stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,184800,1147505125,2180,2180,2180,2180,12936
20230616,184700,1147505125,2180,2180,2180,2180,0
20230616,184600,1147505125,2180,2180,2180,2180,0
20230616,184500,1147505125,2180,2180,2180,2180,0
20230616,184400,1147505125,2180,2180,2180,2180,0
20230616,184300,1147505125,2180,2180,2180,2180,0
20230616,184200,1147505125,2180,2180,2180,2180,0
20230616,184100,1147505125,2180,2180,2180,2180,0
20230616,184000,1147505125,2180,2180,2180,2180,0
20230616,183900,1147505125,2180,2180,2180,2180,0
20230616,183800,1147505125,2180,2180,2180,2180,0
20230616,183700,1147505125,2180,2180,2180,2180,0
20230616,183600,1147505125,2180,2180,2180,2180,0
20230616,183500,1147505125,2180,2180,2180,2180,0
20230616,183400,1147505125,2180,2180,2180,2180,0
20230616,183300,1147505125,2180,2180,2180,2180,0
20230616,183200,1147505125,2180,2180,2180,2180,0
20230616,183100,1147505125,2180,2180,2180,2180,0
20230616,183000,1147505125,2180,2180,2180,2180,0
20230616,182900,1147505125,2180,2180,2180,2180,0
20230616,182800,1147505125,2180,2180,2180,2180,0
20230616,182700,1147505125,2180,2180,2180,2180,0
20230616,182600,1147505125,2180,2180,2180,2180,0
20230616,182500,1147505125,2180,2180,2180,2180,0
20230616,182400,1147505125,2180,2180,2180,2180,0
20230616,182300,1147505125,2180,2180,2180,2180,0
20230616,182200,1147505125,2180,2180,2180,2180,0
20230616,182100,1147505125,2180,2180,2180,2180,0
20230616,182000,1147505125,2180,2180,2180,2180,0
20230616,181900,1147505125,2180,2180,2180,2180,0
20230616,181800,1147505125,2180,2180,2180,2180,12936
20230616,181700,1147505125,2180,2180,2180,2180,0
20230616,181600,1147505125,2180,2180,2180,2180,0
20230616,181500,1147505125,2180,2180,2180,2180,0
20230616,181400,1147505125,2180,2180,2180,2180,0
20230616,181300,1147505125,2180,2180,2180,2180,0
20230616,181200,1147505125,2180,2180,2180,2180,0
20230616,181100,1147505125,2180,2180,2180,2180,0
20230616,181000,1147505125,2180,2180,2180,2180,0
20230616,180900,1147505125,2180,2180,2180,2180,0
20230616,180800,1147505125,2180,2180,2180,2180,0
20230616,180700,1147505125,2180,2180,2180,2180,0
20230616,180600,1147505125,2180,2180,2180,2180,0
20230616,180500,1147505125,2180,2180,2180,2180,0
20230616,180400,1147505125,2180,2180,2180,2180,0
20230616,180300,1147505125,2180,2180,2180,2180,0
20230616,180200,1147505125,2180,2180,2180,2180,0
20230616,180100,1147505125,2180,2180,2180,2180,0
20230616,180000,1147505125,2180,2180,2180,2180,0
20230616,175900,1147505125,2180,2180,2180,2180,0
20230616,175800,1147505125,2180,2180,2180,2180,0
20230616,175700,1147505125,2180,2180,2180,2180,0
20230616,175600,1147505125,2180,2180,2180,2180,0
20230616,175500,1147505125,2180,2180,2180,2180,0
20230616,175400,1147505125,2180,2180,2180,2180,0
20230616,175300,1147505125,2180,2180,2180,2180,0
20230616,175200,1147505125,2180,2180,2180,2180,0
20230616,175100,1147505125,2180,2180,2180,2180,0
20230616,175000,1147505125,2180,2180,2180,2180,0
20230616,174900,1147505125,2180,2180,2180,2180,0
20230616,174800,1147505125,2180,2180,2180,2180,12936
20230616,174700,1147505125,2180,2180,2180,2180,0
20230616,174600,1147505125,2180,2180,2180,2180,0
20230616,174500,1147505125,2180,2180,2180,2180,0
20230616,174400,1147505125,2180,2180,2180,2180,0
20230616,174300,1147505125,2180,2180,2180,2180,0
20230616,174200,1147505125,2180,2180,2180,2180,0
20230616,174100,1147505125,2180,2180,2180,2180,0
20230616,174000,1147505125,2180,2180,2180,2180,0
20230616,173900,1147505125,2180,2180,2180,2180,0
20230616,173800,1147505125,2180,2180,2180,2180,0
20230616,173700,1147505125,2180,2180,2180,2180,0
20230616,173600,1147505125,2180,2180,2180,2180,0
