stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,190200,1965101515,3670,3670,3670,3670,7612
20230615,190100,1965101515,3670,3670,3670,3670,0
20230615,190000,1965101515,3670,3670,3670,3670,0
20230615,185900,1965101515,3670,3670,3670,3670,0
20230615,185800,1965101515,3670,3670,3670,3670,0
20230615,185700,1965101515,3670,3670,3670,3670,0
20230615,185600,1965101515,3670,3670,3670,3670,0
20230615,185500,1965101515,3670,3670,3670,3670,0
20230615,185400,1965101515,3670,3670,3670,3670,0
20230615,185300,1965101515,3670,3670,3670,3670,0
20230615,185200,1965101515,3670,3670,3670,3670,0
20230615,185100,1965101515,3670,3670,3670,3670,0
20230615,185000,1965101515,3670,3670,3670,3670,0
20230615,184900,1965101515,3670,3670,3670,3670,0
20230615,184800,1965101515,3670,3670,3670,3670,0
20230615,184700,1965101515,3670,3670,3670,3670,0
20230615,184600,1965101515,3670,3670,3670,3670,0
20230615,184500,1965101515,3670,3670,3670,3670,0
20230615,184400,1965101515,3670,3670,3670,3670,0
20230615,184300,1965101515,3670,3670,3670,3670,0
20230615,184200,1965101515,3670,3670,3670,3670,0
20230615,184100,1965101515,3670,3670,3670,3670,0
20230615,184000,1965101515,3670,3670,3670,3670,0
20230615,183900,1965101515,3670,3670,3670,3670,0
20230615,183800,1965101515,3670,3670,3670,3670,0
20230615,183700,1965101515,3670,3670,3670,3670,0
20230615,183600,1965101515,3670,3670,3670,3670,0
20230615,183500,1965101515,3670,3670,3670,3670,0
20230615,183400,1965101515,3670,3670,3670,3670,0
20230615,183300,1965101515,3670,3670,3670,3670,0
20230615,183200,1965101515,3670,3670,3670,3670,7612
20230615,183100,1965101515,3670,3670,3670,3670,0
20230615,183000,1965101515,3670,3670,3670,3670,0
20230615,182900,1965101515,3670,3670,3670,3670,0
20230615,182800,1965101515,3670,3670,3670,3670,0
20230615,182700,1965101515,3670,3670,3670,3670,0
20230615,182600,1965101515,3670,3670,3670,3670,0
20230615,182500,1965101515,3670,3670,3670,3670,0
20230615,182400,1965101515,3670,3670,3670,3670,0
20230615,182300,1965101515,3670,3670,3670,3670,0
20230615,182200,1965101515,3670,3670,3670,3670,0
20230615,182100,1965101515,3670,3670,3670,3670,0
20230615,182000,1965101515,3670,3670,3670,3670,0
20230615,181900,1965101515,3670,3670,3670,3670,0
20230615,181800,1965101515,3670,3670,3670,3670,0
20230615,181700,1965101515,3670,3670,3670,3670,0
20230615,181600,1965101515,3670,3670,3670,3670,0
20230615,181500,1965101515,3670,3670,3670,3670,0
20230615,181400,1965101515,3670,3670,3670,3670,0
20230615,181300,1965101515,3670,3670,3670,3670,0
20230615,181200,1965101515,3670,3670,3670,3670,0
20230615,181100,1965101515,3670,3670,3670,3670,0
20230615,181000,1965101515,3670,3670,3670,3670,0
20230615,180900,1965101515,3670,3670,3670,3670,0
20230615,180800,1965101515,3670,3670,3670,3670,0
20230615,180700,1965101515,3670,3670,3670,3670,0
20230615,180600,1965101515,3670,3670,3670,3670,0
20230615,180500,1965101515,3670,3670,3670,3670,0
20230615,180400,1965101515,3670,3670,3670,3670,0
20230615,180300,1965101515,3670,3670,3670,3670,0
20230615,180200,1965101515,3670,3670,3670,3670,7612
20230615,180100,1965101515,3670,3670,3670,3670,0
20230615,180000,1965101515,3670,3670,3670,3670,0
20230615,175900,1965101515,3670,3670,3670,3670,0
20230615,175800,1965101515,3670,3670,3670,3670,0
20230615,175700,1965101515,3670,3670,3670,3670,0
20230615,175600,1965101515,3670,3670,3670,3670,0
20230615,175500,1965101515,3670,3670,3670,3670,0
20230615,175400,1965101515,3670,3670,3670,3670,0
20230615,175300,1965101515,3670,3670,3670,3670,0
20230615,175200,1965101515,3670,3670,3670,3670,0
20230615,175100,1965101515,3670,3670,3670,3670,0
20230615,175000,1965101515,3670,3670,3670,3670,0
20230615,174900,1965101515,3670,3670,3670,3670,0
20230615,174800,1965101515,3670,3670,3670,3670,0
20230615,174700,1965101515,3670,3670,3670,3670,0
