stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,195400,2255172565,3645,3645,3645,3645,12126
20230616,195300,2255172565,3645,3645,3645,3645,0
20230616,195200,2255172565,3645,3645,3645,3645,0
20230616,195100,2255172565,3645,3645,3645,3645,0
20230616,195000,2255172565,3645,3645,3645,3645,0
20230616,194900,2255172565,3645,3645,3645,3645,0
20230616,194800,2255172565,3645,3645,3645,3645,0
20230616,194700,2255172565,3645,3645,3645,3645,0
20230616,194600,2255172565,3645,3645,3645,3645,0
20230616,194500,2255172565,3645,3645,3645,3645,0
20230616,194400,2255172565,3645,3645,3645,3645,0
20230616,194300,2255172565,3645,3645,3645,3645,0
20230616,194200,2255172565,3645,3645,3645,3645,0
20230616,194100,2255172565,3645,3645,3645,3645,0
20230616,194000,2255172565,3645,3645,3645,3645,0
20230616,193900,2255172565,3645,3645,3645,3645,0
20230616,193800,2255172565,3645,3645,3645,3645,0
20230616,193700,2255172565,3645,3645,3645,3645,0
20230616,193600,2255172565,3645,3645,3645,3645,0
20230616,193500,2255172565,3645,3645,3645,3645,0
20230616,193400,2255172565,3645,3645,3645,3645,0
20230616,193300,2255172565,3645,3645,3645,3645,0
20230616,193200,2255172565,3645,3645,3645,3645,0
20230616,193100,2255172565,3645,3645,3645,3645,0
20230616,193000,2255172565,3645,3645,3645,3645,0
20230616,192900,2255172565,3645,3645,3645,3645,0
20230616,192800,2255172565,3645,3645,3645,3645,0
20230616,192700,2255172565,3645,3645,3645,3645,0
20230616,192600,2255172565,3645,3645,3645,3645,0
20230616,192500,2255172565,3645,3645,3645,3645,0
20230616,192400,2255172565,3645,3645,3645,3645,12126
20230616,192300,2255172565,3645,3645,3645,3645,0
20230616,192200,2255172565,3645,3645,3645,3645,0
20230616,192100,2255172565,3645,3645,3645,3645,0
20230616,192000,2255172565,3645,3645,3645,3645,0
20230616,191900,2255172565,3645,3645,3645,3645,0
20230616,191800,2255172565,3645,3645,3645,3645,0
20230616,191700,2255172565,3645,3645,3645,3645,0
20230616,191600,2255172565,3645,3645,3645,3645,0
20230616,191500,2255172565,3645,3645,3645,3645,0
20230616,191400,2255172565,3645,3645,3645,3645,0
20230616,191300,2255172565,3645,3645,3645,3645,0
20230616,191200,2255172565,3645,3645,3645,3645,0
20230616,191100,2255172565,3645,3645,3645,3645,0
20230616,191000,2255172565,3645,3645,3645,3645,0
20230616,190900,2255172565,3645,3645,3645,3645,0
20230616,190800,2255172565,3645,3645,3645,3645,0
20230616,190700,2255172565,3645,3645,3645,3645,0
20230616,190600,2255172565,3645,3645,3645,3645,0
20230616,190500,2255172565,3645,3645,3645,3645,0
20230616,190400,2255172565,3645,3645,3645,3645,0
20230616,190300,2255172565,3645,3645,3645,3645,0
20230616,190200,2255172565,3645,3645,3645,3645,0
20230616,190100,2255172565,3645,3645,3645,3645,0
20230616,190000,2255172565,3645,3645,3645,3645,0
20230616,185900,2255172565,3645,3645,3645,3645,0
20230616,185800,2255172565,3645,3645,3645,3645,0
20230616,185700,2255172565,3645,3645,3645,3645,0
20230616,185600,2255172565,3645,3645,3645,3645,0
20230616,185500,2255172565,3645,3645,3645,3645,0
20230616,185400,2255172565,3645,3645,3645,3645,12126
20230616,185300,2255172565,3645,3645,3645,3645,0
20230616,185200,2255172565,3645,3645,3645,3645,0
20230616,185100,2255172565,3645,3645,3645,3645,0
20230616,185000,2255172565,3645,3645,3645,3645,0
20230616,184900,2255172565,3645,3645,3645,3645,0
20230616,184800,2255172565,3645,3645,3645,3645,0
20230616,184700,2255172565,3645,3645,3645,3645,0
20230616,184600,2255172565,3645,3645,3645,3645,0
20230616,184500,2255172565,3645,3645,3645,3645,0
20230616,184400,2255172565,3645,3645,3645,3645,0
20230616,184300,2255172565,3645,3645,3645,3645,0
20230616,184200,2255172565,3645,3645,3645,3645,0
20230616,184100,2255172565,3645,3645,3645,3645,0
20230616,184000,2255172565,3645,3645,3645,3645,0
20230616,183900,2255172565,3645,3645,3645,3645,0
20230616,183800,2255172565,3645,3645,3645,3645,0
20230616,183700,2255172565,3645,3645,3645,3645,0
20230616,183600,2255172565,3645,3645,3645,3645,0
20230616,183500,2255172565,3645,3645,3645,3645,0
20230616,183400,2255172565,3645,3645,3645,3645,0
20230616,183300,2255172565,3645,3645,3645,3645,0
20230616,183200,2255172565,3645,3645,3645,3645,0
