stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,195600,2697653660,13570,13570,13570,13570,3198
20230616,195500,2697653660,13570,13570,13570,13570,0
20230616,195400,2697653660,13570,13570,13570,13570,0
20230616,195300,2697653660,13570,13570,13570,13570,0
20230616,195200,2697653660,13570,13570,13570,13570,0
20230616,195100,2697653660,13570,13570,13570,13570,0
20230616,195000,2697653660,13570,13570,13570,13570,0
20230616,194900,2697653660,13570,13570,13570,13570,0
20230616,194800,2697653660,13570,13570,13570,13570,0
20230616,194700,2697653660,13570,13570,13570,13570,0
20230616,194600,2697653660,13570,13570,13570,13570,0
20230616,194500,2697653660,13570,13570,13570,13570,0
20230616,194400,2697653660,13570,13570,13570,13570,0
20230616,194300,2697653660,13570,13570,13570,13570,0
20230616,194200,2697653660,13570,13570,13570,13570,0
20230616,194100,2697653660,13570,13570,13570,13570,0
20230616,194000,2697653660,13570,13570,13570,13570,0
20230616,193900,2697653660,13570,13570,13570,13570,0
20230616,193800,2697653660,13570,13570,13570,13570,0
20230616,193700,2697653660,13570,13570,13570,13570,0
20230616,193600,2697653660,13570,13570,13570,13570,0
20230616,193500,2697653660,13570,13570,13570,13570,0
20230616,193400,2697653660,13570,13570,13570,13570,0
20230616,193300,2697653660,13570,13570,13570,13570,0
20230616,193200,2697653660,13570,13570,13570,13570,0
20230616,193100,2697653660,13570,13570,13570,13570,0
20230616,193000,2697653660,13570,13570,13570,13570,0
20230616,192900,2697653660,13570,13570,13570,13570,0
20230616,192800,2697653660,13570,13570,13570,13570,0
20230616,192700,2697653660,13570,13570,13570,13570,0
20230616,192600,2697653660,13570,13570,13570,13570,3198
20230616,192500,2697653660,13570,13570,13570,13570,0
20230616,192400,2697653660,13570,13570,13570,13570,0
20230616,192300,2697653660,13570,13570,13570,13570,0
20230616,192200,2697653660,13570,13570,13570,13570,0
20230616,192100,2697653660,13570,13570,13570,13570,0
20230616,192000,2697653660,13570,13570,13570,13570,0
20230616,191900,2697653660,13570,13570,13570,13570,0
20230616,191800,2697653660,13570,13570,13570,13570,0
20230616,191700,2697653660,13570,13570,13570,13570,0
20230616,191600,2697653660,13570,13570,13570,13570,0
20230616,191500,2697653660,13570,13570,13570,13570,0
20230616,191400,2697653660,13570,13570,13570,13570,0
20230616,191300,2697653660,13570,13570,13570,13570,0
20230616,191200,2697653660,13570,13570,13570,13570,0
20230616,191100,2697653660,13570,13570,13570,13570,0
20230616,191000,2697653660,13570,13570,13570,13570,0
20230616,190900,2697653660,13570,13570,13570,13570,0
20230616,190800,2697653660,13570,13570,13570,13570,0
20230616,190700,2697653660,13570,13570,13570,13570,0
20230616,190600,2697653660,13570,13570,13570,13570,0
20230616,190500,2697653660,13570,13570,13570,13570,0
20230616,190400,2697653660,13570,13570,13570,13570,0
20230616,190300,2697653660,13570,13570,13570,13570,0
20230616,190200,2697653660,13570,13570,13570,13570,0
20230616,190100,2697653660,13570,13570,13570,13570,0
20230616,190000,2697653660,13570,13570,13570,13570,0
20230616,185900,2697653660,13570,13570,13570,13570,0
20230616,185800,2697653660,13570,13570,13570,13570,0
20230616,185700,2697653660,13570,13570,13570,13570,0
20230616,185600,2697653660,13570,13570,13570,13570,3198
20230616,185500,2697653660,13570,13570,13570,13570,0
20230616,185400,2697653660,13570,13570,13570,13570,0
20230616,185300,2697653660,13570,13570,13570,13570,0
20230616,185200,2697653660,13570,13570,13570,13570,0
20230616,185100,2697653660,13570,13570,13570,13570,0
20230616,185000,2697653660,13570,13570,13570,13570,0
20230616,184900,2697653660,13570,13570,13570,13570,0
20230616,184800,2697653660,13570,13570,13570,13570,0
20230616,184700,2697653660,13570,13570,13570,13570,0
20230616,184600,2697653660,13570,13570,13570,13570,0
20230616,184500,2697653660,13570,13570,13570,13570,0
20230616,184400,2697653660,13570,13570,13570,13570,0
20230616,184300,2697653660,13570,13570,13570,13570,0
20230616,184200,2697653660,13570,13570,13570,13570,0
20230616,184100,2697653660,13570,13570,13570,13570,0
20230616,184000,2697653660,13570,13570,13570,13570,0
20230616,183900,2697653660,13570,13570,13570,13570,0
20230616,183800,2697653660,13570,13570,13570,13570,0
20230616,183700,2697653660,13570,13570,13570,13570,0
20230616,183600,2697653660,13570,13570,13570,13570,0
20230616,183500,2697653660,13570,13570,13570,13570,0
20230616,183400,2697653660,13570,13570,13570,13570,0