20230616,173500,1147505125,2180,2180,2180,2180,0
20230616,173400,1147505125,2180,2180,2180,2180,0
20230616,173300,1147505125,2180,2180,2180,2180,0
20230616,173200,1147505125,2180,2180,2180,2180,0
20230616,173100,1147505125,2180,2180,2180,2180,0
20230616,173000,1147505125,2180,2180,2180,2180,0
20230616,172900,1147505125,2180,2180,2180,2180,0
20230616,172800,1147505125,2180,2180,2180,2180,0
20230616,172700,1147505125,2180,2180,2180,2180,0
20230616,172600,1147505125,2180,2180,2180,2180,0
20230616,172500,1147505125,2180,2180,2180,2180,0
20230616,172400,1147505125,2180,2180,2180,2180,0
20230616,172300,1147505125,2180,2180,2180,2180,0
20230616,172200,1147505125,2180,2180,2180,2180,0
20230616,172100,1147505125,2180,2180,2180,2180,0
20230616,172000,1147505125,2180,2180,2180,2180,0
20230616,171900,1147505125,2180,2180,2180,2180,0
20230616,171800,1147505125,2180,2180,2180,2180,12936
20230616,171700,1147505125,2180,2180,2180,2180,0
20230616,171600,1147505125,2180,2180,2180,2180,0
20230616,171500,1147505125,2180,2180,2180,2180,0
20230616,171400,1147505125,2180,2180,2180,2180,0
20230616,171300,1147505125,2180,2180,2180,2180,0
20230616,171200,1147505125,2180,2180,2180,2180,0
20230616,171100,1147505125,2180,2180,2180,2180,0
20230616,171000,1147505125,2180,2180,2180,2180,0
20230616,170900,1147505125,2180,2180,2180,2180,0
20230616,170800,1147505125,2180,2180,2180,2180,0
20230616,170700,1147505125,2180,2180,2180,2180,0
20230616,170600,1147505125,2180,2180,2180,2180,0
20230616,170500,1147505125,2180,2180,2180,2180,0
20230616,170400,1147505125,2180,2180,2180,2180,0
20230616,170300,1147505125,2180,2180,2180,2180,0
20230616,170200,1147505125,2180,2180,2180,2180,0
20230616,170100,1147505125,2180,2180,2180,2180,0
20230616,170000,1147505125,2180,2180,2180,2180,0
20230616,165900,1147505125,2180,2180,2180,2180,0
20230616,165800,1147505125,2180,2180,2180,2180,0
20230616,165700,1147505125,2180,2180,2180,2180,0
20230616,165600,1147505125,2180,2180,2180,2180,0
20230616,165500,1147505125,2180,2180,2180,2180,0
20230616,165400,1147505125,2180,2180,2180,2180,0
20230616,165300,1147505125,2180,2180,2180,2180,0
20230616,165200,1147505125,2180,2180,2180,2180,0
20230616,165100,1147505125,2180,2180,2180,2180,0
20230616,165000,1147505125,2180,2180,2180,2180,0
20230616,164900,1147505125,2180,2180,2180,2180,0
20230616,164800,1147505125,2180,2180,2180,2180,12936
20230616,164700,1147505125,2180,2180,2180,2180,0
20230616,164600,1147505125,2180,2180,2180,2180,0
20230616,164500,1147505125,2180,2180,2180,2180,0
20230616,164400,1147505125,2180,2180,2180,2180,0
20230616,164300,1147505125,2180,2180,2180,2180,0
20230616,164200,1147505125,2180,2180,2180,2180,0
20230616,164100,1147505125,2180,2180,2180,2180,0
20230616,164000,1147505125,2180,2180,2180,2180,0
20230616,163900,1147505125,2180,2180,2180,2180,0
20230616,163800,1147505125,2180,2180,2180,2180,0
20230616,163700,1147505125,2180,2180,2180,2180,0
20230616,163600,1147505125,2180,2180,2180,2180,0
20230616,163500,1147505125,2180,2180,2180,2180,0
20230616,163400,1147505125,2180,2180,2180,2180,0
20230616,163300,1147505125,2180,2180,2180,2180,0
20230616,163200,1147505125,2180,2180,2180,2180,0
20230616,163100,1147505125,2180,2180,2180,2180,0
20230616,163000,1147505125,2180,2180,2180,2180,0
20230616,162900,1147505125,2180,2180,2180,2180,0
20230616,162800,1147505125,2180,2180,2180,2180,0
20230616,162700,1147505125,2180,2180,2180,2180,0
20230616,162600,1147505125,2180,2180,2180,2180,0
20230616,162500,1147505125,2180,2180,2180,2180,0
20230616,162400,1147505125,2180,2180,2180,2180,0
20230616,162300,1147505125,2180,2180,2180,2180,0
20230616,162200,1147505125,2180,2180,2180,2180,0
20230616,162100,1147505125,2180,2180,2180,2180,0