20230616,183100,2255172565,3645,3645,3645,3645,0
20230616,183000,2255172565,3645,3645,3645,3645,0
20230616,182900,2255172565,3645,3645,3645,3645,0
20230616,182800,2255172565,3645,3645,3645,3645,0
20230616,182700,2255172565,3645,3645,3645,3645,0
20230616,182600,2255172565,3645,3645,3645,3645,0
20230616,182500,2255172565,3645,3645,3645,3645,0
20230616,182400,2255172565,3645,3645,3645,3645,12126
20230616,182300,2255172565,3645,3645,3645,3645,0
20230616,182200,2255172565,3645,3645,3645,3645,0
20230616,182100,2255172565,3645,3645,3645,3645,0
20230616,182000,2255172565,3645,3645,3645,3645,0
20230616,181900,2255172565,3645,3645,3645,3645,0
20230616,181800,2255172565,3645,3645,3645,3645,0
20230616,181700,2255172565,3645,3645,3645,3645,0
20230616,181600,2255172565,3645,3645,3645,3645,0
20230616,181500,2255172565,3645,3645,3645,3645,0
20230616,181400,2255172565,3645,3645,3645,3645,0
20230616,181300,2255172565,3645,3645,3645,3645,0
20230616,181200,2255172565,3645,3645,3645,3645,0
20230616,181100,2255172565,3645,3645,3645,3645,0
20230616,181000,2255172565,3645,3645,3645,3645,0
20230616,180900,2255172565,3645,3645,3645,3645,0
20230616,180800,2255172565,3645,3645,3645,3645,0
20230616,180700,2255172565,3645,3645,3645,3645,0
20230616,180600,2255172565,3645,3645,3645,3645,0
20230616,180500,2255172565,3645,3645,3645,3645,0
20230616,180400,2255172565,3645,3645,3645,3645,0
20230616,180300,2255172565,3645,3645,3645,3645,0
20230616,180200,2255172565,3645,3645,3645,3645,0
20230616,180100,2255172565,3645,3645,3645,3645,0
20230616,180000,2255172565,3645,3645,3645,3645,0
20230616,175900,2255172565,3645,3645,3645,3645,0
20230616,175800,2255172565,3645,3645,3645,3645,0
20230616,175700,2255172565,3645,3645,3645,3645,0
20230616,175600,2255172565,3645,3645,3645,3645,0
20230616,175500,2255172565,3645,3645,3645,3645,0
20230616,175400,2255172565,3645,3645,3645,3645,12126
20230616,175300,2255172565,3645,3645,3645,3645,0
20230616,175200,2255172565,3645,3645,3645,3645,0
20230616,175100,2255172565,3645,3645,3645,3645,0
20230616,175000,2255172565,3645,3645,3645,3645,0
20230616,174900,2255172565,3645,3645,3645,3645,0
20230616,174800,2255172565,3645,3645,3645,3645,0
20230616,174700,2255172565,3645,3645,3645,3645,0
20230616,174600,2255172565,3645,3645,3645,3645,0
20230616,174500,2255172565,3645,3645,3645,3645,0
20230616,174400,2255172565,3645,3645,3645,3645,0
20230616,174300,2255172565,3645,3645,3645,3645,0
20230616,174200,2255172565,3645,3645,3645,3645,0
20230616,174100,2255172565,3645,3645,3645,3645,0
20230616,174000,2255172565,3645,3645,3645,3645,0
20230616,173900,2255172565,3645,3645,3645,3645,0
20230616,173800,2255172565,3645,3645,3645,3645,0
20230616,173700,2255172565,3645,3645,3645,3645,0
20230616,173600,2255172565,3645,3645,3645,3645,0
20230616,173500,2255172565,3645,3645,3645,3645,0
20230616,173400,2255172565,3645,3645,3645,3645,0
20230616,173300,2255172565,3645,3645,3645,3645,0
20230616,173200,2255172565,3645,3645,3645,3645,0
20230616,173100,2255172565,3645,3645,3645,3645,0
20230616,173000,2255172565,3645,3645,3645,3645,0
20230616,172900,2255172565,3645,3645,3645,3645,0
20230616,172800,2255172565,3645,3645,3645,3645,0
20230616,172700,2255172565,3645,3645,3645,3645,0
20230616,172600,2255172565,3645,3645,3645,3645,0
20230616,172500,2255172565,3645,3645,3645,3645,0
20230616,172400,2255172565,3645,3645,3645,3645,12126
20230616,172300,2255172565,3645,3645,3645,3645,0
20230616,172200,2255172565,3645,3645,3645,3645,0
20230616,172100,2255172565,3645,3645,3645,3645,0
20230616,172000,2255172565,3645,3645,3645,3645,0
20230616,171900,2255172565,3645,3645,3645,3645,0
20230616,171800,2255172565,3645,3645,3645,3645,0
20230616,171700,2255172565,3645,3645,3645,3645,0
20230616,171600,2255172565,3645,3645,3645,3645,0
20230616,171500,2255172565,3645,3645,3645,3645,0
20230616,171400,2255172565,3645,3645,3645,3645,0
20230616,171300,2255172565,3645,3645,3645,3645,0
20230616,171200,2255172565,3645,3645,3645,3645,0
20230616,171100,2255172565,3645,3645,3645,3645,0
20230616,171000,2255172565,3645,3645,3645,3645,0
20230616,170900,2255172565,3645,3645,3645,3645,0