20230615,174600,1965101515,3670,3670,3670,3670,0
20230615,174500,1965101515,3670,3670,3670,3670,0
20230615,174400,1965101515,3670,3670,3670,3670,0
20230615,174300,1965101515,3670,3670,3670,3670,0
20230615,174200,1965101515,3670,3670,3670,3670,0
20230615,174100,1965101515,3670,3670,3670,3670,0
20230615,174000,1965101515,3670,3670,3670,3670,0
20230615,173900,1965101515,3670,3670,3670,3670,0
20230615,173800,1965101515,3670,3670,3670,3670,0
20230615,173700,1965101515,3670,3670,3670,3670,0
20230615,173600,1965101515,3670,3670,3670,3670,0
20230615,173500,1965101515,3670,3670,3670,3670,0
20230615,173400,1965101515,3670,3670,3670,3670,0
20230615,173300,1965101515,3670,3670,3670,3670,0
20230615,173200,1965101515,3670,3670,3670,3670,7612
20230615,173100,1965101515,3670,3670,3670,3670,0
20230615,173000,1965101515,3670,3670,3670,3670,0
20230615,172900,1965101515,3670,3670,3670,3670,0
20230615,172800,1965101515,3670,3670,3670,3670,0
20230615,172700,1965101515,3670,3670,3670,3670,0
20230615,172600,1965101515,3670,3670,3670,3670,0
20230615,172500,1965101515,3670,3670,3670,3670,0
20230615,172400,1965101515,3670,3670,3670,3670,0
20230615,172300,1965101515,3670,3670,3670,3670,0
20230615,172200,1965101515,3670,3670,3670,3670,0
20230615,172100,1965101515,3670,3670,3670,3670,0
20230615,172000,1965101515,3670,3670,3670,3670,0
20230615,171900,1965101515,3670,3670,3670,3670,0
20230615,171800,1965101515,3670,3670,3670,3670,0
20230615,171700,1965101515,3670,3670,3670,3670,0
20230615,171600,1965101515,3670,3670,3670,3670,0
20230615,171500,1965101515,3670,3670,3670,3670,0
20230615,171400,1965101515,3670,3670,3670,3670,0
20230615,171300,1965101515,3670,3670,3670,3670,0
20230615,171200,1965101515,3670,3670,3670,3670,0
20230615,171100,1965101515,3670,3670,3670,3670,0
20230615,171000,1965101515,3670,3670,3670,3670,0
20230615,170900,1965101515,3670,3670,3670,3670,0
20230615,170800,1965101515,3670,3670,3670,3670,0
20230615,170700,1965101515,3670,3670,3670,3670,0
20230615,170600,1965101515,3670,3670,3670,3670,0
20230615,170500,1965101515,3670,3670,3670,3670,0
20230615,170400,1965101515,3670,3670,3670,3670,0
20230615,170300,1965101515,3670,3670,3670,3670,0
20230615,170200,1965101515,3670,3670,3670,3670,7612
20230615,170100,1965101515,3670,3670,3670,3670,0
20230615,170000,1965101515,3670,3670,3670,3670,0
20230615,165900,1965101515,3670,3670,3670,3670,0
20230615,165800,1965101515,3670,3670,3670,3670,0
20230615,165700,1965101515,3670,3670,3670,3670,0
20230615,165600,1965101515,3670,3670,3670,3670,0
20230615,165500,1965101515,3670,3670,3670,3670,0
20230615,165400,1965101515,3670,3670,3670,3670,0
20230615,165300,1965101515,3670,3670,3670,3670,0
20230615,165200,1965101515,3670,3670,3670,3670,0
20230615,165100,1965101515,3670,3670,3670,3670,0
20230615,165000,1965101515,3670,3670,3670,3670,0
20230615,164900,1965101515,3670,3670,3670,3670,0
20230615,164800,1965101515,3670,3670,3670,3670,0
20230615,164700,1965101515,3670,3670,3670,3670,0
20230615,164600,1965101515,3670,3670,3670,3670,0
20230615,164500,1965101515,3670,3670,3670,3670,0
20230615,164400,1965101515,3670,3670,3670,3670,0
20230615,164300,1965101515,3670,3670,3670,3670,0
20230615,164200,1965101515,3670,3670,3670,3670,0
20230615,164100,1965101515,3670,3670,3670,3670,0
20230615,164000,1965101515,3670,3670,3670,3670,0
20230615,163900,1965101515,3670,3670,3670,3670,0
20230615,163800,1965101515,3670,3670,3670,3670,0
20230615,163700,1965101515,3670,3670,3670,3670,0
20230615,163600,1965101515,3670,3670,3670,3670,0
20230615,163500,1965101515,3670,3670,3670,3670,0
20230615,163400,1965101515,3670,3670,3670,3670,0
20230615,163300,1965101515,3670,3670,3670,3670,0
20230615,163200,1965101515,3670,3670,3670,3670,7612
20230615,163100,1965101515,3670,3670,3670,3670,0
20230615,163000,1965101515,3670,3670,3670,3670,0
