stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,190500,396110375,2185,2185,2185,2185,1424
20230615,190400,396110375,2185,2185,2185,2185,0
20230615,190300,396110375,2185,2185,2185,2185,0
20230615,190200,396110375,2185,2185,2185,2185,0
20230615,190100,396110375,2185,2185,2185,2185,0
20230615,190000,396110375,2185,2185,2185,2185,0
20230615,185900,396110375,2185,2185,2185,2185,0
20230615,185800,396110375,2185,2185,2185,2185,0
20230615,185700,396110375,2185,2185,2185,2185,0
20230615,185600,396110375,2185,2185,2185,2185,0
20230615,185500,396110375,2185,2185,2185,2185,0
20230615,185400,396110375,2185,2185,2185,2185,0
20230615,185300,396110375,2185,2185,2185,2185,0
20230615,185200,396110375,2185,2185,2185,2185,0
20230615,185100,396110375,2185,2185,2185,2185,0
20230615,185000,396110375,2185,2185,2185,2185,0
20230615,184900,396110375,2185,2185,2185,2185,0
20230615,184800,396110375,2185,2185,2185,2185,0
20230615,184700,396110375,2185,2185,2185,2185,0
20230615,184600,396110375,2185,2185,2185,2185,0
20230615,184500,396110375,2185,2185,2185,2185,0
20230615,184400,396110375,2185,2185,2185,2185,0
20230615,184300,396110375,2185,2185,2185,2185,0
20230615,184200,396110375,2185,2185,2185,2185,0
20230615,184100,396110375,2185,2185,2185,2185,0
20230615,184000,396110375,2185,2185,2185,2185,0
20230615,183900,396110375,2185,2185,2185,2185,0
20230615,183800,396110375,2185,2185,2185,2185,0
20230615,183700,396110375,2185,2185,2185,2185,0
20230615,183600,396110375,2185,2185,2185,2185,0
20230615,183500,396110375,2185,2185,2185,2185,1424
20230615,183400,396110375,2185,2185,2185,2185,0
20230615,183300,396110375,2185,2185,2185,2185,0
20230615,183200,396110375,2185,2185,2185,2185,0
20230615,183100,396110375,2185,2185,2185,2185,0
20230615,183000,396110375,2185,2185,2185,2185,0
20230615,182900,396110375,2185,2185,2185,2185,0
20230615,182800,396110375,2185,2185,2185,2185,0
20230615,182700,396110375,2185,2185,2185,2185,0
20230615,182600,396110375,2185,2185,2185,2185,0
20230615,182500,396110375,2185,2185,2185,2185,0
20230615,182400,396110375,2185,2185,2185,2185,0
20230615,182300,396110375,2185,2185,2185,2185,0
20230615,182200,396110375,2185,2185,2185,2185,0
20230615,182100,396110375,2185,2185,2185,2185,0
20230615,182000,396110375,2185,2185,2185,2185,0
20230615,181900,396110375,2185,2185,2185,2185,0
20230615,181800,396110375,2185,2185,2185,2185,0
20230615,181700,396110375,2185,2185,2185,2185,0
20230615,181600,396110375,2185,2185,2185,2185,0
20230615,181500,396110375,2185,2185,2185,2185,0
20230615,181400,396110375,2185,2185,2185,2185,0
20230615,181300,396110375,2185,2185,2185,2185,0
20230615,181200,396110375,2185,2185,2185,2185,0
20230615,181100,396110375,2185,2185,2185,2185,0
20230615,181000,396110375,2185,2185,2185,2185,0
20230615,180900,396110375,2185,2185,2185,2185,0
20230615,180800,396110375,2185,2185,2185,2185,0
20230615,180700,396110375,2185,2185,2185,2185,0
20230615,180600,396110375,2185,2185,2185,2185,0
20230615,180500,396110375,2185,2185,2185,2185,1424
20230615,180400,396110375,2185,2185,2185,2185,0
20230615,180300,396110375,2185,2185,2185,2185,0
20230615,180200,396110375,2185,2185,2185,2185,0
20230615,180100,396110375,2185,2185,2185,2185,0