20230616,162000,1147505125,2180,2180,2180,2180,0
20230616,161900,1147505125,2180,2180,2180,2180,0
20230616,161800,1147505125,2180,2180,2180,2180,12936
20230616,161700,1147505125,2180,2180,2180,2180,0
20230616,161600,1147505125,2180,2180,2180,2180,0
20230616,161500,1147505125,2180,2180,2180,2180,0
20230616,161400,1147505125,2180,2180,2180,2180,0
20230616,161300,1147505125,2180,2180,2180,2180,0
20230616,161200,1147505125,2180,2180,2180,2180,0
20230616,161100,1147505125,2180,2180,2180,2180,0
20230616,161000,1147505125,2180,2180,2180,2180,0
20230616,160900,1147505125,2180,2180,2180,2180,0
20230616,160800,1147505125,2180,2180,2180,2180,0
20230616,160700,1147505125,2180,2180,2180,2180,0
20230616,160600,1147505125,2180,2180,2180,2180,0
20230616,160500,1147505125,2180,2180,2180,2180,0
20230616,160400,1147505125,2180,2180,2180,2180,0
20230616,160300,1147505125,2180,2180,2180,2180,0
20230616,160200,1147505125,2180,2180,2180,2180,0
20230616,160100,1147505125,2180,2180,2180,2180,0
20230616,160000,1147505125,2180,2180,2180,2180,0
20230616,155900,1147505125,2180,2180,2180,2180,0
20230616,155800,1147505125,2180,2180,2180,2180,0
20230616,155700,1147505125,2180,2180,2180,2180,0
20230616,155600,1147505125,2180,2180,2180,2180,0
20230616,155500,1147505125,2180,2180,2180,2180,0
20230616,155400,1147505125,2180,2180,2180,2180,0
20230616,155300,1147505125,2180,2180,2180,2180,0
20230616,155200,1147505125,2180,2180,2180,2180,0
20230616,155100,1147505125,2180,2180,2180,2180,0
20230616,155000,1147505125,2180,2180,2180,2180,0
20230616,154900,1147505125,2180,2180,2180,2180,0
20230616,154800,1147505125,2180,2180,2180,2180,12936
20230616,154700,1147505125,2180,2180,2180,2180,0
20230616,154600,1147505125,2180,2180,2180,2180,0
20230616,154500,1147505125,2180,2180,2180,2180,0
20230616,154400,1147505125,2180,2180,2180,2180,0
20230616,154300,1147505125,2180,2180,2180,2180,0
20230616,154200,1147505125,2180,2180,2180,2180,0
20230616,154100,1147505125,2180,2180,2180,2180,0
20230616,154000,1147505125,2180,2180,2180,2180,0
20230616,153900,1147505125,2180,2180,2180,2180,0
20230616,153800,1147505125,2180,2180,2180,2180,0
20230616,153700,1147505125,2180,2180,2180,2180,0
20230616,153600,1147505125,2180,2180,2180,2180,0
20230616,153500,1147505125,2180,2180,2180,2180,0
20230616,153400,1147505125,2180,2180,2180,2180,0
20230616,153300,1147505125,2180,2180,2180,2180,0
20230616,153200,1147505125,2180,2180,2180,2180,0
20230616,153100,1147505125,2180,2180,2180,2180,0
20230616,153000,1147505125,2180,2180,2180,2180,12936
20230616,152900,1119304645,2190,2190,2190,2190,0
20230616,152800,1119304645,2190,2190,2190,2190,0
20230616,152700,1119304645,2190,2190,2190,2190,0
20230616,152600,1119304645,2190,2190,2190,2190,0
20230616,152500,1119304645,2190,2190,2190,2190,0
20230616,152400,1119304645,2190,2190,2190,2190,0
20230616,152300,1119304645,2190,2190,2190,2190,0
20230616,152200,1119304645,2190,2190,2190,2190,0
20230616,152100,1119304645,2190,2190,2190,2190,0
20230616,152000,1119304645,2190,2190,2190,2190,0
20230616,151900,1119304645,2190,2190,2190,2180,403
20230616,151800,1118422105,2190,2190,2190,2180,23
20230616,151700,1118371765,2190,2180,2190,2180,538
20230616,151600,1117198585,2190,2185,2190,2180,905
20230616,151500,1115222125,2190,2185,2190,2185,110
20230616,151400,1114981740,2190,2180,2190,2180,208
20230616,151300,1114528250,2190,2190,2190,2180,3923
20230616,151200,1105965485,2185,2185,2190,2185,2096
20230616,151100,1101385710,2185,2190,2190,2185,1012
20230616,151000,1099174445,2185,2180,2190,2180,1012
20230616,150900,1096963205,2190,2190,2190,2185,5280
20230616,150800,1085425060,2190,2180,2190,2180,1190
20230616,150700,1082825045,2185,2180,2185,2180,5