20230615,162900,1965101515,3670,3670,3670,3670,0
20230615,162800,1965101515,3670,3670,3670,3670,0
20230615,162700,1965101515,3670,3670,3670,3670,0
20230615,162600,1965101515,3670,3670,3670,3670,0
20230615,162500,1965101515,3670,3670,3670,3670,0
20230615,162400,1965101515,3670,3670,3670,3670,0
20230615,162300,1965101515,3670,3670,3670,3670,0
20230615,162200,1965101515,3670,3670,3670,3670,0
20230615,162100,1965101515,3670,3670,3670,3670,0
20230615,162000,1965101515,3670,3670,3670,3670,0
20230615,161900,1965101515,3670,3670,3670,3670,0
20230615,161800,1965101515,3670,3670,3670,3670,0
20230615,161700,1965101515,3670,3670,3670,3670,0
20230615,161600,1965101515,3670,3670,3670,3670,0
20230615,161500,1965101515,3670,3670,3670,3670,0
20230615,161400,1965101515,3670,3670,3670,3670,0
20230615,161300,1965101515,3670,3670,3670,3670,0
20230615,161200,1965101515,3670,3670,3670,3670,0
20230615,161100,1965101515,3670,3670,3670,3670,0
20230615,161000,1965101515,3670,3670,3670,3670,0
20230615,160900,1965101515,3670,3670,3670,3670,0
20230615,160800,1965101515,3670,3670,3670,3670,0
20230615,160700,1965101515,3670,3670,3670,3670,0
20230615,160600,1965101515,3670,3670,3670,3670,0
20230615,160500,1965101515,3670,3670,3670,3670,0
20230615,160400,1965101515,3670,3670,3670,3670,0
20230615,160300,1965101515,3670,3670,3670,3670,0
20230615,160200,1965101515,3670,3670,3670,3670,7612
20230615,160100,1965101515,3670,3670,3670,3670,0
20230615,160000,1965101515,3670,3670,3670,3670,0
20230615,155900,1965101515,3670,3670,3670,3670,0
20230615,155800,1965101515,3670,3670,3670,3670,0
20230615,155700,1965101515,3670,3670,3670,3670,0
20230615,155600,1965101515,3670,3670,3670,3670,0
20230615,155500,1965101515,3670,3670,3670,3670,0
20230615,155400,1965101515,3670,3670,3670,3670,0
20230615,155300,1965101515,3670,3670,3670,3670,0
20230615,155200,1965101515,3670,3670,3670,3670,0
20230615,155100,1965101515,3670,3670,3670,3670,0
20230615,155000,1965101515,3670,3670,3670,3670,0
20230615,154900,1965101515,3670,3670,3670,3670,0
20230615,154800,1965101515,3670,3670,3670,3670,0
20230615,154700,1965101515,3670,3670,3670,3670,0
20230615,154600,1965101515,3670,3670,3670,3670,0
20230615,154500,1965101515,3670,3670,3670,3670,0
20230615,154400,1965101515,3670,3670,3670,3670,0
20230615,154300,1965101515,3670,3670,3670,3670,0
20230615,154200,1965101515,3670,3670,3670,3670,0
20230615,154100,1965101515,3670,3670,3670,3670,0
20230615,154000,1965101515,3670,3670,3670,3670,0
20230615,153900,1965101515,3670,3670,3670,3670,0
20230615,153800,1965101515,3670,3670,3670,3670,0
20230615,153700,1965101515,3670,3670,3670,3670,0
20230615,153600,1965101515,3670,3670,3670,3670,0
20230615,153500,1965101515,3670,3670,3670,3670,0
20230615,153400,1965101515,3670,3670,3670,3670,0
20230615,153300,1965101515,3670,3670,3670,3670,0
20230615,153200,1965101515,3670,3670,3670,3670,7612
20230615,153100,1965101515,3670,3670,3670,3670,0
20230615,153000,1965101515,3670,3670,3670,3670,7612
20230615,152900,1937165475,3675,3675,3675,3675,0
20230615,152800,1937165475,3675,3675,3675,3675,0
20230615,152700,1937165475,3675,3675,3675,3675,0
20230615,152600,1937165475,3675,3675,3675,3675,0
20230615,152500,1937165475,3675,3675,3675,3675,0
20230615,152400,1937165475,3675,3675,3675,3675,0
20230615,152300,1937165475,3675,3675,3675,3675,0
20230615,152200,1937165475,3675,3675,3675,3675,0
20230615,152100,1937165475,3675,3675,3675,3675,0
20230615,152000,1937165475,3675,3675,3675,3675,0
20230615,151900,1937165475,3675,3680,3680,3670,806
20230615,151800,1934206840,3680,3670,3680,3670,1332
20230615,151700,1929311905,3675,3675,3680,3670,1858
20230615,151600,1922486245,3675,3675,3675,3675,565
20230615,151500,1920409870,3675,3675,3675,3670,601
20230615,151400,1918201630,3675,3675,3675,3670,35
20230615,151300,1918073145,3670,3670,3670,3670,27