20230615,180000,396110375,2185,2185,2185,2185,0
20230615,175900,396110375,2185,2185,2185,2185,0
20230615,175800,396110375,2185,2185,2185,2185,0
20230615,175700,396110375,2185,2185,2185,2185,0
20230615,175600,396110375,2185,2185,2185,2185,0
20230615,175500,396110375,2185,2185,2185,2185,0
20230615,175400,396110375,2185,2185,2185,2185,0
20230615,175300,396110375,2185,2185,2185,2185,0
20230615,175200,396110375,2185,2185,2185,2185,0
20230615,175100,396110375,2185,2185,2185,2185,0
20230615,175000,396110375,2185,2185,2185,2185,0
20230615,174900,396110375,2185,2185,2185,2185,0
20230615,174800,396110375,2185,2185,2185,2185,0
20230615,174700,396110375,2185,2185,2185,2185,0
20230615,174600,396110375,2185,2185,2185,2185,0
20230615,174500,396110375,2185,2185,2185,2185,0
20230615,174400,396110375,2185,2185,2185,2185,0
20230615,174300,396110375,2185,2185,2185,2185,0
20230615,174200,396110375,2185,2185,2185,2185,0
20230615,174100,396110375,2185,2185,2185,2185,0
20230615,174000,396110375,2185,2185,2185,2185,0
20230615,173900,396110375,2185,2185,2185,2185,0
20230615,173800,396110375,2185,2185,2185,2185,0
20230615,173700,396110375,2185,2185,2185,2185,0
20230615,173600,396110375,2185,2185,2185,2185,0
20230615,173500,396110375,2185,2185,2185,2185,1424
20230615,173400,396110375,2185,2185,2185,2185,0
20230615,173300,396110375,2185,2185,2185,2185,0
20230615,173200,396110375,2185,2185,2185,2185,0
20230615,173100,396110375,2185,2185,2185,2185,0
20230615,173000,396110375,2185,2185,2185,2185,0
20230615,172900,396110375,2185,2185,2185,2185,0
20230615,172800,396110375,2185,2185,2185,2185,0
20230615,172700,396110375,2185,2185,2185,2185,0
20230615,172600,396110375,2185,2185,2185,2185,0
20230615,172500,396110375,2185,2185,2185,2185,0
20230615,172400,396110375,2185,2185,2185,2185,0
20230615,172300,396110375,2185,2185,2185,2185,0
20230615,172200,396110375,2185,2185,2185,2185,0
20230615,172100,396110375,2185,2185,2185,2185,0
20230615,172000,396110375,2185,2185,2185,2185,0
20230615,171900,396110375,2185,2185,2185,2185,0
20230615,171800,396110375,2185,2185,2185,2185,0
20230615,171700,396110375,2185,2185,2185,2185,0
20230615,171600,396110375,2185,2185,2185,2185,0
20230615,171500,396110375,2185,2185,2185,2185,0
20230615,171400,396110375,2185,2185,2185,2185,0
20230615,171300,396110375,2185,2185,2185,2185,0
20230615,171200,396110375,2185,2185,2185,2185,0
20230615,171100,396110375,2185,2185,2185,2185,0
20230615,171000,396110375,2185,2185,2185,2185,0
20230615,170900,396110375,2185,2185,2185,2185,0
20230615,170800,396110375,2185,2185,2185,2185,0
20230615,170700,396110375,2185,2185,2185,2185,0
20230615,170600,396110375,2185,2185,2185,2185,0
20230615,170500,396110375,2185,2185,2185,2185,1424
20230615,170400,396110375,2185,2185,2185,2185,0
20230615,170300,396110375,2185,2185,2185,2185,0
20230615,170200,396110375,2185,2185,2185,2185,0
20230615,170100,396110375,2185,2185,2185,2185,0
20230615,170000,396110375,2185,2185,2185,2185,0
20230615,165900,396110375,2185,2185,2185,2185,0
20230615,165800,396110375,2185,2185,2185,2185,0
20230615,165700,396110375,2185,2185,2185,2185,0
20230615,165600,396110375,2185,2185,2185,2185,0
20230615,165500,396110375,2185,2185,2185,2185,0