20230616,150600,1082814135,2180,2180,2185,2180,1106
20230616,150500,1080402540,2180,2180,2185,2180,171
20230616,150400,1080029750,2185,2180,2185,2180,8
20230616,150300,1080012285,2185,2180,2185,2180,5
20230616,150200,1080001375,2185,2180,2185,2180,1123
20230616,150100,1077547640,2190,2190,2190,2180,9
20230616,150000,1077527960,2180,2190,2190,2180,56
20230616,145900,1077405655,2190,2180,2190,2175,4299
20230616,145800,1068031815,2175,2175,2180,2170,21114
20230616,145700,1022108870,2180,2175,2180,2175,11
20230616,145600,1022084915,2180,2180,2180,2175,609
20230616,145500,1020759320,2180,2175,2180,2175,7
20230616,145400,1020744075,2180,2175,2180,2170,126
20230616,145300,1020470000,2175,2170,2175,2170,8
20230616,145200,1020452620,2180,2175,2180,2170,5953
20230616,145100,1007518770,2180,2175,2180,2175,120
20230616,145000,1007257685,2180,2175,2180,2175,18
20230616,144900,1007218510,2180,2175,2180,2175,9
20230616,144800,1007198920,2180,2180,2180,2170,1135
20230616,144700,1004733880,2180,2180,2185,2175,12462
20230616,144600,977596980,2180,2185,2185,2180,2476
20230616,144500,972195495,2185,2180,2185,2180,573
20230616,144400,970943530,2185,2185,2190,2185,5460
20230616,144300,959013415,2190,2190,2190,2185,77
20230616,144200,958844800,2190,2185,2190,2185,5
20230616,144100,958833865,2190,2185,2190,2185,5
20230616,144000,958822930,2190,2185,2190,2180,4205
20230616,143900,949655265,2190,2185,2190,2185,5
20230616,143800,949644330,2190,2185,2190,2185,677
20230616,143700,948165075,2190,2185,2190,2185,7
20230616,143600,948149765,2190,2185,2190,2185,5
20230616,143500,948138830,2190,2185,2190,2185,6
20230616,143400,948125705,2190,2185,2190,2185,5
20230616,143300,948114770,2190,2185,2190,2185,6
20230616,143200,948101650,2190,2185,2190,2180,970
20230616,143100,945982450,2185,2185,2185,2185,47
20230616,143000,945879755,2190,2190,2190,2180,239
20230616,142900,945356525,2190,2190,2190,2180,604
20230616,142800,944033805,2190,2190,2190,2185,8
20230616,142700,944016300,2185,2185,2185,2180,7626
20230616,142600,927378490,2190,2185,2190,2185,592
20230616,142500,926084950,2190,2185,2190,2185,5
20230616,142400,926074015,2190,2185,2190,2185,27
20230616,142300,926015000,2190,2190,2190,2185,18
20230616,142200,925975595,2190,2185,2190,2185,5
20230616,142100,925964660,2190,2185,2190,2185,52
20230616,142000,925850795,2185,2190,2190,2185,141
20230616,141900,925542520,2190,2180,2190,2180,58
20230616,141800,925416040,2190,2180,2190,2180,4
20230616,141700,925407310,2190,2185,2190,2180,217
20230616,141600,924933980,2190,2180,2190,2180,5
20230616,141500,924923060,2190,2180,2190,2180,1338
20230616,141400,922006180,2195,2185,2195,2180,3674
20230616,141300,913955980,2185,2180,2185,2180,13
20230616,141200,913927590,2185,2180,2185,2180,276
20230616,141100,913325850,2185,2180,2185,2180,9
20230616,141000,913306200,2185,2185,2185,2185,1320
20230616,140900,910422000,2195,2185,2195,2185,4
20230616,140800,910413250,2185,2185,2185,2185,704
20230616,140700,908875010,2195,2195,2195,2185,7
20230616,140600,908859675,2195,2180,2195,2180,1360
20230616,140500,905888830,2185,2180,2185,2180,606
20230616,140400,904567240,2185,2180,2185,2180,7
20230616,140300,904551965,2185,2185,2185,2180,36
20230616,140200,904473345,2185,2185,2185,2180,17
20230616,140100,904436215,2185,2185,2195,2180,200
20230616,140000,903999190,2190,2190,2190,2190,5
20230616,135900,903988240,2195,2195,2195,2190,10
20230616,135800,903966305,2195,2190,2195,2180,2016
20230616,135700,899546280,2190,2180,2190,2180,219
20230616,135600,899068800,2190,2180,2190,2180,5
20230616,135500,899057880,2190,2180,2190,2180,5795
20230616,135400,886424670,2190,2180,2190,2180,544