20230615,151200,1917974055,3670,3670,3670,3665,1919
20230615,151100,1910936825,3665,3670,3670,3665,276
20230615,151000,1909925130,3670,3670,3670,3665,1236
20230615,150900,1905389675,3670,3665,3670,3665,2545
20230615,150800,1896062135,3670,3670,3670,3670,1036
20230615,150700,1892260015,3675,3675,3675,3675,0
20230615,150600,1892260015,3675,3670,3675,3670,968
20230615,150500,1888706255,3670,3670,3670,3665,316
20230615,150400,1887547800,3670,3675,3675,3670,3448
20230615,150300,1874893620,3675,3675,3675,3670,1015
20230615,150200,1871163500,3670,3675,3680,3670,934
20230615,150100,1867733890,3675,3675,3680,3675,888
20230615,150000,1864470470,3675,3675,3680,3675,1443
20230615,145900,1859167435,3675,3675,3680,3675,186
20230615,145800,1858483720,3675,3680,3680,3675,1105
20230615,145700,1854422835,3680,3675,3680,3675,738
20230615,145600,1851710670,3675,3675,3675,3675,3634
20230615,145500,1838355720,3675,3675,3675,3675,254
20230615,145400,1837422270,3675,3670,3675,3670,214
20230615,145300,1836636825,3675,3675,3675,3670,257
20230615,145200,1835692580,3675,3675,3675,3675,20
20230615,145100,1835619080,3675,3670,3675,3670,626
20230615,145000,1833320115,3670,3665,3670,3665,628
20230615,144900,1831015470,3670,3670,3670,3670,52
20230615,144800,1830824630,3670,3670,3670,3665,152
20230615,144700,1830267140,3670,3670,3670,3665,3037
20230615,144600,1819136360,3670,3665,3670,3665,1145
20230615,144500,1814939045,3670,3675,3675,3670,202
20230615,144400,1814197700,3675,3670,3675,3670,403
20230615,144300,1812718675,3675,3675,3675,3675,3
20230615,144200,1812707650,3675,3675,3675,3670,503
20230615,144100,1810860075,3675,3675,3675,3675,22
20230615,144000,1810779225,3675,3675,3675,3675,0
20230615,143900,1810779225,3675,3675,3675,3675,2
20230615,143800,1810771875,3675,3670,3675,3670,254
20230615,143700,1809839685,3675,3675,3675,3670,223
20230615,143600,1809021235,3670,3675,3675,3670,3007
20230615,143500,1797975535,3675,3675,3675,3670,23
20230615,143400,1797891015,3670,3670,3675,3665,3094
20230615,143300,1786540570,3665,3665,3665,3665,1061
20230615,143200,1782652005,3670,3665,3670,3665,1255
20230615,143100,1778047155,3670,3670,3670,3670,3
20230615,143000,1778036145,3670,3670,3670,3665,513
20230615,142900,1776155935,3670,3670,3670,3665,23
20230615,142800,1776071530,3665,3670,3670,3665,35
20230615,142700,1775943135,3670,3670,3670,3670,126
20230615,142600,1775480715,3670,3665,3670,3665,26
20230615,142500,1775385315,3665,3670,3670,3665,103
20230615,142400,1775007805,3665,3670,3670,3665,1107
20230615,142300,1770950350,3670,3670,3675,3670,3178
20230615,142200,1759286995,3670,3675,3675,3670,1717
20230615,142100,1752985550,3675,3675,3675,3675,17
20230615,142000,1752923075,3675,3675,3675,3675,305
20230615,141900,1751802200,3675,3675,3675,3675,33
20230615,141800,1751680925,3675,3675,3675,3675,105
20230615,141700,1751295050,3670,3675,3675,3670,114
20230615,141600,1750876370,3675,3675,3675,3675,2
20230615,141500,1750869020,3680,3675,3680,3675,1472
20230615,141400,1745452560,3675,3675,3675,3665,1304
20230615,141300,1740663360,3675,3675,3675,3670,1608
20230615,141200,1734761955,3675,3675,3675,3670,472
20230615,141100,1733028910,3670,3680,3680,3670,37
20230615,141000,1732893075,3680,3680,3680,3670,7467
20230615,140900,1705475035,3680,3680,3680,3680,0
20230615,140800,1705475035,3680,3675,3680,3675,202
20230615,140700,1704732675,3675,3680,3680,3675,535
20230615,140600,1702765875,3680,3680,3680,3675,255
20230615,140500,1701828650,3680,3685,3685,3680,2345
20230615,140400,1693199035,3685,3685,3685,3685,3
20230615,140300,1693187980,3680,3680,3685,3680,369
20230615,140200,1691830050,3685,3680,3685,3680,4
20230615,140100,1691815315,3680,3685,3685,3680,1090
20230615,140000,1687798670,3685,3685,3685,3685,10
20230615,135900,1687761820,3685,3685,3685,3685,10