20230615,165400,396110375,2185,2185,2185,2185,0
20230615,165300,396110375,2185,2185,2185,2185,0
20230615,165200,396110375,2185,2185,2185,2185,0
20230615,165100,396110375,2185,2185,2185,2185,0
20230615,165000,396110375,2185,2185,2185,2185,0
20230615,164900,396110375,2185,2185,2185,2185,0
20230615,164800,396110375,2185,2185,2185,2185,0
20230615,164700,396110375,2185,2185,2185,2185,0
20230615,164600,396110375,2185,2185,2185,2185,0
20230615,164500,396110375,2185,2185,2185,2185,0
20230615,164400,396110375,2185,2185,2185,2185,0
20230615,164300,396110375,2185,2185,2185,2185,0
20230615,164200,396110375,2185,2185,2185,2185,0
20230615,164100,396110375,2185,2185,2185,2185,0
20230615,164000,396110375,2185,2185,2185,2185,0
20230615,163900,396110375,2185,2185,2185,2185,0
20230615,163800,396110375,2185,2185,2185,2185,0
20230615,163700,396110375,2185,2185,2185,2185,0
20230615,163600,396110375,2185,2185,2185,2185,0
20230615,163500,396110375,2185,2185,2185,2185,1424
20230615,163400,396110375,2185,2185,2185,2185,0
20230615,163300,396110375,2185,2185,2185,2185,0
20230615,163200,396110375,2185,2185,2185,2185,0
20230615,163100,396110375,2185,2185,2185,2185,0
20230615,163000,396110375,2185,2185,2185,2185,0
20230615,162900,396110375,2185,2185,2185,2185,0
20230615,162800,396110375,2185,2185,2185,2185,0
20230615,162700,396110375,2185,2185,2185,2185,0
20230615,162600,396110375,2185,2185,2185,2185,0
20230615,162500,396110375,2185,2185,2185,2185,0
20230615,162400,396110375,2185,2185,2185,2185,0
20230615,162300,396110375,2185,2185,2185,2185,0
20230615,162200,396110375,2185,2185,2185,2185,0
20230615,162100,396110375,2185,2185,2185,2185,0
20230615,162000,396110375,2185,2185,2185,2185,0
20230615,161900,396110375,2185,2185,2185,2185,0
20230615,161800,396110375,2185,2185,2185,2185,0
20230615,161700,396110375,2185,2185,2185,2185,0
20230615,161600,396110375,2185,2185,2185,2185,0
20230615,161500,396110375,2185,2185,2185,2185,0
20230615,161400,396110375,2185,2185,2185,2185,0
20230615,161300,396110375,2185,2185,2185,2185,0
20230615,161200,396110375,2185,2185,2185,2185,0
20230615,161100,396110375,2185,2185,2185,2185,0
20230615,161000,396110375,2185,2185,2185,2185,0
20230615,160900,396110375,2185,2185,2185,2185,0
20230615,160800,396110375,2185,2185,2185,2185,0
20230615,160700,396110375,2185,2185,2185,2185,0
20230615,160600,396110375,2185,2185,2185,2185,0
20230615,160500,396110375,2185,2185,2185,2185,1424
20230615,160400,396110375,2185,2185,2185,2185,0
20230615,160300,396110375,2185,2185,2185,2185,0
20230615,160200,396110375,2185,2185,2185,2185,0
20230615,160100,396110375,2185,2185,2185,2185,0
20230615,160000,396110375,2185,2185,2185,2185,0
20230615,155900,396110375,2185,2185,2185,2185,0
20230615,155800,396110375,2185,2185,2185,2185,0
20230615,155700,396110375,2185,2185,2185,2185,0
20230615,155600,396110375,2185,2185,2185,2185,0
20230615,155500,396110375,2185,2185,2185,2185,0
20230615,155400,396110375,2185,2185,2185,2185,0
20230615,155300,396110375,2185,2185,2185,2185,0
20230615,155200,396110375,2185,2185,2185,2185,0
20230615,155100,396110375,2185,2185,2185,2185,0
20230615,155000,396110375,2185,2185,2185,2185,0
20230615,154900,396110375,2185,2185,2185,2185,0