20230616,183300,2697653660,13570,13570,13570,13570,0
20230616,183200,2697653660,13570,13570,13570,13570,0
20230616,183100,2697653660,13570,13570,13570,13570,0
20230616,183000,2697653660,13570,13570,13570,13570,0
20230616,182900,2697653660,13570,13570,13570,13570,0
20230616,182800,2697653660,13570,13570,13570,13570,0
20230616,182700,2697653660,13570,13570,13570,13570,0
20230616,182600,2697653660,13570,13570,13570,13570,3198
20230616,182500,2697653660,13570,13570,13570,13570,0
20230616,182400,2697653660,13570,13570,13570,13570,0
20230616,182300,2697653660,13570,13570,13570,13570,0
20230616,182200,2697653660,13570,13570,13570,13570,0
20230616,182100,2697653660,13570,13570,13570,13570,0
20230616,182000,2697653660,13570,13570,13570,13570,0
20230616,181900,2697653660,13570,13570,13570,13570,0
20230616,181800,2697653660,13570,13570,13570,13570,0
20230616,181700,2697653660,13570,13570,13570,13570,0
20230616,181600,2697653660,13570,13570,13570,13570,0
20230616,181500,2697653660,13570,13570,13570,13570,0
20230616,181400,2697653660,13570,13570,13570,13570,0
20230616,181300,2697653660,13570,13570,13570,13570,0
20230616,181200,2697653660,13570,13570,13570,13570,0
20230616,181100,2697653660,13570,13570,13570,13570,0
20230616,181000,2697653660,13570,13570,13570,13570,0
20230616,180900,2697653660,13570,13570,13570,13570,0
20230616,180800,2697653660,13570,13570,13570,13570,0
20230616,180700,2697653660,13570,13570,13570,13570,0
20230616,180600,2697653660,13570,13570,13570,13570,0
20230616,180500,2697653660,13570,13570,13570,13570,0
20230616,180400,2697653660,13570,13570,13570,13570,0
20230616,180300,2697653660,13570,13570,13570,13570,0
20230616,180200,2697653660,13570,13570,13570,13570,0
20230616,180100,2697653660,13570,13570,13570,13570,0
20230616,180000,2697653660,13570,13570,13570,13570,0
20230616,175900,2697653660,13570,13570,13570,13570,0
20230616,175800,2697653660,13570,13570,13570,13570,0
20230616,175700,2697653660,13570,13570,13570,13570,0
20230616,175600,2697653660,13570,13570,13570,13570,3198
20230616,175500,2697653660,13570,13570,13570,13570,0
20230616,175400,2697653660,13570,13570,13570,13570,0
20230616,175300,2697653660,13570,13570,13570,13570,0
20230616,175200,2697653660,13570,13570,13570,13570,0
20230616,175100,2697653660,13570,13570,13570,13570,0
20230616,175000,2697653660,13570,13570,13570,13570,0
20230616,174900,2697653660,13570,13570,13570,13570,0
20230616,174800,2697653660,13570,13570,13570,13570,0
20230616,174700,2697653660,13570,13570,13570,13570,0
20230616,174600,2697653660,13570,13570,13570,13570,0
20230616,174500,2697653660,13570,13570,13570,13570,0
20230616,174400,2697653660,13570,13570,13570,13570,0
20230616,174300,2697653660,13570,13570,13570,13570,0
20230616,174200,2697653660,13570,13570,13570,13570,0
20230616,174100,2697653660,13570,13570,13570,13570,0
20230616,174000,2697653660,13570,13570,13570,13570,0
20230616,173900,2697653660,13570,13570,13570,13570,0
20230616,173800,2697653660,13570,13570,13570,13570,0
20230616,173700,2697653660,13570,13570,13570,13570,0
20230616,173600,2697653660,13570,13570,13570,13570,0
20230616,173500,2697653660,13570,13570,13570,13570,0
20230616,173400,2697653660,13570,13570,13570,13570,0
20230616,173300,2697653660,13570,13570,13570,13570,0
20230616,173200,2697653660,13570,13570,13570,13570,0
20230616,173100,2697653660,13570,13570,13570,13570,0
20230616,173000,2697653660,13570,13570,13570,13570,0
20230616,172900,2697653660,13570,13570,13570,13570,0
20230616,172800,2697653660,13570,13570,13570,13570,0
20230616,172700,2697653660,13570,13570,13570,13570,0
20230616,172600,2697653660,13570,13570,13570,13570,3198
20230616,172500,2697653660,13570,13570,13570,13570,0
20230616,172400,2697653660,13570,13570,13570,13570,0
20230616,172300,2697653660,13570,13570,13570,13570,0
20230616,172200,2697653660,13570,13570,13570,13570,0
20230616,172100,2697653660,13570,13570,13570,13570,0
20230616,172000,2697653660,13570,13570,13570,13570,0
20230616,171900,2697653660,13570,13570,13570,13570,0
20230616,171800,2697653660,13570,13570,13570,13570,0
20230616,171700,2697653660,13570,13570,13570,13570,0
20230616,171600,2697653660,13570,13570,13570,13570,0
20230616,171500,2697653660,13570,13570,13570,13570,0
20230616,171400,2697653660,13570,13570,13570,13570,0
20230616,171300,2697653660,13570,13570,13570,13570,0
20230616,171200,2697653660,13570,13570,13570,13570,0
20230616,171100,2697653660,13570,13570,13570,13570,0