20230615,135800,1687724970,3685,3685,3685,3685,73
20230615,135700,1687455965,3685,3680,3685,3680,1400
20230615,135600,1682303950,3680,3685,3685,3680,331
20230615,135500,1681085570,3685,3685,3685,3685,0
20230615,135400,1681085570,3685,3685,3685,3685,3
20230615,135300,1681074515,3685,3685,3685,3685,135
20230615,135200,1680577040,3685,3680,3685,3680,47
20230615,135100,1680404070,3685,3685,3685,3685,0
20230615,135000,1680404070,3685,3680,3685,3680,654
20230615,134900,1677997335,3685,3685,3685,3685,403
20230615,134800,1676512280,3685,3685,3685,3685,2
20230615,134700,1676504910,3685,3685,3685,3685,378
20230615,134600,1675111980,3690,3690,3690,3690,1
20230615,134500,1675108290,3675,3680,3680,3675,793
20230615,134400,1672193945,3690,3690,3690,3690,2
20230615,134300,1672186565,3690,3690,3690,3690,1
20230615,134200,1672182875,3690,3690,3690,3690,2
20230615,134100,1672175495,3675,3690,3690,3675,2396
20230615,134000,1663361500,3695,3695,3695,3695,3
20230615,133900,1663350415,3685,3690,3690,3685,108
20230615,133800,1662952170,3695,3685,3695,3685,4
20230615,133700,1662937410,3695,3685,3695,3685,1366
20230615,133600,1657891570,3690,3690,3690,3690,2
20230615,133500,1657884190,3690,3690,3690,3690,106
20230615,133400,1657493050,3690,3690,3690,3685,1112
20230615,133300,1653389775,3690,3690,3690,3690,3
20230615,133200,1653378705,3680,3680,3680,3680,720
20230615,133100,1650729105,3680,3690,3690,3680,30
20230615,133000,1650618685,3680,3680,3680,3680,156
20230615,132900,1650044605,3680,3680,3680,3680,100
20230615,132800,1649676605,3680,3680,3680,3680,403
20230615,132700,1648193565,3690,3690,3690,3690,2
20230615,132600,1648186185,3680,3690,3690,3680,145
20230615,132500,1647652555,3690,3690,3690,3690,3
20230615,132400,1647641485,3690,3690,3690,3690,0
20230615,132300,1647641485,3690,3690,3690,3680,504
20230615,132200,1645782125,3690,3690,3690,3680,86
20230615,132100,1645465595,3680,3680,3690,3680,438
20230615,132000,1643853725,3690,3690,3690,3690,5
20230615,131900,1643835275,3680,3680,3680,3680,135
20230615,131800,1643338475,3680,3680,3680,3680,0
20230615,131700,1643338475,3680,3685,3690,3680,1524
20230615,131600,1637726730,3685,3680,3685,3680,1413
20230615,131500,1632519900,3685,3685,3685,3685,15
20230615,131400,1632464625,3685,3680,3685,3680,306
20230615,131300,1631338015,3680,3680,3680,3680,65
20230615,131200,1631098815,3680,3680,3680,3680,12
20230615,131100,1631054655,3675,3675,3675,3675,631
20230615,131000,1628735730,3675,3680,3680,3675,2902
20230615,130900,1618057885,3685,3690,3690,3685,2165
20230615,130800,1610079855,3690,3690,3690,3690,2776
20230615,130700,1599836415,3690,3690,3690,3690,179
20230615,130600,1599175905,3695,3695,3695,3695,146
20230615,130500,1598636435,3695,3695,3695,3695,0
20230615,130400,1598636435,3695,3695,3695,3695,6
20230615,130300,1598614265,3695,3695,3695,3695,28
20230615,130200,1598510805,3690,3695,3695,3690,343
20230615,130100,1597243635,3695,3690,3695,3690,257
20230615,130000,1596295290,3695,3690,3695,3690,910
20230615,125900,1592933125,3695,3695,3695,3695,12
20230615,125800,1592888785,3690,3690,3695,3690,248
20230615,125700,1591973430,3695,3695,3695,3695,50
20230615,125600,1591788680,3695,3695,3695,3690,987
20230615,125500,1588146365,3695,3695,3695,3695,73
20230615,125400,1587876630,3690,3695,3695,3690,209
20230615,125300,1587105410,3695,3695,3695,3695,0
20230615,125200,1587105410,3695,3695,3695,3695,301
20230615,125100,1585993215,3695,3695,3695,3695,6
20230615,125000,1585971045,3695,3695,3695,3695,26
20230615,124900,1585874975,3695,3695,3695,3695,327
20230615,124800,1584666710,3695,3695,3695,3695,96
20230615,124700,1584311990,3695,3695,3695,3695,5
20230615,124600,1584293515,3695,3695,3695,3695,0
20230615,124500,1584293515,3695,3695,3695,3695,1
20230615,124400,1584289820,3690,3695,3695,3690,477
20230615,124300,1582527805,3695,3695,3695,3695,2470