20230615,154800,396110375,2185,2185,2185,2185,0
20230615,154700,396110375,2185,2185,2185,2185,0
20230615,154600,396110375,2185,2185,2185,2185,0
20230615,154500,396110375,2185,2185,2185,2185,0
20230615,154400,396110375,2185,2185,2185,2185,0
20230615,154300,396110375,2185,2185,2185,2185,0
20230615,154200,396110375,2185,2185,2185,2185,0
20230615,154100,396110375,2185,2185,2185,2185,0
20230615,154000,396110375,2185,2185,2185,2185,0
20230615,153900,396110375,2185,2185,2185,2185,0
20230615,153800,396110375,2185,2185,2185,2185,0
20230615,153700,396110375,2185,2185,2185,2185,0
20230615,153600,396110375,2185,2185,2185,2185,0
20230615,153500,396110375,2185,2185,2185,2185,1424
20230615,153400,396110375,2185,2185,2185,2185,0
20230615,153300,396110375,2185,2185,2185,2185,0
20230615,153200,396110375,2185,2185,2185,2185,0
20230615,153100,396110375,2185,2185,2185,2185,0
20230615,153000,396110375,2185,2185,2185,2185,1424
20230615,152900,392998935,2185,2185,2185,2185,0
20230615,152800,392998935,2185,2185,2185,2185,0
20230615,152700,392998935,2185,2185,2185,2185,0
20230615,152600,392998935,2185,2185,2185,2185,0
20230615,152500,392998935,2185,2185,2185,2185,0
20230615,152400,392998935,2185,2185,2185,2185,0
20230615,152300,392998935,2185,2185,2185,2185,0
20230615,152200,392998935,2185,2185,2185,2185,0
20230615,152100,392998935,2185,2185,2185,2185,0
20230615,152000,392998935,2185,2185,2185,2185,0
20230615,151900,392998935,2185,2180,2185,2180,21
20230615,151800,392953150,2180,2180,2180,2180,0
20230615,151700,392953150,2180,2180,2180,2180,0
20230615,151600,392953150,2180,2180,2180,2180,666
20230615,151500,391501270,2180,2190,2190,2180,90
20230615,151400,391305020,2190,2190,2190,2190,0
20230615,151300,391305020,2190,2190,2190,2190,1
20230615,151200,391302830,2190,2190,2190,2190,1
20230615,151100,391300640,2185,2185,2190,2185,23
20230615,151000,391250380,2190,2190,2190,2190,3
20230615,150900,391243810,2190,2190,2190,2190,0
20230615,150800,391243810,2190,2190,2190,2190,0
20230615,150700,391243810,2190,2190,2190,2190,3
20230615,150600,391237240,2190,2190,2190,2190,103
20230615,150500,391011670,2185,2185,2185,2185,4
20230615,150400,391002930,2190,2190,2190,2190,4
20230615,150300,390994170,2190,2180,2190,2180,1683
20230615,150200,387308440,2190,2190,2190,2190,0
20230615,150100,387308440,2190,2190,2190,2190,0
20230615,150000,387308440,2190,2190,2190,2190,0
20230615,145900,387308440,2190,2190,2190,2190,78
20230615,145800,387137620,2190,2190,2190,2190,1
20230615,145700,387135430,2190,2190,2190,2190,0
20230615,145600,387135430,2190,2190,2190,2190,0
20230615,145500,387135430,2190,2190,2190,2190,0
20230615,145400,387135430,2190,2190,2190,2190,0
20230615,145300,387135430,2190,2190,2190,2190,0
20230615,145200,387135430,2190,2190,2190,2190,0
20230615,145100,387135430,2190,2185,2190,2185,1500
20230615,145000,383850455,2185,2185,2185,2185,9
20230615,144900,383830790,2180,2180,2180,2180,0
20230615,144800,383830790,2180,2180,2180,2180,0
20230615,144700,383830790,2180,2180,2180,2180,0
20230615,144600,383830790,2180,2180,2180,2180,540
20230615,144500,382653590,2185,2185,2185,2185,1
20230615,144400,382651405,2185,2185,2185,2185,0
20230615,144300,382651405,2185,2185,2185,2185,0