20230616,170800,2255172565,3645,3645,3645,3645,0
20230616,170700,2255172565,3645,3645,3645,3645,0
20230616,170600,2255172565,3645,3645,3645,3645,0
20230616,170500,2255172565,3645,3645,3645,3645,0
20230616,170400,2255172565,3645,3645,3645,3645,0
20230616,170300,2255172565,3645,3645,3645,3645,0
20230616,170200,2255172565,3645,3645,3645,3645,0
20230616,170100,2255172565,3645,3645,3645,3645,0
20230616,170000,2255172565,3645,3645,3645,3645,0
20230616,165900,2255172565,3645,3645,3645,3645,0
20230616,165800,2255172565,3645,3645,3645,3645,0
20230616,165700,2255172565,3645,3645,3645,3645,0
20230616,165600,2255172565,3645,3645,3645,3645,0
20230616,165500,2255172565,3645,3645,3645,3645,0
20230616,165400,2255172565,3645,3645,3645,3645,12126
20230616,165300,2255172565,3645,3645,3645,3645,0
20230616,165200,2255172565,3645,3645,3645,3645,0
20230616,165100,2255172565,3645,3645,3645,3645,0
20230616,165000,2255172565,3645,3645,3645,3645,0
20230616,164900,2255172565,3645,3645,3645,3645,0
20230616,164800,2255172565,3645,3645,3645,3645,0
20230616,164700,2255172565,3645,3645,3645,3645,0
20230616,164600,2255172565,3645,3645,3645,3645,0
20230616,164500,2255172565,3645,3645,3645,3645,0
20230616,164400,2255172565,3645,3645,3645,3645,0
20230616,164300,2255172565,3645,3645,3645,3645,0
20230616,164200,2255172565,3645,3645,3645,3645,0
20230616,164100,2255172565,3645,3645,3645,3645,0
20230616,164000,2255172565,3645,3645,3645,3645,0
20230616,163900,2255172565,3645,3645,3645,3645,0
20230616,163800,2255172565,3645,3645,3645,3645,0
20230616,163700,2255172565,3645,3645,3645,3645,0
20230616,163600,2255172565,3645,3645,3645,3645,0
20230616,163500,2255172565,3645,3645,3645,3645,0
20230616,163400,2255172565,3645,3645,3645,3645,0
20230616,163300,2255172565,3645,3645,3645,3645,0
20230616,163200,2255172565,3645,3645,3645,3645,0
20230616,163100,2255172565,3645,3645,3645,3645,0
20230616,163000,2255172565,3645,3645,3645,3645,0
20230616,162900,2255172565,3645,3645,3645,3645,0
20230616,162800,2255172565,3645,3645,3645,3645,0
20230616,162700,2255172565,3645,3645,3645,3645,0
20230616,162600,2255172565,3645,3645,3645,3645,0
20230616,162500,2255172565,3645,3645,3645,3645,0
20230616,162400,2255172565,3645,3645,3645,3645,12126
20230616,162300,2255172565,3645,3645,3645,3645,0
20230616,162200,2255172565,3645,3645,3645,3645,0
20230616,162100,2255172565,3645,3645,3645,3645,0
20230616,162000,2255172565,3645,3645,3645,3645,0
20230616,161900,2255172565,3645,3645,3645,3645,0
20230616,161800,2255172565,3645,3645,3645,3645,0
20230616,161700,2255172565,3645,3645,3645,3645,0
20230616,161600,2255172565,3645,3645,3645,3645,0
20230616,161500,2255172565,3645,3645,3645,3645,0
20230616,161400,2255172565,3645,3645,3645,3645,0
20230616,161300,2255172565,3645,3645,3645,3645,0
20230616,161200,2255172565,3645,3645,3645,3645,0
20230616,161100,2255172565,3645,3645,3645,3645,0
20230616,161000,2255172565,3645,3645,3645,3645,0
20230616,160900,2255172565,3645,3645,3645,3645,0
20230616,160800,2255172565,3645,3645,3645,3645,0
20230616,160700,2255172565,3645,3645,3645,3645,0
20230616,160600,2255172565,3645,3645,3645,3645,0
20230616,160500,2255172565,3645,3645,3645,3645,0
20230616,160400,2255172565,3645,3645,3645,3645,0
20230616,160300,2255172565,3645,3645,3645,3645,0
20230616,160200,2255172565,3645,3645,3645,3645,0
20230616,160100,2255172565,3645,3645,3645,3645,0
20230616,160000,2255172565,3645,3645,3645,3645,0
20230616,155900,2255172565,3645,3645,3645,3645,0
20230616,155800,2255172565,3645,3645,3645,3645,0
20230616,155700,2255172565,3645,3645,3645,3645,0
20230616,155600,2255172565,3645,3645,3645,3645,0
20230616,155500,2255172565,3645,3645,3645,3645,0
20230616,155400,2255172565,3645,3645,3645,3645,12126
20230616,155300,2255172565,3645,3645,3645,3645,0
20230616,155200,2255172565,3645,3645,3645,3645,0
20230616,155100,2255172565,3645,3645,3645,3645,0
20230616,155000,2255172565,3645,3645,3645,3645,0
20230616,154900,2255172565,3645,3645,3645,3645,0
20230616,154800,2255172565,3645,3645,3645,3645,0
20230616,154700,2255172565,3645,3645,3645,3645,0
20230616,154600,2255172565,3645,3645,3645,3645,0