20230615,124200,1573401155,3695,3700,3700,3695,168
20230615,124100,1572779705,3700,3700,3700,3695,307
20230615,124000,1571643810,3695,3695,3695,3695,454
20230615,123900,1569966280,3695,3695,3695,3695,185
20230615,123800,1569282705,3695,3695,3695,3695,2
20230615,123700,1569275315,3690,3690,3690,3690,121
20230615,123600,1568828825,3690,3690,3690,3690,1
20230615,123500,1568825135,3690,3690,3690,3690,110
20230615,123400,1568419235,3690,3690,3690,3690,1
20230615,123300,1568415545,3690,3690,3690,3690,0
20230615,123200,1568415545,3690,3690,3690,3690,83
20230615,123100,1568109275,3690,3690,3690,3690,0
20230615,123000,1568109275,3690,3690,3690,3690,31
20230615,122900,1567994885,3690,3685,3690,3685,3
20230615,122800,1567983825,3690,3690,3690,3685,1449
20230615,122700,1562637025,3690,3690,3690,3690,1
20230615,122600,1562633335,3685,3690,3690,3685,83
20230615,122500,1562327315,3690,3685,3690,3685,300
20230615,122400,1561220380,3685,3685,3685,3685,878
20230615,122300,1557984950,3685,3690,3690,3685,123
20230615,122200,1557531690,3685,3680,3685,3680,529
20230615,122100,1555582330,3685,3685,3685,3685,0
20230615,122000,1555582330,3685,3685,3685,3685,0
20230615,121900,1555582330,3685,3680,3685,3680,1533
20230615,121800,1549933390,3685,3685,3685,3685,2010
20230615,121700,1542526540,3685,3685,3685,3685,100
20230615,121600,1542158040,3685,3685,3685,3685,20
20230615,121500,1542084340,3685,3685,3685,3680,88
20230615,121400,1541760480,3680,3685,3685,3680,147
20230615,121300,1541219510,3685,3680,3685,3680,91
20230615,121200,1540884625,3685,3685,3685,3685,0
20230615,121100,1540884625,3685,3680,3685,3675,223
20230615,121000,1540064870,3680,3685,3685,3680,339
20230615,120900,1538816830,3685,3680,3685,3680,358
20230615,120800,1537499380,3685,3685,3685,3685,40
20230615,120700,1537351980,3685,3685,3685,3685,3
20230615,120600,1537340925,3685,3685,3685,3680,21
20230615,120500,1537263570,3675,3680,3685,3675,814
20230615,120400,1534272045,3675,3680,3680,3675,41
20230615,120300,1534121170,3685,3685,3685,3675,273
20230615,120200,1533117835,3685,3685,3685,3685,100
20230615,120100,1532749335,3685,3685,3685,3685,30
20230615,120000,1532638785,3685,3675,3685,3675,1151
20230615,115900,1528408350,3685,3675,3685,3675,21
20230615,115800,1528331165,3690,3680,3690,3675,662
20230615,115700,1525895510,3680,3680,3680,3680,50
20230615,115600,1525711510,3690,3690,3690,3690,40
20230615,115500,1525563910,3690,3690,3690,3690,206
20230615,115400,1524803770,3690,3690,3690,3690,26
20230615,115300,1524707830,3680,3680,3680,3680,1700
20230615,115200,1518451830,3680,3685,3690,3680,519
20230615,115100,1516539560,3685,3680,3685,3680,366
20230615,115000,1515192205,3685,3685,3685,3685,40
20230615,114900,1515044805,3685,3685,3685,3685,0
20230615,114800,1515044805,3685,3680,3685,3675,482
20230615,114700,1513271945,3675,3685,3685,3675,952
20230615,114600,1509771095,3690,3690,3690,3690,51
20230615,114500,1509582905,3690,3690,3690,3690,18
20230615,114400,1509516485,3690,3690,3690,3690,1
20230615,114300,1509512795,3680,3680,3680,3680,0
20230615,114200,1509512795,3680,3690,3690,3680,8
20230615,114100,1509483285,3690,3690,3690,3690,30
20230615,114000,1509372585,3690,3690,3690,3690,231
20230615,113900,1508520195,3690,3675,3690,3675,846
20230615,113800,1505409685,3675,3675,3675,3670,1884
20230615,113700,1498492415,3680,3690,3690,3680,1417
20230615,113600,1493273035,3690,3685,3690,3685,54
20230615,113500,1493074040,3690,3690,3690,3690,11
20230615,113400,1493033450,3690,3685,3690,3685,221
20230615,113300,1492218700,3685,3685,3685,3685,0
20230615,113200,1492218700,3685,3685,3685,3685,43
20230615,113100,1492060245,3685,3670,3685,3670,3893
20230615,113000,1477772905,3670,3685,3685,3670,373
20230615,112900,1476403880,3690,3670,3690,3670,503
20230615,112800,1474557835,3690,3685,3690,3670,1467