20230615,144200,382651405,2185,2185,2185,2185,0
20230615,144100,382651405,2185,2185,2185,2185,1660
20230615,144000,379024305,2180,2180,2180,2180,4
20230615,143900,379015585,2185,2185,2185,2185,0
20230615,143800,379015585,2185,2185,2185,2185,1
20230615,143700,379013400,2180,2180,2180,2180,0
20230615,143600,379013400,2180,2180,2180,2180,211
20230615,143500,378553420,2175,2175,2175,2175,1
20230615,143400,378551245,2180,2180,2180,2175,2501
20230615,143300,373099070,2180,2180,2180,2180,0
20230615,143200,373099070,2180,2180,2180,2180,166
20230615,143100,372737190,2175,2175,2175,2175,0
20230615,143000,372737190,2175,2175,2175,2175,0
20230615,142900,372737190,2175,2175,2175,2175,0
20230615,142800,372737190,2175,2175,2175,2175,0
20230615,142700,372737190,2175,2175,2175,2175,150
20230615,142600,372410940,2175,2180,2180,2175,2682
20230615,142500,366567020,2180,2180,2180,2180,201
20230615,142400,366128840,2180,2180,2180,2180,2
20230615,142300,366124480,2185,2185,2185,2185,700
20230615,142200,364594980,2185,2185,2185,2185,0
20230615,142100,364594980,2185,2185,2185,2185,20
20230615,142000,364551280,2185,2185,2185,2185,1152
20230615,141900,362034160,2185,2185,2185,2185,1345
20230615,141800,359095335,2185,2185,2185,2185,705
20230615,141700,357554910,2185,2185,2185,2185,2762
20230615,141600,351519940,2185,2185,2185,2185,0
20230615,141500,351519940,2185,2185,2185,2185,0
20230615,141400,351519940,2185,2185,2185,2185,0
20230615,141300,351519940,2185,2190,2190,2185,2075
20230615,141200,346985690,2190,2190,2190,2190,30
20230615,141100,346919990,2190,2190,2190,2190,30
20230615,141000,346854290,2190,2190,2190,2190,0
20230615,140900,346854290,2190,2190,2190,2190,0
20230615,140800,346854290,2190,2190,2190,2190,34
20230615,140700,346779830,2190,2190,2190,2190,0
20230615,140600,346779830,2190,2190,2190,2190,877
20230615,140500,344859200,2190,2190,2190,2190,203
20230615,140400,344414630,2200,2200,2200,2200,0
20230615,140300,344414630,2200,2200,2200,2200,1
20230615,140200,344412430,2200,2195,2200,2195,2
20230615,140100,344408035,2195,2195,2195,2195,316
20230615,140000,343714415,2195,2195,2195,2195,0
20230615,135900,343714415,2195,2195,2195,2195,0
20230615,135800,343714415,2195,2195,2200,2195,643
20230615,135700,342303025,2190,2190,2190,2190,0
20230615,135600,342303025,2190,2190,2190,2190,0
20230615,135500,342303025,2190,2190,2190,2190,1030
20230615,135400,340047325,2190,2190,2190,2190,0
20230615,135300,340047325,2190,2190,2190,2190,110
20230615,135200,339806425,2190,2190,2190,2190,0
20230615,135100,339806425,2190,2190,2190,2190,90
20230615,135000,339609325,2190,2190,2190,2190,250
20230615,134900,339061825,2190,2190,2190,2190,20
20230615,134800,339018025,2195,2195,2195,2195,0
20230615,134700,339018025,2195,2195,2195,2195,1
20230615,134600,339015830,2185,2185,2185,2185,400
20230615,134500,338141830,2185,2185,2185,2185,0
20230615,134400,338141830,2185,2185,2185,2185,0
20230615,134300,338141830,2185,2185,2185,2185,0
20230615,134200,338141830,2185,2185,2185,2185,0
20230615,134100,338141830,2185,2185,2185,2185,4999
20230615,134000,327219015,2185,2185,2185,2185,0
20230615,133900,327219015,2185,2185,2185,2185,0
20230615,133800,327219015,2185,2185,2185,2185,0