20230616,135300,885233360,2180,2185,2190,2180,321
20230616,135200,884530530,2195,2185,2195,2185,3106
20230616,135100,877725040,2195,2185,2195,2185,5
20230616,135000,877714095,2185,2185,2185,2185,3
20230616,134900,877707540,2195,2180,2195,2180,4
20230616,134800,877698805,2195,2195,2195,2180,6911
20230616,134700,862597295,2195,2185,2195,2185,4
20230616,134600,862588545,2185,2190,2190,2185,2807
20230616,134500,856444075,2190,2190,2195,2190,1836
20230616,134400,852423175,2195,2190,2195,2190,8
20230616,134300,852405630,2195,2190,2195,2190,3209
20230616,134200,845377875,2190,2185,2190,2185,13338
20230616,134100,816167670,2190,2190,2190,2185,266
20230616,134000,815586420,2190,2185,2190,2185,39
20230616,133900,815501035,2185,2185,2185,2185,5403
20230616,133800,803695480,2185,2185,2185,2185,3
20230616,133700,803688925,2190,2190,2190,2190,9008
20230616,133600,783961405,2195,2190,2195,2190,5
20230616,133500,783950445,2195,2190,2195,2190,1106
20230616,133400,781528295,2190,2190,2195,2190,1208
20230616,133300,778882765,2195,2190,2195,2190,70
20230616,133200,778729455,2195,2195,2200,2195,844
20230616,133100,776876865,2195,2195,2195,2195,353
20230616,133000,776102030,2195,2190,2195,2190,6
20230616,132900,776088880,2195,2200,2200,2190,11
20230616,132800,776064740,2190,2190,2200,2190,3056
20230616,132700,769346310,2200,2190,2200,2190,461
20230616,132600,768332140,2200,2190,2200,2190,6
20230616,132500,768318970,2200,2195,2200,2190,1611
20230616,132400,764782845,2200,2195,2200,2195,53
20230616,132300,764666260,2195,2195,2195,2195,3
20230616,132200,764659675,2200,2200,2200,2195,4669
20230616,132100,754395445,2205,2200,2205,2200,1096
20230616,132000,751984235,2200,2200,2200,2200,3
20230616,131900,751977635,2205,2200,2205,2200,19
20230616,131800,751935760,2200,2200,2200,2200,3
20230616,131700,751929160,2205,2200,2205,2200,9
20230616,131600,751909330,2205,2205,2210,2205,221
20230616,131500,751422015,2205,2205,2205,2205,4
20230616,131400,751413195,2205,2205,2210,2205,56
20230616,131300,751289705,2205,2210,2210,2205,5207
20230616,131200,739808260,2210,2200,2210,2200,103
20230616,131100,739580660,2200,2200,2200,2200,3
20230616,131000,739574060,2205,2200,2205,2200,1005
20230616,130900,737360560,2200,2200,2200,2200,3
20230616,130800,737353960,2210,2200,2215,2200,4317
20230616,130700,727811185,2210,2195,2210,2195,15110
20230616,130600,694554975,2200,2190,2200,2190,1092
20230616,130500,692162995,2200,2190,2200,2190,2093
20230616,130400,687579280,2200,2190,2200,2190,7
20230616,130300,687563910,2190,2190,2190,2190,3
20230616,130200,687557340,2200,2190,2200,2190,17
20230616,130100,687520070,2190,2190,2190,2190,23
20230616,130000,687469700,2190,2190,2190,2190,33
20230616,125900,687397430,2190,2190,2200,2190,667
20230616,125800,685936670,2200,2190,2200,2190,24
20230616,125700,685884100,2190,2190,2190,2190,4
20230616,125600,685875340,2190,2190,2190,2190,3
20230616,125500,685868770,2190,2190,2190,2190,4
20230616,125400,685860010,2200,2190,2200,2190,7
20230616,125300,685844640,2200,2190,2200,2190,457
20230616,125200,684839270,2200,2190,2200,2190,14
20230616,125100,684808500,2190,2190,2190,2190,3
20230616,125000,684801930,2190,2190,2190,2190,108
20230616,124900,684565410,2195,2190,2195,2190,355
20230616,124800,683786205,2190,2190,2190,2190,5204
20230616,124700,672389445,2195,2190,2195,2190,40
20230616,124600,672301835,2195,2190,2195,2190,230
20230616,124500,671797000,2190,2190,2190,2190,4
20230616,124400,671788240,2195,2190,2195,2190,19
20230616,124300,671746615,2195,2190,2195,2190,588
20230616,124200,670458825,2190,2195,2195,2190,1741
20230616,124100,666637380,2200,2195,2200,2195,148
20230616,124000,666312515,2200,2195,2200,2195,62