20230615,112700,1469172360,3690,3695,3700,3670,3854
20230615,112600,1454983225,3700,3700,3710,3690,536
20230615,112500,1453000115,3700,3690,3700,3690,1038
20230615,112400,1449169865,3690,3690,3690,3685,423
20230615,112300,1447610495,3690,3685,3690,3685,447
20230615,112200,1445963175,3690,3670,3690,3670,136
20230615,112100,1445463870,3690,3700,3700,3670,73
20230615,112000,1445195845,3690,3665,3690,3665,4957
20230615,111900,1427008880,3665,3665,3665,3665,7
20230615,111800,1426983225,3660,3660,3660,3660,25
20230615,111700,1426891725,3660,3655,3660,3655,264
20230615,111600,1425925560,3655,3655,3655,3655,525
20230615,111500,1424006685,3655,3660,3660,3655,3513
20230615,111400,1411154460,3660,3660,3660,3660,530
20230615,111300,1409214660,3660,3665,3665,3660,566
20230615,111200,1407142185,3660,3665,3665,3660,1274
20230615,111100,1402478135,3665,3665,3665,3665,1300
20230615,111000,1397713635,3665,3670,3670,3665,4334
20230615,110900,1381829505,3665,3670,3670,3665,1242
20230615,110800,1377277570,3665,3665,3670,3665,311
20230615,110700,1376137705,3670,3670,3670,3665,1235
20230615,110600,1371605765,3670,3670,3670,3670,1633
20230615,110500,1365612655,3670,3670,3670,3665,3492
20230615,110400,1352797020,3670,3675,3675,3670,2937
20230615,110300,1342011045,3680,3675,3680,3675,1125
20230615,110200,1337876385,3675,3675,3680,3675,407
20230615,110100,1336380160,3680,3685,3685,3680,5532
20230615,110000,1316017195,3685,3685,3695,3685,47
20230615,105900,1315843900,3685,3685,3690,3685,3841
20230615,105800,1301683585,3685,3695,3695,3685,4240
20230615,105700,1286036405,3695,3700,3700,3695,297
20230615,105600,1284938345,3695,3695,3695,3690,4799
20230615,105500,1267206045,3700,3700,3705,3700,9051
20230615,105400,1233717025,3705,3705,3705,3705,3527
20230615,105300,1220649490,3705,3710,3710,3705,1791
20230615,105200,1214005355,3710,3710,3715,3710,280
20230615,105100,1212965435,3710,3710,3715,3710,958
20230615,105000,1209410755,3710,3715,3715,3710,201
20230615,104900,1208664060,3715,3715,3715,3715,272
20230615,104800,1207653580,3720,3720,3720,3720,2
20230615,104700,1207646140,3710,3720,3720,3710,47
20230615,104600,1207471700,3720,3720,3720,3705,5405
20230615,104500,1187418335,3720,3720,3720,3720,1471
20230615,104400,1181946215,3720,3715,3720,3715,77
20230615,104300,1181659930,3715,3710,3715,3710,538
20230615,104200,1179661435,3710,3710,3710,3705,1243
20230615,104100,1175052735,3710,3710,3710,3705,559
20230615,104000,1172978945,3705,3705,3710,3705,13
20230615,103900,1172930725,3710,3710,3710,3710,60
20230615,103800,1172708125,3710,3710,3710,3710,1099
20230615,103700,1168630835,3715,3715,3715,3715,20
20230615,103600,1168556535,3715,3715,3715,3710,1133
20230615,103500,1164352440,3715,3715,3715,3715,10
20230615,103400,1164315290,3710,3710,3715,3710,1379
20230615,103300,1159199190,3710,3710,3710,3710,102
20230615,103200,1158820770,3710,3710,3710,3710,1769
20230615,103100,1152257780,3705,3710,3710,3705,107
20230615,103000,1151861310,3705,3710,3710,3705,60
20230615,102900,1151638760,3710,3715,3715,3705,484
20230615,102800,1149843575,3710,3710,3710,3710,1001
20230615,102700,1146129865,3715,3715,3715,3715,964
20230615,102600,1142548605,3715,3705,3715,3705,849
20230615,102500,1139398590,3705,3705,3705,3705,1288
20230615,102400,1134626550,3705,3715,3715,3705,4686
20230615,102300,1117264620,3710,3715,3715,3710,3105
20230615,102200,1105745030,3715,3715,3720,3715,1496
20230615,102100,1100187360,3715,3720,3720,3715,453
20230615,102000,1098502245,3730,3725,3730,3720,181
20230615,101900,1097827500,3725,3730,3730,3725,256
20230615,101800,1096873395,3730,3730,3730,3730,40
20230615,101700,1096724195,3730,3730,3730,3725,2752
20230615,101600,1086465485,3730,3730,3730,3730,502
20230615,101500,1084593025,3730,3725,3730,3725,483
20230615,101400,1082791460,3725,3725,3725,3725,0