20230615,133700,327219015,2185,2195,2195,2185,101
20230615,133600,326998320,2195,2195,2195,2195,2
20230615,133500,326993930,2200,2200,2200,2200,1
20230615,133400,326991730,2185,2185,2185,2185,1353
20230615,133300,324035425,2200,2190,2200,2190,2
20230615,133200,324031035,2200,2200,2200,2200,1
20230615,133100,324028835,2190,2190,2190,2190,909
20230615,133000,322038125,2200,2200,2200,2200,1
20230615,132900,322035925,2190,2190,2190,2190,386
20230615,132800,321190585,2190,2190,2190,2190,0
20230615,132700,321190585,2190,2185,2190,2185,4087
20230615,132600,312241040,2190,2190,2190,2190,229
20230615,132500,311739530,2190,2190,2190,2190,10
20230615,132400,311717630,2190,2185,2190,2185,1100
20230615,132300,309313630,2190,2190,2190,2190,0
20230615,132200,309313630,2190,2190,2190,2190,0
20230615,132100,309313630,2190,2190,2190,2190,0
20230615,132000,309313630,2190,2190,2190,2190,0
20230615,131900,309313630,2190,2190,2190,2190,0
20230615,131800,309313630,2190,2190,2190,2190,0
20230615,131700,309313630,2190,2190,2190,2190,0
20230615,131600,309313630,2190,2190,2190,2190,1
20230615,131500,309311440,2185,2185,2185,2185,1
20230615,131400,309309255,2190,2190,2190,2190,1
20230615,131300,309307065,2185,2190,2190,2185,101
20230615,131200,309085880,2185,2185,2185,2185,662
20230615,131100,307639410,2185,2190,2190,2185,2
20230615,131000,307635035,2190,2190,2190,2190,0
20230615,130900,307635035,2190,2190,2190,2190,611
20230615,130800,306296945,2200,2200,2200,2200,0
20230615,130700,306296945,2200,2200,2200,2200,0
20230615,130600,306296945,2200,2200,2200,2200,0
20230615,130500,306296945,2200,2200,2200,2200,0
20230615,130400,306296945,2200,2200,2200,2200,0
20230615,130300,306296945,2200,2200,2200,2200,0
20230615,130200,306296945,2200,2200,2200,2200,1
20230615,130100,306294745,2190,2190,2190,2190,0
20230615,130000,306294745,2190,2190,2190,2190,0
20230615,125900,306294745,2190,2190,2190,2190,15
20230615,125800,306261895,2200,2200,2200,2200,100
20230615,125700,306041895,2200,2200,2200,2200,0
20230615,125600,306041895,2200,2200,2200,2200,0
20230615,125500,306041895,2200,2200,2200,2200,12
20230615,125400,306015495,2200,2200,2200,2200,0
20230615,125300,306015495,2200,2200,2200,2200,0
20230615,125200,306015495,2200,2200,2200,2200,1
20230615,125100,306013295,2200,2200,2200,2200,0
20230615,125000,306013295,2200,2200,2200,2200,0
20230615,124900,306013295,2200,2200,2200,2200,1819
20230615,124800,302011495,2200,2200,2200,2200,0
20230615,124700,302011495,2200,2200,2200,2200,0
20230615,124600,302011495,2200,2195,2200,2195,130
20230615,124500,301726140,2195,2195,2195,2195,0
20230615,124400,301726140,2195,2190,2195,2190,1500
20230615,124300,298436645,2190,2190,2190,2190,0
20230615,124200,298436645,2190,2190,2190,2190,0
20230615,124100,298436645,2190,2190,2190,2190,1
20230615,124000,298434455,2185,2185,2185,2185,114
20230615,123900,298185365,2185,2190,2190,2185,600
20230615,123800,296871865,2195,2195,2195,2195,0
20230615,123700,296871865,2195,2195,2195,2195,1001
20230615,123600,294674670,2190,2185,2190,2185,4347
20230615,123500,285166910,2185,2185,2185,2185,0
20230615,123400,285166910,2185,2185,2185,2185,0
20230615,123300,285166910,2185,2185,2185,2185,0