20230616,171000,2697653660,13570,13570,13570,13570,0
20230616,170900,2697653660,13570,13570,13570,13570,0
20230616,170800,2697653660,13570,13570,13570,13570,0
20230616,170700,2697653660,13570,13570,13570,13570,0
20230616,170600,2697653660,13570,13570,13570,13570,0
20230616,170500,2697653660,13570,13570,13570,13570,0
20230616,170400,2697653660,13570,13570,13570,13570,0
20230616,170300,2697653660,13570,13570,13570,13570,0
20230616,170200,2697653660,13570,13570,13570,13570,0
20230616,170100,2697653660,13570,13570,13570,13570,0
20230616,170000,2697653660,13570,13570,13570,13570,0
20230616,165900,2697653660,13570,13570,13570,13570,0
20230616,165800,2697653660,13570,13570,13570,13570,0
20230616,165700,2697653660,13570,13570,13570,13570,0
20230616,165600,2697653660,13570,13570,13570,13570,3198
20230616,165500,2697653660,13570,13570,13570,13570,0
20230616,165400,2697653660,13570,13570,13570,13570,0
20230616,165300,2697653660,13570,13570,13570,13570,0
20230616,165200,2697653660,13570,13570,13570,13570,0
20230616,165100,2697653660,13570,13570,13570,13570,0
20230616,165000,2697653660,13570,13570,13570,13570,0
20230616,164900,2697653660,13570,13570,13570,13570,0
20230616,164800,2697653660,13570,13570,13570,13570,0
20230616,164700,2697653660,13570,13570,13570,13570,0
20230616,164600,2697653660,13570,13570,13570,13570,0
20230616,164500,2697653660,13570,13570,13570,13570,0
20230616,164400,2697653660,13570,13570,13570,13570,0
20230616,164300,2697653660,13570,13570,13570,13570,0
20230616,164200,2697653660,13570,13570,13570,13570,0
20230616,164100,2697653660,13570,13570,13570,13570,0
20230616,164000,2697653660,13570,13570,13570,13570,0
20230616,163900,2697653660,13570,13570,13570,13570,0
20230616,163800,2697653660,13570,13570,13570,13570,0
20230616,163700,2697653660,13570,13570,13570,13570,0
20230616,163600,2697653660,13570,13570,13570,13570,0
20230616,163500,2697653660,13570,13570,13570,13570,0
20230616,163400,2697653660,13570,13570,13570,13570,0
20230616,163300,2697653660,13570,13570,13570,13570,0
20230616,163200,2697653660,13570,13570,13570,13570,0
20230616,163100,2697653660,13570,13570,13570,13570,0
20230616,163000,2697653660,13570,13570,13570,13570,0
20230616,162900,2697653660,13570,13570,13570,13570,0
20230616,162800,2697653660,13570,13570,13570,13570,0
20230616,162700,2697653660,13570,13570,13570,13570,0
20230616,162600,2697653660,13570,13570,13570,13570,3198
20230616,162500,2697653660,13570,13570,13570,13570,0
20230616,162400,2697653660,13570,13570,13570,13570,0
20230616,162300,2697653660,13570,13570,13570,13570,0
20230616,162200,2697653660,13570,13570,13570,13570,0
20230616,162100,2697653660,13570,13570,13570,13570,0
20230616,162000,2697653660,13570,13570,13570,13570,0
20230616,161900,2697653660,13570,13570,13570,13570,0
20230616,161800,2697653660,13570,13570,13570,13570,0
20230616,161700,2697653660,13570,13570,13570,13570,0
20230616,161600,2697653660,13570,13570,13570,13570,0
20230616,161500,2697653660,13570,13570,13570,13570,0
20230616,161400,2697653660,13570,13570,13570,13570,0
20230616,161300,2697653660,13570,13570,13570,13570,0
20230616,161200,2697653660,13570,13570,13570,13570,0
20230616,161100,2697653660,13570,13570,13570,13570,0
20230616,161000,2697653660,13570,13570,13570,13570,0
20230616,160900,2697653660,13570,13570,13570,13570,0
20230616,160800,2697653660,13570,13570,13570,13570,0
20230616,160700,2697653660,13570,13570,13570,13570,0
20230616,160600,2697653660,13570,13570,13570,13570,0
20230616,160500,2697653660,13570,13570,13570,13570,0
20230616,160400,2697653660,13570,13570,13570,13570,0
20230616,160300,2697653660,13570,13570,13570,13570,0
20230616,160200,2697653660,13570,13570,13570,13570,0
20230616,160100,2697653660,13570,13570,13570,13570,0
20230616,160000,2697653660,13570,13570,13570,13570,0
20230616,155900,2697653660,13570,13570,13570,13570,0
20230616,155800,2697653660,13570,13570,13570,13570,0
20230616,155700,2697653660,13570,13570,13570,13570,0
20230616,155600,2697653660,13570,13570,13570,13570,3198
20230616,155500,2697653660,13570,13570,13570,13570,0
20230616,155400,2697653660,13570,13570,13570,13570,0
20230616,155300,2697653660,13570,13570,13570,13570,0
20230616,155200,2697653660,13570,13570,13570,13570,0
20230616,155100,2697653660,13570,13570,13570,13570,0
20230616,155000,2697653660,13570,13570,13570,13570,0
20230616,154900,2697653660,13570,13570,13570,13570,0
20230616,154800,2697653660,13570,13570,13570,13570,0
20230616,154700,2697653660,13570,13570,13570,13570,0