20230615,101300,1082791460,3725,3725,3725,3725,454
20230615,101200,1081100310,3730,3725,3730,3725,2218
20230615,101100,1072827240,3725,3715,3725,3715,3692
20230615,101000,1059097405,3715,3720,3720,3715,192
20230615,100900,1058383665,3715,3720,3720,3715,2010
20230615,100800,1050916465,3715,3720,3720,3715,1087
20230615,100700,1046873340,3725,3725,3725,3725,1158
20230615,100600,1042559790,3730,3725,3730,3725,1984
20230615,100500,1035162680,3730,3730,3730,3730,310
20230615,100400,1034006380,3730,3720,3730,3720,565
20230615,100300,1031904560,3715,3725,3725,3715,3673
20230615,100200,1018239040,3730,3730,3730,3730,0
20230615,100100,1018239040,3730,3730,3730,3730,100
20230615,100000,1017866040,3725,3720,3725,3720,290
20230615,095900,1016786790,3720,3740,3740,3720,2065
20230615,095800,1009103490,3740,3720,3740,3720,1063
20230615,095700,1005148130,3740,3735,3740,3735,2324
20230615,095600,996466620,3735,3740,3740,3735,101
20230615,095500,996089380,3715,3710,3715,3695,11763
20230615,095400,952512910,3710,3735,3735,3710,15195
20230615,095300,895970675,3735,3740,3740,3735,2348
20230615,095200,887200890,3735,3740,3745,3735,866
20230615,095100,883964405,3730,3745,3745,3730,2466
20230615,095000,874765900,3730,3760,3760,3730,10402
20230615,094900,835911815,3760,3770,3770,3760,628
20230615,094800,833545295,3770,3775,3775,3765,8850
20230615,094700,800179265,3750,3740,3780,3740,36473
20230615,094600,663060615,3740,3740,3740,3730,221
20230615,094500,662236075,3725,3745,3745,3725,2607
20230615,094400,652504895,3745,3720,3745,3720,7404
20230615,094300,624863310,3720,3705,3720,3700,5602
20230615,094200,604097330,3710,3700,3710,3700,204
20230615,094100,603341500,3700,3710,3710,3700,2828
20230615,094000,592877380,3710,3710,3710,3700,5775
20230615,093900,571503555,3710,3720,3720,3705,2009
20230615,093800,564052540,3720,3715,3720,3715,63
20230615,093700,563818225,3705,3705,3705,3705,689
20230615,093600,561265480,3705,3715,3715,3700,3171
20230615,093500,549519330,3705,3720,3720,3705,2143
20230615,093400,541573320,3720,3720,3720,3720,6
20230615,093300,541551000,3710,3720,3720,3710,4960
20230615,093200,523133525,3720,3725,3725,3715,1959
20230615,093100,515846155,3725,3730,3730,3720,3224
20230615,093000,503845140,3730,3735,3740,3725,5785
20230615,092900,482263280,3740,3745,3745,3740,1942
20230615,092800,474998680,3745,3745,3745,3740,3915
20230615,092700,460339620,3745,3735,3745,3730,8430
20230615,092600,428813585,3730,3735,3735,3730,2844
20230615,092500,418196745,3735,3730,3735,3730,60
20230615,092400,417972870,3735,3735,3740,3735,1897
20230615,092300,410887570,3740,3730,3740,3730,436
20230615,092200,409259485,3730,3730,3735,3730,1138
20230615,092100,405014245,3730,3735,3735,3730,581
20230615,092000,402845205,3735,3735,3745,3735,6256
20230615,091900,379458390,3740,3730,3740,3730,3373
20230615,091800,366850830,3730,3730,3730,3725,1526
20230615,091700,361159850,3730,3725,3730,3725,428
20230615,091600,359563475,3715,3715,3715,3715,400
20230615,091500,358077475,3715,3730,3735,3715,2418
20230615,091400,349059210,3730,3710,3730,3710,3271
20230615,091300,336876430,3710,3715,3715,3700,1172
20230615,091200,332537075,3720,3730,3730,3700,7399
20230615,091100,305066490,3735,3735,3735,3730,1116
20230615,091000,300898570,3735,3740,3755,3735,12239
20230615,090900,255093565,3740,3705,3740,3700,14850
20230615,090800,199853130,3705,3715,3715,3705,2012
20230615,090700,192388865,3715,3715,3715,3705,1792
20230615,090600,185739075,3715,3720,3720,3715,4277
20230615,090500,169839290,3720,3730,3735,3720,6586
20230615,090400,145280065,3730,3715,3740,3715,10342
20230615,090300,106656510,3715,3705,3715,3700,5778
20230615,090200,85241775,3700,3675,3705,3675,4323
20230615,090100,69277030,3675,3675,3680,3655,6275
20230615,090000,46238150,3675,3660,3680,3655,12346