20230616,123900,666176420,2200,2190,2200,2190,9
20230616,123800,666156660,2190,2190,2190,2190,1581
20230616,123700,662694270,2200,2190,2200,2190,14
20230616,123600,662663550,2190,2190,2190,2190,203
20230616,123500,662218980,2190,2195,2195,2190,1058
20230616,123400,659898315,2195,2195,2195,2195,285
20230616,123300,659272740,2195,2195,2195,2195,3
20230616,123200,659266155,2195,2195,2195,2195,58
20230616,123100,659138845,2200,2200,2200,2195,306
20230616,123000,658465660,2190,2200,2200,2190,415
20230616,122900,657556690,2200,2190,2200,2190,7
20230616,122800,657541340,2200,2190,2200,2190,5
20230616,122700,657530370,2190,2190,2200,2190,617
20230616,122600,656179130,2190,2190,2190,2190,3
20230616,122500,656172560,2190,2190,2190,2190,4
20230616,122400,656163800,2200,2190,2200,2190,5
20230616,122300,656152830,2200,2190,2200,2190,59
20230616,122200,656023600,2200,2190,2200,2190,309
20230616,122100,655346830,2190,2195,2195,2190,3190
20230616,122000,648355800,2200,2190,2200,2190,117
20230616,121900,648098990,2195,2195,2200,2195,1275
20230616,121800,645300340,2195,2195,2195,2195,4
20230616,121700,645291560,2200,2195,2200,2195,6226
20230616,121600,631625475,2195,2200,2200,2195,1304
20230616,121500,628757925,2205,2200,2205,2200,251
20230616,121400,628205715,2200,2200,2200,2200,58
20230616,121300,628078115,2205,2205,2205,2200,920
20230616,121200,626049530,2205,2200,2205,2200,580
20230616,121100,624770755,2200,2200,2200,2200,522
20230616,121000,623622355,2200,2200,2200,2200,76
20230616,120900,623455155,2200,2200,2200,2195,182
20230616,120800,623054770,2200,2200,2200,2200,1824
20230616,120700,619041970,2205,2200,2205,2200,2004
20230616,120600,614623165,2205,2200,2205,2200,6
20230616,120500,614609950,2210,2200,2210,2200,85
20230616,120400,614422530,2205,2200,2205,2200,539
20230616,120300,613236720,2200,2200,2200,2200,3
20230616,120200,613230120,2200,2200,2200,2200,3
20230616,120100,613223520,2200,2205,2205,2200,911
20230616,120000,611219305,2200,2200,2205,2200,507
20230616,115900,610103895,2200,2195,2200,2195,1563
20230616,115800,606665310,2200,2195,2200,2195,6
20230616,115700,606652130,2200,2195,2200,2195,146
20230616,115600,606331645,2200,2195,2200,2195,15
20230616,115500,606298660,2195,2200,2200,2195,10
20230616,115400,606276675,2195,2200,2200,2195,6
20230616,115300,606263495,2200,2195,2200,2195,80
20230616,115200,606087875,2200,2195,2200,2195,32
20230616,115100,606017610,2200,2195,2200,2195,456
20230616,115000,605016675,2200,2200,2205,2200,42
20230616,114900,604924265,2205,2195,2205,2195,14
20230616,114800,604893470,2200,2195,2205,2195,5
20230616,114700,604882480,2205,2195,2205,2195,4
20230616,114600,604873690,2200,2200,2200,2195,73
20230616,114500,604713105,2195,2190,2195,2190,461
20230616,114400,603701230,2190,2195,2195,2190,3867
20230616,114300,595213180,2195,2195,2195,2190,2164
20230616,114200,590463220,2190,2190,2190,2190,2333
20230616,114100,585353950,2190,2190,2190,2190,3
20230616,114000,585347380,2195,2190,2195,2190,403
20230616,113900,584462810,2195,2190,2195,2190,163
20230616,113800,584105040,2195,2190,2195,2190,72
20230616,113700,583947015,2195,2190,2195,2190,2365
20230616,113600,578767635,2190,2190,2195,2190,1676
20230616,113500,575097175,2190,2190,2195,2190,1107
20230616,113400,572672825,2190,2185,2190,2185,1708
20230616,113300,568932320,2190,2185,2190,2185,7
20230616,113200,568917020,2190,2190,2190,2190,2483
20230616,113100,563479250,2195,2190,2195,2190,6
20230616,113000,563466095,2190,2190,2195,2190,918
20230616,112900,561455650,2190,2190,2190,2190,4
20230616,112800,561446890,2190,2195,2195,2190,10
20230616,112700,561424960,2195,2190,2195,2190,5
20230616,112600,561414000,2190,2190,2190,2190,3