20230616,154600,2697653660,13570,13570,13570,13570,0
20230616,154500,2697653660,13570,13570,13570,13570,0
20230616,154400,2697653660,13570,13570,13570,13570,0
20230616,154300,2697653660,13570,13570,13570,13570,0
20230616,154200,2697653660,13570,13570,13570,13570,0
20230616,154100,2697653660,13570,13570,13570,13570,0
20230616,154000,2697653660,13570,13570,13570,13570,0
20230616,153900,2697653660,13570,13570,13570,13570,0
20230616,153800,2697653660,13570,13570,13570,13570,0
20230616,153700,2697653660,13570,13570,13570,13570,0
20230616,153600,2697653660,13570,13570,13570,13570,0
20230616,153500,2697653660,13570,13570,13570,13570,0
20230616,153400,2697653660,13570,13570,13570,13570,0
20230616,153300,2697653660,13570,13570,13570,13570,0
20230616,153200,2697653660,13570,13570,13570,13570,0
20230616,153100,2697653660,13570,13570,13570,13570,0
20230616,153000,2697653660,13570,13570,13570,13570,3198
20230616,152900,2654256800,13510,13510,13510,13510,0
20230616,152800,2654256800,13510,13510,13510,13510,0
20230616,152700,2654256800,13510,13510,13510,13510,0
20230616,152600,2654256800,13510,13510,13510,13510,0
20230616,152500,2654256800,13510,13510,13510,13510,0
20230616,152400,2654256800,13510,13510,13510,13510,0
20230616,152300,2654256800,13510,13510,13510,13510,0
20230616,152200,2654256800,13510,13510,13510,13510,0
20230616,152100,2654256800,13510,13510,13510,13510,0
20230616,152000,2654256800,13510,13510,13510,13510,0
20230616,151900,2654256800,13510,13500,13510,13490,217
20230616,151800,2651326310,13500,13500,13500,13500,317
20230616,151700,2647046810,13500,13480,13500,13480,361
20230616,151600,2642174410,13490,13490,13490,13490,110
20230616,151500,2640690510,13490,13490,13490,13490,1
20230616,151400,2640677020,13480,13480,13480,13480,56
20230616,151300,2639922140,13470,13480,13480,13470,89
20230616,151200,2638722870,13470,13470,13470,13470,0
20230616,151100,2638722870,13470,13470,13470,13470,109
20230616,151000,2637254640,13470,13470,13470,13470,5
20230616,150900,2637187290,13460,13460,13460,13460,151
20230616,150800,2635154830,13450,13450,13460,13450,97
20230616,150700,2633849680,13450,13450,13450,13450,51
20230616,150600,2633163730,13430,13430,13430,13430,27
20230616,150500,2632801120,13430,13430,13430,13420,522
20230616,150400,2625795410,13420,13400,13420,13400,6
20230616,150300,2625714910,13400,13400,13400,13400,140
20230616,150200,2623838910,13400,13400,13400,13400,120
20230616,150100,2622230910,13400,13400,13400,13400,32
20230616,150000,2621802110,13390,13410,13410,13390,229
20230616,145900,2618733790,13400,13400,13410,13390,98
20230616,145800,2617420740,13400,13410,13410,13400,16
20230616,145700,2617206330,13400,13400,13400,13390,93
20230616,145600,2615960890,13430,13390,13430,13390,136
20230616,145500,2614135450,13400,13390,13400,13390,134
20230616,145400,2612340720,13420,13400,13420,13400,125
20230616,145300,2610663980,13400,13400,13400,13400,45
20230616,145200,2610060980,13410,13390,13420,13390,764
20230616,145100,2599815890,13390,13390,13390,13390,60
20230616,145000,2599012490,13390,13380,13400,13380,142
20230616,144900,2597111180,13380,13380,13390,13380,99
20230616,144800,2595786290,13390,13380,13390,13380,82
20230616,144700,2594689110,13390,13380,13390,13380,49
20230616,144600,2594033190,13390,13390,13390,13380,50
20230616,144500,2593363890,13390,13390,13390,13380,80
20230616,144400,2592292840,13380,13390,13390,13380,101
20230616,144300,2590940880,13400,13400,13400,13390,77
20230616,144200,2589909700,13400,13410,13410,13400,385
20230616,144100,2584750540,13400,13400,13410,13400,60
20230616,144000,2583946240,13410,13390,13410,13390,75
20230616,143900,2582940940,13380,13380,13390,13380,105
20230616,143800,2581536020,13380,13410,13410,13370,3684
20230616,143700,2532225570,13420,13430,13430,13420,60
20230616,143600,2531420120,13430,13450,13450,13430,50
20230616,143500,2530748020,13450,13410,13450,13410,386
20230616,143400,2525563890,13410,13410,13410,13390,1025
20230616,143300,2511831630,13410,13400,13460,13400,503
20230616,143200,2505091350,13390,13390,13390,13390,0
20230616,143100,2505091350,13390,13410,13410,13390,1760
20230616,143000,2481509840,13410,13410,13430,13400,863
20230616,142900,2469939240,13420,13420,13420,13420,144
20230616,142800,2468006760,13410,13410,13410,13410,0
20230616,142700,2468006760,13410,13430,13430,13410,374
20230616,142600,2462990660,13410,13420,13430,13410,120
20230616,142500,2461380140,13410,13410,13410,13410,18