20230616,154500,2255172565,3645,3645,3645,3645,0
20230616,154400,2255172565,3645,3645,3645,3645,0
20230616,154300,2255172565,3645,3645,3645,3645,0
20230616,154200,2255172565,3645,3645,3645,3645,0
20230616,154100,2255172565,3645,3645,3645,3645,0
20230616,154000,2255172565,3645,3645,3645,3645,0
20230616,153900,2255172565,3645,3645,3645,3645,0
20230616,153800,2255172565,3645,3645,3645,3645,0
20230616,153700,2255172565,3645,3645,3645,3645,0
20230616,153600,2255172565,3645,3645,3645,3645,0
20230616,153500,2255172565,3645,3645,3645,3645,0
20230616,153400,2255172565,3645,3645,3645,3645,0
20230616,153300,2255172565,3645,3645,3645,3645,0
20230616,153200,2255172565,3645,3645,3645,3645,0
20230616,153100,2255172565,3645,3645,3645,3645,0
20230616,153000,2255172565,3645,3645,3645,3645,12126
20230616,152900,2210973295,3645,3645,3645,3645,0
20230616,152800,2210973295,3645,3645,3645,3645,0
20230616,152700,2210973295,3645,3645,3645,3645,0
20230616,152600,2210973295,3645,3645,3645,3645,0
20230616,152500,2210973295,3645,3645,3645,3645,0
20230616,152400,2210973295,3645,3645,3645,3645,0
20230616,152300,2210973295,3645,3645,3645,3645,0
20230616,152200,2210973295,3645,3645,3645,3645,0
20230616,152100,2210973295,3645,3645,3645,3645,0
20230616,152000,2210973295,3645,3645,3645,3645,0
20230616,151900,2210973295,3645,3645,3645,3645,3649
20230616,151800,2197672690,3645,3640,3645,3640,223
20230616,151700,2196860965,3640,3640,3645,3635,671
20230616,151600,2194418160,3645,3635,3645,3635,1240
20230616,151500,2189899915,3640,3640,3640,3640,9
20230616,151400,2189867155,3635,3640,3640,3635,6
20230616,151300,2189845320,3640,3635,3640,3630,2036
20230616,151200,2182434530,3635,3635,3635,3630,2409
20230616,151100,2173688325,3635,3635,3635,3635,232
20230616,151000,2172845005,3635,3635,3635,3630,1362
20230616,150900,2167894365,3635,3635,3635,3635,33
20230616,150800,2167774410,3635,3635,3635,3630,383
20230616,150700,2166382210,3635,3635,3635,3630,58
20230616,150600,2166171435,3635,3620,3635,3620,2778
20230616,150500,2156097240,3630,3620,3630,3620,1443
20230616,150400,2150867345,3630,3630,3630,3630,130
20230616,150300,2150395445,3630,3625,3630,3625,187
20230616,150200,2149717170,3630,3630,3630,3630,74
20230616,150100,2149448550,3630,3630,3630,3630,50
20230616,150000,2149267050,3630,3630,3630,3620,2453
20230616,145900,2140383850,3620,3625,3630,3620,1461
20230616,145800,2135090330,3630,3630,3630,3630,16
20230616,145700,2135032250,3630,3630,3630,3630,420
20230616,145600,2133507650,3630,3630,3630,3620,1061
20230616,145500,2129663965,3630,3630,3630,3630,200
20230616,145400,2128937965,3630,3630,3630,3630,103
20230616,145300,2128564075,3630,3630,3630,3630,310
20230616,145200,2127438775,3630,3630,3630,3630,6
20230616,145100,2127416995,3630,3625,3630,3625,69
20230616,145000,2127166865,3625,3625,3625,3625,32
20230616,144900,2127050865,3625,3625,3625,3625,20
20230616,144800,2126978365,3620,3615,3620,3615,1630
20230616,144700,2121079265,3620,3620,3620,3615,1684
20230616,144600,2114986210,3620,3615,3620,3615,1106
20230616,144500,2110988015,3615,3615,3620,3615,3972
20230616,144400,2096629150,3615,3620,3620,3615,991
20230616,144300,2093045615,3615,3620,3620,3615,1310
20230616,144200,2088303815,3620,3620,3620,3615,524
20230616,144100,2086407135,3620,3620,3620,3620,328
20230616,144000,2085219775,3620,3620,3620,3615,635
20230616,143900,2082923640,3620,3615,3620,3615,745
20230616,143800,2080228530,3620,3620,3620,3620,203
20230616,143700,2079493670,3615,3620,3620,3615,24
20230616,143600,2079406840,3615,3620,3620,3615,109
20230616,143500,2079012275,3620,3620,3620,3615,182
20230616,143400,2078353610,3620,3620,3620,3620,20
20230616,143300,2078281210,3620,3620,3620,3620,57
20230616,143200,2078074870,3620,3615,3620,3610,900
20230616,143100,2074823770,3620,3620,3620,3620,1
20230616,143000,2074820150,3620,3620,3620,3620,22
20230616,142900,2074740510,3625,3625,3630,3625,630
20230616,142800,2072455275,3630,3630,3630,3630,0
20230616,142700,2072455275,3630,3610,3630,3610,406
20230616,142600,2070986595,3625,3625,3625,3625,601
20230616,142500,2068807970,3625,3610,3625,3610,52
20230616,142400,2068619485,3615,3615,3615,3615,2946