20230616,112500,561407430,2190,2190,2190,2185,2235
20230616,112400,556512795,2190,2190,2190,2190,40
20230616,112300,556425195,2190,2190,2195,2190,3281
20230616,112200,549237530,2195,2190,2195,2190,8
20230616,112100,549219990,2190,2195,2195,2190,7
20230616,112000,549204645,2195,2190,2195,2190,8
20230616,111900,549187105,2190,2190,2190,2190,3
20230616,111800,549180535,2195,2190,2195,2190,255
20230616,111700,548620830,2195,2190,2195,2190,305
20230616,111600,547952870,2195,2190,2195,2185,115
20230616,111500,547701020,2190,2190,2190,2190,4183
20230616,111400,538540250,2195,2190,2195,2190,11
20230616,111300,538516120,2195,2190,2195,2190,1011
20230616,111200,536301990,2195,2190,2195,2190,6419
20230616,111100,522244360,2195,2195,2195,2195,1325
20230616,111000,519335985,2195,2195,2195,2195,4
20230616,110900,519327205,2195,2195,2195,2195,3
20230616,110800,519320620,2195,2195,2195,2195,3
20230616,110700,519314035,2200,2195,2200,2195,142
20230616,110600,519002300,2195,2195,2200,2195,6
20230616,110500,518989120,2195,2195,2195,2195,54
20230616,110400,518870590,2195,2195,2200,2195,2373
20230616,110300,513661840,2200,2195,2200,2195,1120
20230616,110200,511203335,2195,2195,2195,2195,1529
20230616,110100,507847180,2205,2205,2205,2195,3133
20230616,110000,500959615,2205,2205,2205,2205,100
20230616,105900,500739115,2205,2205,2210,2205,232
20230616,105800,500227550,2205,2205,2205,2205,47
20230616,105700,500123915,2205,2205,2205,2205,0
20230616,105600,500123915,2205,2205,2205,2205,923
20230616,105500,498088700,2205,2205,2205,2205,5
20230616,105400,498077675,2205,2200,2205,2200,29
20230616,105300,498013835,2200,2200,2200,2200,100
20230616,105200,497793835,2205,2205,2205,2205,0
20230616,105100,497793835,2205,2205,2205,2205,50
20230616,105000,497683585,2205,2200,2205,2200,1302
20230616,104900,494819160,2200,2200,2200,2200,200
20230616,104800,494379160,2200,2195,2200,2195,263
20230616,104700,493801855,2195,2195,2195,2195,45
20230616,104600,493703080,2195,2190,2195,2190,198
20230616,104500,493269380,2190,2195,2195,2190,1011
20230616,104400,491055240,2195,2190,2195,2190,525
20230616,104300,489905365,2190,2195,2195,2190,1887
20230616,104200,485768705,2195,2195,2195,2195,164
20230616,104100,485408725,2190,2190,2190,2190,12
20230616,104000,485382445,2200,2190,2200,2190,40
20230616,103900,485294815,2200,2200,2200,2200,227
20230616,103800,484795415,2200,2195,2200,2195,702
20230616,103700,483254510,2195,2200,2200,2195,320
20230616,103600,482552010,2200,2200,2200,2200,1045
20230616,103500,480253010,2200,2200,2200,2200,365
20230616,103400,479450010,2205,2205,2205,2200,23
20230616,103300,479399300,2205,2195,2205,2190,906
20230616,103200,477414425,2200,2195,2200,2195,3703
20230616,103100,469286325,2195,2200,2200,2195,13134
20230616,103000,440391575,2210,2200,2210,2200,115
20230616,102900,440138485,2200,2210,2210,2200,2011
20230616,102800,435704885,2210,2210,2215,2210,3996
20230616,102700,426873720,2210,2210,2210,2210,23
20230616,102600,426822890,2210,2205,2210,2205,24
20230616,102500,426769950,2210,2200,2210,2200,2503
20230616,102400,421254800,2210,2205,2210,2205,2895
20230616,102300,414869770,2205,2205,2205,2205,2094
20230616,102200,410252500,2210,2210,2210,2210,0
20230616,102100,410252500,2210,2210,2210,2210,300
20230616,102000,409589500,2210,2210,2210,2210,0
20230616,101900,409589500,2210,2210,2210,2210,57
20230616,101800,409463530,2200,2215,2215,2200,644
20230616,101700,408043505,2215,2210,2215,2210,2394
20230616,101600,402750755,2215,2210,2215,2210,1872
20230616,101500,398613605,2215,2215,2215,2215,204
20230616,101400,398161745,2220,2215,2220,2215,311
20230616,101300,397472870,2215,2215,2220,2215,325