20230616,142400,2461138760,13410,13420,13420,13410,251
20230616,142300,2457772830,13410,13410,13420,13410,142
20230616,142200,2455867960,13410,13430,13430,13410,171
20230616,142100,2453574690,13430,13430,13430,13430,178
20230616,142000,2451184150,13420,13410,13420,13400,218
20230616,141900,2448260600,13410,13420,13420,13410,270
20230616,141800,2444639710,13420,13440,13440,13410,4112
20230616,141700,2389441560,13440,13460,13460,13440,1000
20230616,141600,2375994300,13460,13460,13460,13460,126
20230616,141500,2374298340,13460,13460,13460,13460,67
20230616,141400,2373396520,13460,13460,13460,13460,53
20230616,141300,2372683140,13460,13460,13460,13460,69
20230616,141200,2371754400,13460,13460,13510,13460,471
20230616,141100,2365414540,13460,13460,13460,13450,77
20230616,141000,2364378670,13460,13460,13460,13460,70
20230616,140900,2363436470,13460,13460,13460,13460,130
20230616,140800,2361686670,13510,13510,13510,13510,8
20230616,140700,2361578590,13510,13510,13510,13510,0
20230616,140600,2361578590,13510,13460,13520,13460,157
20230616,140500,2359460310,13510,13510,13510,13510,5
20230616,140400,2359392760,13460,13460,13460,13460,2
20230616,140300,2359365840,13450,13460,13460,13450,182
20230616,140200,2356917700,13450,13450,13530,13450,63
20230616,140100,2356067560,13440,13440,13450,13440,137
20230616,140000,2354225580,13440,13460,13460,13440,281
20230616,135900,2350446970,13440,13450,13450,13440,157
20230616,135800,2348336880,13440,13530,13530,13440,63
20230616,135700,2347489530,13440,13440,13440,13440,123
20230616,135600,2345836410,13450,13470,13470,13450,147
20230616,135500,2343857780,13470,13470,13470,13470,0
20230616,135400,2343857780,13470,13470,13470,13470,152
20230616,135300,2341810340,13470,13490,13490,13470,139
20230616,135200,2339937870,13550,13490,13550,13490,70
20230616,135100,2338990600,13490,13490,13490,13490,2
20230616,135000,2338963620,13470,13490,13550,13460,490
20230616,134900,2332354570,13490,13500,13500,13490,101
20230616,134800,2330992070,13500,13500,13500,13490,118
20230616,134700,2329399700,13550,13500,13550,13500,129
20230616,134600,2327655320,13500,13500,13540,13500,113
20230616,134500,2326127500,13500,13500,13500,13490,131
20230616,134400,2324360120,13490,13490,13490,13490,170
20230616,134300,2322066820,13490,13480,13490,13480,248
20230616,134200,2318721860,13490,13490,13490,13490,0
20230616,134100,2318721860,13490,13490,13490,13490,56
20230616,134000,2317966420,13480,13480,13480,13480,176
20230616,133900,2315593940,13540,13540,13540,13530,62
20230616,133800,2314754700,13560,13560,13560,13480,71
20230616,133700,2313793480,13560,13490,13560,13480,182
20230616,133600,2311339350,13470,13470,13470,13470,0
20230616,133500,2311339350,13470,13500,13500,13470,184
20230616,133400,2308858780,13450,13500,13500,13450,370
20230616,133300,2303876580,13500,13570,13570,13500,464
20230616,133200,2297587000,13570,13590,13590,13570,67
20230616,133100,2296677590,13570,13570,13590,13570,200
20230616,133000,2293961510,13570,13570,13570,13570,106
20230616,132900,2292523090,13590,13580,13590,13580,371
20230616,132800,2287483210,13570,13490,13570,13490,692
20230616,132700,2278115500,13470,13470,13490,13470,166
20230616,132600,2275878680,13500,13470,13500,13470,170
20230616,132500,2273585770,13450,13450,13450,13450,5
20230616,132400,2273518520,13430,13430,13500,13430,698
20230616,132300,2264107340,13480,13400,13480,13400,11516
20230616,132200,2109370400,13390,13390,13390,13390,112
20230616,132100,2107870720,13390,13380,13390,13380,243
20230616,132000,2104619360,13360,13360,13360,13360,0
20230616,131900,2104619360,13360,13360,13360,13360,135
20230616,131800,2102815760,13370,13370,13370,13370,70
20230616,131700,2101879860,13370,13370,13370,13370,36
20230616,131600,2101398540,13370,13390,13390,13370,92
20230616,131500,2100167610,13390,13390,13390,13390,46
20230616,131400,2099551670,13360,13360,13360,13360,161
20230616,131300,2097400710,13360,13370,13410,13360,462
20230616,131200,2091209490,13370,13370,13370,13370,0
20230616,131100,2091209490,13370,13400,13400,13370,245
20230616,131000,2087929430,13390,13390,13390,13390,0
20230616,130900,2087929430,13390,13380,13390,13360,164
20230616,130800,2085736840,13380,13360,13380,13360,75
20230616,130700,2084734740,13380,13390,13390,13380,281
20230616,130600,2080972570,13380,13350,13380,13350,114
20230616,130500,2079448930,13390,13350,13390,13350,70
20230616,130400,2078514260,13350,13350,13350,13340,708