20230616,142300,2057969695,3615,3615,3625,3615,2056
20230616,142200,2050536995,3625,3620,3625,3615,390
20230616,142100,2049126785,3620,3615,3625,3615,404
20230616,142000,2047666310,3615,3615,3615,3615,455
20230616,141900,2046021485,3625,3625,3625,3625,16
20230616,141800,2045963485,3625,3620,3625,3620,1721
20230616,141700,2039725965,3620,3615,3625,3615,155
20230616,141600,2039165470,3625,3615,3625,3615,36
20230616,141500,2039035310,3615,3615,3615,3615,1070
20230616,141400,2035167260,3615,3615,3615,3610,447
20230616,141300,2033553545,3615,3610,3615,3610,686
20230616,141200,2031076975,3610,3615,3615,3610,4260
20230616,141100,2015697985,3610,3615,3615,3610,1259
20230616,141000,2011148110,3615,3625,3625,3615,3107
20230616,140900,1999893125,3625,3625,3625,3625,67
20230616,140800,1999650250,3625,3625,3625,3625,0
20230616,140700,1999650250,3625,3625,3625,3625,280
20230616,140600,1998635250,3625,3630,3630,3625,184
20230616,140500,1997968200,3630,3630,3630,3630,71
20230616,140400,1997710470,3630,3630,3630,3630,153
20230616,140300,1997155080,3630,3630,3630,3630,501
20230616,140200,1995336450,3630,3630,3630,3630,8
20230616,140100,1995307410,3630,3625,3630,3625,61
20230616,140000,1995086260,3630,3630,3630,3630,965
20230616,135900,1991583310,3635,3635,3635,3635,8
20230616,135800,1991554230,3635,3630,3635,3630,72
20230616,135700,1991292600,3630,3630,3630,3630,551
20230616,135600,1989292470,3635,3615,3640,3615,2325
20230616,135500,1980852900,3610,3620,3620,3610,636
20230616,135400,1978553885,3625,3610,3625,3610,489
20230616,135300,1976783405,3610,3610,3615,3610,676
20230616,135200,1974341425,3610,3620,3620,3605,1701
20230616,135100,1968199995,3615,3620,3625,3610,12791
20230616,135000,1921967585,3625,3625,3625,3625,205
20230616,134900,1921224460,3630,3625,3630,3620,623
20230616,134800,1918968740,3625,3625,3635,3625,1143
20230616,134700,1914824400,3635,3625,3635,3625,1436
20230616,134600,1909611645,3630,3625,3630,3620,452
20230616,134500,1907974880,3620,3620,3620,3620,445
20230616,134400,1906363980,3620,3630,3630,3620,510
20230616,134300,1904515725,3630,3625,3630,3625,673
20230616,134200,1902075600,3625,3625,3630,3625,117
20230616,134100,1901651415,3625,3630,3630,3625,4204
20230616,134000,1886411365,3630,3625,3630,3625,1200
20230616,133900,1882060865,3625,3630,3630,3620,503
20230616,133800,1880239320,3630,3630,3630,3630,10
20230616,133700,1880203020,3630,3620,3630,3620,392
20230616,133600,1878781610,3615,3630,3630,3615,290
20230616,133500,1877732735,3625,3645,3645,3605,54374
20230616,133400,1681077120,3640,3640,3640,3640,1
20230616,133300,1681073480,3640,3640,3640,3640,832
20230616,133200,1678045000,3645,3645,3645,3645,52
20230616,133100,1677855460,3645,3645,3645,3645,20
20230616,133000,1677782560,3650,3650,3650,3650,3
20230616,132900,1677771610,3650,3650,3650,3650,22
20230616,132800,1677691310,3650,3650,3650,3645,214
20230616,132700,1676910775,3645,3645,3645,3645,15
20230616,132600,1676856100,3630,3650,3650,3630,5339
20230616,132500,1657452410,3650,3650,3650,3640,79
20230616,132400,1657164760,3640,3640,3640,3640,1
20230616,132300,1657161120,3640,3650,3650,3640,5073
20230616,132200,1638683800,3650,3650,3650,3650,0
20230616,132100,1638683800,3650,3650,3650,3650,5
20230616,132000,1638665550,3650,3650,3650,3650,5
20230616,131900,1638647300,3655,3655,3655,3650,137
20230616,131800,1638147210,3655,3655,3655,3655,8
20230616,131700,1638117970,3655,3655,3655,3655,704
20230616,131600,1635544850,3640,3645,3645,3640,25
20230616,131500,1635453735,3645,3645,3645,3645,1059
20230616,131400,1631593680,3655,3650,3655,3650,353
20230616,131300,1630305170,3650,3650,3650,3650,59
20230616,131200,1630089820,3645,3645,3645,3645,285
20230616,131100,1629050995,3650,3645,3650,3645,56
20230616,131000,1628846865,3645,3650,3650,3645,1218
20230616,130900,1624406255,3650,3650,3650,3650,1793
20230616,130800,1617861805,3650,3650,3650,3645,491
20230616,130700,1616070315,3650,3650,3650,3650,1
20230616,130600,1616066665,3650,3655,3655,3650,129
20230616,130500,1615595765,3650,3650,3650,3650,297
20230616,130400,1614511715,3650,3655,3655,3645,370
20230616,130300,1613160805,3655,3655,3655,3640,2121