20230616,101200,396752385,2215,2215,2220,2215,1201
20230616,101100,394092165,2210,2205,2220,2205,1609
20230616,101000,390529545,2205,2200,2205,2200,4521
20230616,100900,380562090,2200,2200,2200,2200,0
20230616,100800,380562090,2200,2200,2200,2200,11
20230616,100700,380537890,2200,2200,2200,2200,194
20230616,100600,380111090,2200,2200,2200,2200,317
20230616,100500,379413690,2200,2200,2200,2200,0
20230616,100400,379413690,2200,2200,2200,2200,16
20230616,100300,379378490,2200,2190,2200,2190,1627
20230616,100200,375807950,2190,2195,2195,2190,4129
20230616,100100,366745855,2200,2205,2205,2200,2720
20230616,100000,360755350,2205,2205,2205,2200,4341
20230616,095900,351205115,2205,2200,2205,2200,4008
20230616,095800,342374975,2195,2205,2205,2195,2905
20230616,095700,335974750,2200,2205,2205,2200,1457
20230616,095600,332768845,2200,2200,2200,2200,1703
20230616,095500,329022245,2200,2200,2200,2195,2195
20230616,095400,324203245,2200,2200,2200,2200,0
20230616,095300,324203245,2200,2200,2200,2195,1612
20230616,095200,320657845,2200,2195,2200,2195,529
20230616,095100,319496685,2195,2195,2195,2195,4
20230616,095000,319487905,2195,2200,2200,2195,1008
20230616,094900,317275305,2200,2200,2200,2200,314
20230616,094800,316584505,2200,2195,2200,2195,690
20230616,094700,315066610,2200,2195,2200,2195,422
20230616,094600,314140070,2195,2195,2200,2195,123
20230616,094500,313869975,2200,2205,2205,2200,1319
20230616,094400,310967920,2205,2205,2205,2205,20
20230616,094300,310923820,2205,2205,2205,2205,900
20230616,094200,308939320,2210,2205,2210,2200,957
20230616,094100,306830120,2210,2210,2210,2210,200
20230616,094000,306388120,2205,2210,2210,2205,1547
20230616,093900,302975485,2210,2210,2210,2205,688
20230616,093800,301458370,2210,2220,2220,2210,1184
20230616,093700,298840825,2220,2220,2225,2215,5373
20230616,093600,286918135,2215,2195,2215,2190,20994
20230616,093500,240568115,2195,2180,2195,2180,3938
20230616,093400,231929240,2175,2180,2180,2175,3001
20230616,093300,225392160,2195,2190,2195,2180,4508
20230616,093200,215533665,2190,2190,2190,2190,427
20230616,093100,214598535,2180,2190,2190,2180,2720
20230616,093000,208668925,2190,2175,2190,2175,2649
20230616,092900,202873940,2175,2190,2190,2175,3568
20230616,092800,195098585,2180,2190,2190,2180,691
20230616,092700,193591420,2190,2190,2190,2180,174
20230616,092600,193210910,2190,2185,2190,2175,5418
20230616,092500,181400365,2190,2190,2190,2175,454
20230616,092400,180407650,2190,2180,2190,2175,11019
20230616,092300,156382510,2180,2175,2185,2175,1996
20230616,092200,152031850,2185,2180,2185,2180,1141
20230616,092100,149544200,2180,2185,2185,2180,1148
20230616,092000,147041460,2185,2185,2185,2180,2676
20230616,091900,141199545,2190,2190,2195,2185,2633
20230616,091800,135438195,2195,2195,2195,2190,5503
20230616,091700,123386450,2190,2190,2190,2190,3698
20230616,091600,115287830,2190,2195,2195,2190,3664
20230616,091500,107254180,2200,2200,2200,2200,9485
20230616,091400,86387180,2200,2205,2205,2200,5
20230616,091300,86376175,2205,2205,2205,2200,1958
20230616,091200,82066255,2205,2205,2205,2205,3
20230616,091100,82059640,2200,2205,2205,2200,552
20230616,091000,80844570,2200,2205,2205,2200,2926
20230616,090900,74396260,2210,2210,2210,2205,348
20230616,090800,73627680,2210,2210,2210,2205,211
20230616,090700,73161375,2210,2200,2210,2200,2466
20230616,090600,67721215,2200,2200,2205,2200,8549
20230616,090500,48900620,2200,2200,2200,2195,1625
20230616,090400,45328330,2200,2200,2200,2200,3023
20230616,090300,38677730,2200,2200,2200,2195,3627
20230616,090200,30707760,2195,2195,2200,2195,4271
20230616,090100,21317870,2200,2200,2205,2195,1727
20230616,090000,17524930,2195,2195,2205,2195,7784