20230616,130300,2069064480,13350,13350,13350,13350,112
20230616,130200,2067569280,13360,13350,13360,13350,17
20230616,130100,2067342310,13350,13360,13360,13340,400
20230616,130000,2062003340,13340,13350,13350,13340,163
20230616,125900,2059827920,13350,13350,13360,13340,2192
20230616,125800,2030564970,13340,13340,13340,13340,124
20230616,125700,2028910810,13400,13350,13400,13350,2239
20230616,125600,1999008210,13400,13340,13400,13340,257
20230616,125500,1995568430,13340,13340,13340,13340,70
20230616,125400,1994634630,13400,13400,13400,13400,100
20230616,125300,1993294630,13400,13350,13400,13330,748
20230616,125200,1983279890,13340,13340,13340,13330,62
20230616,125100,1982452960,13340,13340,13340,13340,127
20230616,125000,1980758780,13340,13350,13350,13340,115
20230616,124900,1979224650,13340,13350,13350,13340,60
20230616,124800,1978423750,13340,13390,13400,13340,174
20230616,124700,1976100020,13380,13370,13380,13340,2209
20230616,124600,1946616210,13370,13380,13380,13370,220
20230616,124500,1943674710,13370,13380,13380,13370,503
20230616,124400,1936945630,13390,13390,13390,13390,75
20230616,124300,1935941380,13390,13380,13390,13380,148
20230616,124200,1933960220,13390,13380,13390,13380,153
20230616,124100,1931912240,13380,13380,13380,13380,0
20230616,124000,1931912240,13380,13380,13380,13380,210
20230616,123900,1929102440,13380,13380,13380,13380,40
20230616,123800,1928567240,13380,13380,13380,13380,70
20230616,123700,1927630640,13380,13380,13380,13380,293
20230616,123600,1923710300,13380,13380,13380,13380,0
20230616,123500,1923710300,13380,13380,13380,13370,308
20230616,123400,1919589820,13390,13390,13390,13390,50
20230616,123300,1918920320,13380,13370,13380,13370,179
20230616,123200,1916526950,13370,13370,13370,13370,126
20230616,123100,1914842330,13370,13360,13370,13360,92
20230616,123000,1913612360,13360,13360,13360,13350,180
20230616,122900,1911208680,13340,13350,13350,13340,370
20230616,122800,1906269730,13350,13370,13370,13350,930
20230616,122700,1893838830,13370,13370,13370,13370,234
20230616,122600,1890710250,13360,13360,13360,13360,62
20230616,122500,1889881930,13350,13350,13350,13350,570
20230616,122400,1882272430,13350,13400,13410,13350,157
20230616,122300,1880170960,13390,13390,13390,13390,100
20230616,122200,1878831960,13350,13350,13350,13340,187
20230616,122100,1876336200,13390,13390,13390,13390,6
20230616,122000,1876255860,13400,13350,13400,13340,172
20230616,121900,1873957410,13340,13350,13350,13340,268
20230616,121800,1870382110,13350,13370,13370,13350,1045
20230616,121700,1856424140,13370,13360,13370,13360,285
20230616,121600,1852616490,13370,13370,13370,13360,25
20230616,121500,1852282320,13370,13390,13390,13370,75
20230616,121400,1851279470,13390,13400,13400,13370,150
20230616,121300,1849271250,13400,13370,13400,13370,104
20230616,121200,1847878070,13360,13360,13360,13360,110
20230616,121100,1846408470,13360,13370,13410,13360,282
20230616,121000,1842637950,13370,13370,13380,13360,55
20230616,120900,1841902530,13380,13410,13410,13330,158
20230616,120800,1839794480,13410,13410,13410,13410,5
20230616,120700,1839727430,13420,13330,13420,13330,29
20230616,120600,1839340690,13330,13340,13340,13320,184
20230616,120500,1836888380,13350,13350,13350,13350,0
20230616,120400,1836888380,13350,13330,13350,13330,1542
20230616,120300,1816302780,13330,13320,13350,13320,158
20230616,120200,1814195910,13350,13360,13360,13350,395
20230616,120100,1808919830,13370,13370,13370,13370,108
20230616,120000,1807475870,13430,13350,13430,13350,308
20230616,115900,1803359710,13360,13360,13360,13360,129
20230616,115800,1801636270,13360,13360,13370,13360,195
20230616,115700,1799031000,13350,13310,13350,13310,464
20230616,115600,1792852580,13300,13360,13360,13300,1800
20230616,115500,1768881120,13360,13410,13410,13360,2579
20230616,115400,1734382060,13420,13420,13430,13410,294
20230616,115300,1730437320,13410,13410,13410,13410,1164
20230616,115200,1714828080,13410,13450,13450,13410,1320
20230616,115100,1697115420,13440,13440,13440,13440,398
20230616,115000,1691766300,13450,13460,13470,13450,1421
20230616,114900,1672651120,13450,13450,13450,13450,78
20230616,114800,1671602020,13450,13450,13450,13450,56
20230616,114700,1670848820,13450,13460,13460,13450,58
20230616,114600,1670068670,13450,13460,13460,13450,125
20230616,114500,1668386860,13460,13480,13480,13460,13
20230616,114400,1668211700,13480,13460,13480,13450,99
20230616,114300,1666879280,13460,13480,13480,13460,211