20230616,130200,1605426535,3655,3655,3655,3650,260
20230616,130100,1604476285,3655,3650,3655,3650,433
20230616,130000,1602895630,3650,3645,3650,3645,593
20230616,125900,1600732995,3650,3655,3655,3650,138
20230616,125800,1600229245,3655,3655,3655,3655,30
20230616,125700,1600119595,3655,3655,3655,3655,20
20230616,125600,1600046495,3645,3650,3650,3645,2200
20230616,125500,1592025160,3650,3650,3650,3645,1205
20230616,125400,1587627060,3640,3645,3645,3640,2215
20230616,125300,1579555110,3645,3645,3645,3645,1
20230616,125200,1579551465,3645,3650,3650,3645,302
20230616,125100,1578449670,3650,3650,3650,3650,100
20230616,125000,1578084670,3655,3655,3655,3655,10
20230616,124900,1578048120,3655,3655,3655,3655,1
20230616,124800,1578044465,3650,3650,3650,3650,648
20230616,124700,1575679265,3650,3650,3650,3645,243
20230616,124600,1574792320,3650,3650,3650,3645,1033
20230616,124500,1571025120,3650,3650,3655,3650,119
20230616,124400,1570590255,3650,3655,3655,3650,84
20230616,124300,1570283450,3655,3650,3655,3650,7
20230616,124200,1570257885,3650,3650,3650,3650,865
20230616,124100,1567100635,3655,3650,3655,3650,189
20230616,124000,1566410765,3655,3655,3655,3655,4
20230616,123900,1566396145,3655,3655,3660,3650,4777
20230616,123800,1548934415,3660,3670,3670,3660,13
20230616,123700,1548886825,3660,3660,3665,3655,499
20230616,123600,1547060175,3655,3655,3665,3655,1122
20230616,123500,1542955210,3650,3655,3655,3650,62
20230616,123400,1542728700,3655,3655,3655,3655,44
20230616,123300,1542567880,3655,3655,3655,3655,8
20230616,123200,1542538640,3645,3645,3645,3645,130
20230616,123100,1542064790,3645,3645,3645,3645,500
20230616,123000,1540242290,3650,3640,3650,3640,1608
20230616,122900,1534373285,3645,3645,3645,3645,0
20230616,122800,1534373285,3645,3645,3645,3640,1422
20230616,122700,1529195095,3645,3645,3650,3640,1123
20230616,122600,1525096780,3645,3645,3645,3645,160
20230616,122500,1524513580,3645,3640,3645,3640,17
20230616,122400,1524451695,3640,3640,3645,3640,1065
20230616,122300,1520574845,3645,3645,3645,3640,2391
20230616,122200,1511870715,3640,3635,3640,3635,3115
20230616,122100,1500537825,3635,3635,3635,3635,349
20230616,122000,1499269210,3640,3640,3640,3640,3
20230616,121900,1499258290,3635,3635,3640,3635,93
20230616,121800,1498920060,3635,3635,3635,3635,0
20230616,121700,1498920060,3635,3635,3635,3635,1230
20230616,121600,1494449010,3630,3630,3630,3630,2005
20230616,121500,1487170860,3630,3645,3645,3630,492
20230616,121400,1485384730,3630,3630,3630,3630,20
20230616,121300,1485312130,3630,3630,3630,3630,0
20230616,121200,1485312130,3630,3630,3630,3620,4419
20230616,121100,1469298545,3630,3630,3630,3630,100
20230616,121000,1468935545,3630,3645,3645,3630,10
20230616,120900,1468899230,3645,3645,3645,3620,30100
20230616,120800,1359514430,3645,3650,3650,3645,901
20230616,120700,1356230280,3645,3640,3645,3640,77
20230616,120600,1355949915,3640,3645,3645,3640,946
20230616,120500,1352506175,3645,3645,3650,3645,1388
20230616,120400,1347446825,3650,3665,3665,3650,157
20230616,120300,1346873275,3665,3650,3665,3630,21551
20230616,120200,1268484305,3650,3650,3650,3650,500
20230616,120100,1266659305,3650,3650,3650,3650,151
20230616,120000,1266108155,3650,3655,3655,3650,3864
20230616,115900,1252000325,3655,3655,3655,3655,82
20230616,115800,1251700615,3655,3655,3655,3655,2100
20230616,115700,1244025115,3660,3655,3660,3655,2275
20230616,115600,1235703615,3655,3655,3655,3655,1000
20230616,115500,1232048615,3660,3650,3660,3650,970
20230616,115400,1228508045,3650,3650,3650,3645,561
20230616,115300,1226460445,3650,3655,3655,3650,2659
20230616,115200,1216752900,3655,3655,3655,3655,0
20230616,115100,1216752900,3655,3655,3660,3655,275
20230616,115000,1215747275,3655,3655,3655,3655,326
20230616,114900,1214555745,3655,3660,3660,3655,160
20230616,114800,1213970645,3655,3655,3655,3655,0
20230616,114700,1213970645,3655,3660,3660,3655,2138
20230616,114600,1206155940,3660,3660,3660,3660,105
20230616,114500,1205771640,3655,3655,3655,3655,3070
20230616,114400,1194550790,3645,3645,3645,3645,0
20230616,114300,1194550790,3645,3650,3655,3645,2452
20230616,114200,1185601775,3650,3655,3655,3650,101
20230616,114100,1185232625,3655,3655,3655,3655,211
20230616,114000,1184461420,3655,3645,3655,3645,62
20230616,113900,1184235360,3645,3645,3650,3645,1406
20230616,113800,1179110485,3645,3650,3650,3645,26
20230616,113700,1179015705,3660,3660,3660,3650,36
20230616,113600,1178883955,3640,3660,3660,3640,262
20230616,113500,1177929220,3660,3660,3660,3660,465
20230616,113400,1176227320,3635,3645,3645,3635,8079
20230616,113300,1146824150,3645,3655,3660,3645,9958
20230616,113200,1110471325,3660,3665,3670,3660,5237
20230616,113100,1091297670,3665,3665,3665,3665,300
20230616,113000,1090198170,3665,3675,3675,3665,139
20230616,112900,1089688715,3675,3665,3675,3665,119
20230616,112800,1089251930,3665,3665,3665,3665,345
20230616,112700,1087987505,3665,3665,3665,3660,232
20230616,112600,1087137550,3660,3665,3665,3660,883
20230616,112500,1083905755,3665,3665,3665,3660,381
20230616,112400,1082510365,3665,3660,3665,3660,782
20230616,112300,1079645435,3660,3660,3665,3660,547
20230616,112200,1077642780,3660,3665,3665,3660,837
20230616,112100,1074577875,3665,3665,3665,3660,1064
20230616,112000,1070678665,3660,3670,3670,3660,79
20230616,111900,1070389490,3660,3665,3675,3660,1207
20230616,111800,1065970015,3665,3660,3665,3660,737
20230616,111700,1063272545,3660,3670,3670,3660,2373
20230616,111600,1054577095,3670,3665,3675,3665,431
20230616,111500,1052996370,3665,3675,3675,3665,6725
20230616,111400,1028315705,3675,3680,3680,3675,3798
20230616,111300,1014358005,3680,3680,3680,3680,150
20230616,111200,1013806005,3680,3685,3685,3680,978
20230616,111100,1010206960,3685,3685,3685,3685,19
20230616,111000,1010136945,3685,3685,3685,3680,3078
20230616,110900,998803705,3685,3690,3690,3685,1050
20230616,110800,994933530,3690,3690,3690,3690,1348
20230616,110700,989959410,3690,3700,3700,3690,1955
20230616,110600,982737060,3700,3700,3700,3700,4139
20230616,110500,967422760,3700,3705,3705,3700,2999
20230616,110400,956326350,3705,3710,3710,3700,642
20230616,110300,953948280,3710,3710,3710,3710,2210
20230616,110200,945749180,3715,3715,3715,3710,682
20230616,110100,943218245,3710,3710,3710,3710,0
20230616,110000,943218245,3710,3705,3710,3705,1425
20230616,105900,937936060,3705,3705,3705,3705,361
20230616,105800,936598555,3705,3710,3710,3705,883
20230616,105700,933326940,3710,3710,3710,3705,30
20230616,105600,933215680,3705,3715,3715,3705,1516
20230616,105500,927591850,3715,3710,3715,3710,345
20230616,105400,926311890,3710,3715,3715,3710,300
20230616,105300,925198590,3715,3725,3725,3715,1092
20230616,105200,921141790,3730,3730,3730,3720,235
20230616,105100,920267315,3730,3725,3730,3725,183
20230616,105000,919585540,3730,3725,3730,3720,16
20230616,104900,919525940,3730,3730,3730,3725,714
20230616,104800,916864080,3730,3730,3730,3725,112
20230616,104700,916446370,3735,3735,3735,3735,202
20230616,104600,915691900,3735,3720,3735,3720,7201
20230616,104500,888807425,3720,3715,3720,3715,579
20230616,104400,886656435,3715,3715,3715,3715,37
20230616,104300,886518980,3720,3715,3720,3715,29
20230616,104200,886411235,3710,3725,3725,3710,983
20230616,104100,882761960,3720,3725,3730,3720,190
20230616,104000,882054600,3730,3710,3730,3710,913
20230616,103900,878667210,3705,3710,3710,3705,4401
20230616,103800,862358175,3710,3710,3710,3710,1560
20230616,103700,856570575,3715,3715,3715,3715,951
20230616,103600,853037610,3715,3725,3725,3715,2320
20230616,103500,844413210,3725,3720,3725,3720,61
20230616,103400,844186240,3730,3730,3730,3725,454
20230616,103300,842495035,3730,3730,3730,3730,319
20230616,103200,841305165,3740,3740,3740,3740,0
20230616,103100,841305165,3740,3740,3740,3730,879
20230616,103000,838018045,3730,3735,3740,3730,1445
20230616,102900,832614520,3735,3735,3735,3735,56
20230616,102800,832405360,3730,3740,3745,3730,1884
20230616,102700,825366790,3745,3745,3745,3745,721
20230616,102600,822666645,3745,3745,3745,3740,525
20230616,102500,820700540,3745,3740,3745,3735,2765
20230616,102400,810355645,3735,3735,3740,3735,270
20230616,102300,809346995,3735,3740,3740,3735,442
20230616,102200,807695930,3740,3740,3740,3740,51
20230616,102100,807505190,3735,3735,3745,3735,1509