20230616,114200,1664036640,13520,13520,13520,13520,1
20230616,114100,1664023120,13480,13470,13480,13470,163
20230616,114000,1661826830,13480,13480,13480,13470,475
20230616,113900,1655425560,13480,13470,13480,13470,403
20230616,113800,1649997070,13470,13470,13470,13450,1289
20230616,113700,1632650470,13460,13470,13480,13460,904
20230616,113600,1620474590,13460,13500,13500,13460,1160
20230616,113500,1604846670,13490,13480,13490,13470,409
20230616,113400,1599332100,13470,13520,13520,13470,1004
20230616,113300,1585786200,13520,13530,13530,13510,1147
20230616,113200,1570280090,13530,13530,13530,13530,75
20230616,113100,1569265340,13530,13530,13530,13530,1
20230616,113000,1569251810,13530,13530,13530,13530,159
20230616,112900,1567100540,13540,13540,13540,13540,28
20230616,112800,1566721420,13530,13530,13540,13530,94
20230616,112700,1565449430,13540,13550,13550,13540,463
20230616,112600,1559179660,13550,13570,13570,13550,71
20230616,112500,1558217570,13550,13550,13550,13550,11
20230616,112400,1558068520,13550,13550,13550,13550,56
20230616,112300,1557309720,13550,13560,13560,13550,144
20230616,112200,1555357910,13560,13560,13560,13550,162
20230616,112100,1553162250,13560,13560,13560,13550,64
20230616,112000,1552294480,13550,13550,13550,13550,270
20230616,111900,1548635980,13550,13550,13550,13550,64
20230616,111800,1547768780,13560,13560,13560,13560,378
20230616,111700,1542643100,13560,13580,13580,13560,655
20230616,111600,1533758390,13580,13580,13580,13580,88
20230616,111500,1532563350,13580,13570,13580,13570,92
20230616,111400,1531314000,13570,13580,13580,13570,349
20230616,111300,1526576090,13570,13580,13650,13570,163
20230616,111200,1524360590,13550,13560,13570,13550,80
20230616,111100,1523275710,13570,13570,13570,13550,240
20230616,111000,1520021860,13570,13570,13570,13570,116
20230616,110900,1518447740,13580,13580,13580,13580,126
20230616,110800,1516736660,13580,13580,13580,13580,0
20230616,110700,1516736660,13580,13570,13580,13550,1015
20230616,110600,1502972950,13570,13580,13580,13570,204
20230616,110500,1500204660,13580,13570,13580,13570,83
20230616,110400,1499077590,13580,13570,13590,13570,243
20230616,110300,1495779170,13570,13570,13570,13560,1438
20230616,110200,1476275320,13600,13630,13630,13570,525
20230616,110100,1469138840,13620,13620,13620,13620,120
20230616,110000,1467504440,13620,13630,13630,13620,28
20230616,105900,1467122820,13630,13630,13630,13630,63
20230616,105800,1466264130,13600,13670,13670,13600,79
20230616,105700,1465188220,13620,13640,13670,13620,972
20230616,105600,1451932630,13630,13630,13630,13630,67
20230616,105500,1451019420,13620,13620,13620,13620,323
20230616,105400,1446620160,13620,13560,13620,13560,551
20230616,105300,1439120680,13610,13590,13610,13590,166
20230616,105200,1436864240,13560,13560,13560,13560,9
20230616,105100,1436742200,13560,13550,13560,13550,128
20230616,105000,1435007210,13550,13560,13560,13550,524
20230616,104900,1427903960,13560,13580,13600,13560,2025
20230616,104800,1400435440,13580,13590,13590,13580,704
20230616,104700,1390874560,13590,13590,13590,13590,307
20230616,104600,1386702430,13580,13600,13610,13580,856
20230616,104500,1375057990,13610,13610,13610,13610,285
20230616,104400,1371179140,13650,13630,13650,13620,237
20230616,104300,1367949410,13630,13630,13630,13630,66
20230616,104200,1367049830,13620,13620,13620,13620,0
20230616,104100,1367049830,13620,13610,13620,13600,222
20230616,104000,1364027460,13610,13610,13610,13610,70
20230616,103900,1363074760,13620,13610,13620,13600,577
20230616,103800,1355225250,13610,13620,13630,13610,882
20230616,103700,1343213990,13640,13640,13640,13640,712
20230616,103600,1333502310,13640,13630,13640,13630,271
20230616,103500,1329807140,13620,13630,13630,13620,799
20230616,103400,1318917410,13630,13690,13690,13630,7068
20230616,103300,1222373870,13720,13710,13720,13710,284
20230616,103200,1218480220,13710,13720,13720,13710,580
20230616,103100,1210526390,13720,13720,13720,13720,166
20230616,103000,1208248870,13720,13720,13720,13720,64
20230616,102900,1207370790,13710,13710,13710,13710,162
20230616,102800,1205149770,13680,13680,13690,13680,189
20230616,102700,1202563140,13680,13690,13690,13680,1277
20230616,102600,1185089070,13690,13690,13690,13690,9
20230616,102500,1184965860,13710,13700,13710,13700,1150
20230616,102400,1169210850,13710,13770,13770,13710,277
20230616,102300,1165411640,13700,13720,13720,13700,1263
20230616,102200,1148093440,13720,13750,13750,13710,5869