20230616,102000,801862520,3740,3720,3740,3720,14405
20230616,101900,748143505,3715,3720,3720,3715,468
20230616,101800,746404875,3715,3715,3715,3715,102
20230616,101700,746025945,3715,3720,3720,3715,206
20230616,101600,745259655,3720,3725,3725,3720,972
20230616,101500,741641310,3725,3720,3725,3720,609
20230616,101400,739375820,3720,3725,3725,3720,682
20230616,101300,736838720,3725,3725,3725,3725,1
20230616,101200,736834995,3720,3720,3720,3720,5
20230616,101100,736816395,3725,3725,3725,3720,457
20230616,101000,735114075,3720,3720,3720,3720,226
20230616,100900,734273355,3715,3715,3715,3715,494
20230616,100800,732438145,3720,3715,3720,3715,1129
20230616,100700,728242955,3720,3720,3720,3720,171
20230616,100600,727606835,3725,3720,3725,3720,8
20230616,100500,727577055,3720,3725,3725,3720,544
20230616,100400,725553155,3725,3720,3725,3720,14
20230616,100300,725501025,3720,3720,3720,3720,90
20230616,100200,725166225,3720,3720,3725,3720,2006
20230616,100100,717703880,3720,3720,3720,3720,100
20230616,100000,717331880,3720,3725,3725,3720,336
20230616,095900,716081310,3720,3720,3720,3720,1305
20230616,095800,711226710,3720,3720,3720,3720,30
20230616,095700,711115110,3725,3725,3725,3720,660
20230616,095600,708656845,3725,3725,3725,3725,337
20230616,095500,707401520,3725,3725,3725,3725,1662
20230616,095400,701210570,3725,3725,3725,3725,6
20230616,095300,701188220,3720,3720,3720,3720,317
20230616,095200,700008980,3720,3720,3720,3720,694
20230616,095100,697427300,3720,3720,3720,3720,2104
20230616,095000,689600420,3720,3720,3720,3715,341
20230616,094900,688331945,3710,3710,3710,3710,2
20230616,094800,688324525,3730,3710,3730,3705,3154
20230616,094700,676623565,3710,3730,3730,3710,28
20230616,094600,676519615,3730,3705,3730,3705,5363
20230616,094500,656557340,3705,3705,3710,3705,1076
20230616,094400,652570755,3705,3705,3705,3705,744
20230616,094300,649814235,3710,3710,3710,3710,536
20230616,094200,647825675,3710,3710,3710,3710,300
20230616,094100,646712675,3710,3715,3715,3710,5355
20230616,094000,626843600,3715,3715,3715,3710,314
20230616,093900,625678130,3715,3715,3715,3715,1
20230616,093800,625674415,3710,3715,3715,3710,555
20230616,093700,623613070,3715,3715,3715,3715,1366
20230616,093600,618538380,3715,3720,3720,3715,810
20230616,093500,615529180,3720,3720,3720,3715,1897
20230616,093400,608477180,3720,3720,3720,3715,364
20230616,093300,607124500,3720,3725,3725,3720,1962
20230616,093200,599824550,3720,3725,3725,3720,286
20230616,093100,598759425,3720,3720,3720,3720,4189
20230616,093000,583176345,3720,3725,3725,3720,1858
20230616,092900,576256545,3725,3725,3730,3725,628
20230616,092800,573917095,3730,3730,3735,3730,2065
20230616,092700,566204525,3735,3715,3735,3715,13218
20230616,092600,516976300,3710,3710,3710,3710,2162
20230616,092500,508955280,3705,3705,3705,3705,1250
20230616,092400,504324030,3725,3720,3725,3700,1804
20230616,092300,497628150,3700,3705,3720,3695,2362
20230616,092200,488874190,3705,3710,3720,3700,8513
20230616,092100,457346705,3710,3720,3725,3710,6146
20230616,092000,434514800,3725,3730,3730,3725,1954
20230616,091900,427233240,3730,3730,3730,3730,4918
20230616,091800,408889100,3730,3730,3735,3730,1153
20230616,091700,404587510,3730,3730,3735,3725,6254
20230616,091600,381262585,3730,3740,3745,3725,4773
20230616,091500,363421925,3745,3750,3750,3720,5127
20230616,091400,344310155,3755,3750,3755,3745,2490
20230616,091300,334974085,3750,3735,3750,3735,20994
20230616,091200,256352315,3730,3720,3730,3720,4520
20230616,091100,239517070,3720,3720,3720,3715,1636
20230616,091000,233433180,3715,3710,3720,3710,4006
20230616,090900,218539020,3710,3720,3720,3710,3723
20230616,090800,204699680,3720,3710,3720,3710,4006
20230616,090700,189800940,3715,3695,3715,3695,7579
20230616,090600,161737375,3695,3670,3695,3670,36
20230616,090500,161604730,3670,3660,3670,3655,6164
20230616,090400,138994130,3660,3625,3665,3625,5528
20230616,090300,118747780,3625,3630,3670,3620,5402
20230616,090200,99045170,3630,3615,3650,3605,11855
20230616,090100,56134200,3620,3645,3645,3620,1800
20230616,090000,49605035,3630,3650,3655,3630,13505