20230616,102100,1067494910,13770,13770,13770,13770,98
20230616,102000,1066145450,13770,13750,13770,13750,258
20230616,101900,1062596650,13750,13770,13770,13750,564
20230616,101800,1054837330,13780,13780,13780,13770,138
20230616,101700,1052936400,13780,13780,13780,13770,121
20230616,101600,1051269580,13780,13780,13780,13780,5
20230616,101500,1051200680,13770,13770,13770,13770,132
20230616,101400,1049383040,13770,13770,13770,13770,55
20230616,101300,1048625690,13770,13770,13770,13770,8
20230616,101200,1048515530,13760,13810,13810,13760,2527
20230616,101100,1013706650,13810,13810,13830,13810,186
20230616,101000,1011136890,13810,13850,13850,13810,17
20230616,100900,1010901760,13850,13810,13850,13810,784
20230616,100800,1000049280,13810,13800,13810,13800,127
20230616,100700,998295680,13760,13760,13770,13760,197
20230616,100600,995584740,13760,13780,13780,13760,722
20230616,100500,985639290,13780,13780,13780,13780,200
20230616,100400,982883290,13780,13780,13780,13780,8
20230616,100300,982773050,13810,13810,13810,13770,158
20230616,100200,980591270,13810,13820,13820,13770,1370
20230616,100100,961700710,13810,13820,13820,13810,35
20230616,100000,961217260,13810,13810,13810,13810,0
20230616,095900,961217260,13810,13860,13860,13810,37
20230616,095800,960704890,13870,13870,13870,13870,20
20230616,095700,960427490,13870,13870,13870,13860,47
20230616,095600,959775680,13870,13870,13870,13870,624
20230616,095500,951120800,13870,13870,13870,13860,1319
20230616,095400,932826350,13860,13850,13860,13850,438
20230616,095300,926756660,13800,13840,13850,13800,107
20230616,095200,925275790,13760,13770,13770,13760,57
20230616,095100,924490960,13860,13790,13860,13790,2750
20230616,095000,886446110,13790,13720,13790,13720,329
20230616,094900,881910460,13770,13720,13770,13710,1660
20230616,094800,859121880,13720,13720,13720,13710,503
20230616,094700,852221910,13720,13710,13720,13710,178
20230616,094600,849780170,13710,13710,13710,13710,509
20230616,094500,842801780,13720,13700,13720,13700,610
20230616,094400,834443160,13710,13730,13730,13710,1090
20230616,094300,819494750,13720,13720,13720,13720,3
20230616,094200,819453590,13720,13730,13730,13720,690
20230616,094100,809985590,13770,13720,13770,13720,94
20230616,094000,808691610,13720,13720,13730,13710,424
20230616,093900,802876140,13720,13800,13800,13720,2246
20230616,093800,771974570,13800,13800,13800,13800,15
20230616,093700,771767570,13800,13810,13810,13790,255
20230616,093600,768247650,13810,13810,13810,13810,1
20230616,093500,768233840,13810,13800,13810,13780,662
20230616,093400,759096830,13800,13790,13800,13790,539
20230616,093300,751660550,13790,13800,13800,13790,179
20230616,093200,749190690,13790,13810,13810,13790,130
20230616,093100,747397040,13800,13800,13810,13800,45
20230616,093000,746775880,13790,13750,13810,13750,48
20230616,092900,746113880,13820,13830,13830,13750,31
20230616,092800,745685480,13830,13820,13830,13740,1039
20230616,092700,731371730,13810,13800,13830,13800,46
20230616,092600,730736740,13770,13830,13830,13770,329
20230616,092500,726202570,13830,13800,13840,13780,535
20230616,092400,718819050,13810,13710,13810,13710,2429
20230616,092300,685360670,13710,13690,13710,13690,54
20230616,092200,684620960,13690,13690,13690,13680,113
20230616,092100,683074580,13690,13650,13690,13650,739
20230616,092000,672976650,13650,13640,13660,13640,222
20230616,091900,669945820,13640,13650,13650,13640,341
20230616,091800,665294060,13660,13660,13690,13660,741
20230616,091700,655171020,13660,13640,13690,13600,243
20230616,091600,651855110,13710,13750,13760,13640,761
20230616,091500,641450350,13750,13780,13830,13750,276
20230616,091400,637649950,13780,13840,13840,13770,285
20230616,091300,633721980,13840,13670,13840,13670,116
20230616,091200,632123340,13670,13860,13860,13560,14167
20230616,091100,437601560,13860,13900,13900,13850,886
20230616,091000,425318180,13890,13890,13940,13880,910
20230616,090900,412646220,13860,13860,13870,13850,1229
20230616,090800,395601410,13860,13860,13870,13860,534
20230616,090700,388196840,13860,13990,13990,13860,2136
20230616,090600,358444460,14000,13950,14000,13860,5936
20230616,090500,275724190,13950,13940,14040,13940,2067
20230616,090400,246799300,13940,13940,13970,13930,1524
20230616,090300,225538430,13950,13990,14040,13930,2059
20230616,090200,196753980,13990,14110,14180,13990,7400
20230616,090100,92424570,14110,13910,14140,13910,2513
20230616,090000,57172790,13890,13760,13900,13760,4131