20230615,123200,285166910,2185,2185,2185,2185,0
20230615,123100,285166910,2185,2185,2185,2185,0
20230615,123000,285166910,2185,2180,2185,2180,4
20230615,122900,285158185,2180,2180,2180,2180,295
20230615,122800,284515085,2180,2180,2180,2180,0
20230615,122700,284515085,2180,2180,2180,2180,0
20230615,122600,284515085,2180,2180,2180,2180,0
20230615,122500,284515085,2180,2180,2180,2180,0
20230615,122400,284515085,2180,2180,2180,2180,0
20230615,122300,284515085,2180,2180,2180,2180,0
20230615,122200,284515085,2180,2180,2185,2180,101
20230615,122100,284294900,2180,2180,2180,2180,50
20230615,122000,284185900,2180,2180,2180,2180,1560
20230615,121900,280785100,2180,2180,2180,2180,0
20230615,121800,280785100,2180,2180,2180,2180,1141
20230615,121700,278297720,2185,2185,2185,2185,0
20230615,121600,278297720,2185,2185,2185,2185,0
20230615,121500,278297720,2185,2185,2185,2185,0
20230615,121400,278297720,2185,2185,2185,2185,0
20230615,121300,278297720,2185,2185,2185,2185,0
20230615,121200,278297720,2185,2185,2185,2185,0
20230615,121100,278297720,2185,2185,2185,2185,0
20230615,121000,278297720,2185,2185,2185,2185,334
20230615,120900,277567930,2185,2185,2185,2185,752
20230615,120800,275924810,2185,2185,2185,2185,1000
20230615,120700,273739810,2180,2180,2180,2180,0
20230615,120600,273739810,2180,2180,2180,2180,0
20230615,120500,273739810,2180,2180,2180,2180,1248
20230615,120400,271019170,2180,2180,2180,2180,0
20230615,120300,271019170,2180,2180,2180,2180,353
20230615,120200,270249630,2175,2175,2180,2175,204
20230615,120100,269805925,2175,2175,2175,2175,200
20230615,120000,269370925,2175,2175,2175,2175,0
20230615,115900,269370925,2175,2175,2175,2175,1170
20230615,115800,266826175,2180,2180,2180,2180,0
20230615,115700,266826175,2180,2180,2180,2180,1
20230615,115600,266823995,2180,2180,2180,2180,1101
20230615,115500,264423815,2180,2180,2180,2180,200
20230615,115400,263987815,2180,2180,2180,2180,0
20230615,115300,263987815,2180,2180,2180,2180,240
20230615,115200,263464615,2180,2180,2180,2180,891
20230615,115100,261522235,2180,2175,2180,2175,390
20230615,115000,260672085,2175,2175,2175,2175,326
20230615,114900,259963035,2175,2175,2175,2175,500
20230615,114800,258875535,2170,2175,2175,2170,172
20230615,114700,258501485,2180,2180,2180,2180,0
20230615,114600,258501485,2180,2175,2180,2175,545
20230615,114500,257316105,2175,2175,2175,2175,0
20230615,114400,257316105,2175,2175,2175,2175,460
20230615,114300,256315605,2170,2170,2170,2170,0
20230615,114200,256315605,2170,2170,2170,2170,0
20230615,114100,256315605,2170,2170,2170,2170,0
20230615,114000,256315605,2170,2170,2170,2170,0
20230615,113900,256315605,2170,2170,2170,2170,6
20230615,113800,256302585,2170,2170,2170,2170,115
20230615,113700,256053035,2175,2175,2175,2175,50
20230615,113600,255944285,2170,2170,2170,2170,0
20230615,113500,255944285,2170,2170,2170,2170,1
20230615,113400,255942115,2170,2170,2170,2170,1000
20230615,113300,253772115,2175,2175,2175,2175,3
20230615,113200,253765590,2170,2170,2170,2170,1002
20230615,113100,251591250,2175,2175,2175,2175,0
20230615,113000,251591250,2175,2170,2175,2170,17
20230615,112900,251554355,2170,2175,2175,2170,102
20230615,112800,251333005,2175,2175,2175,2175,101
20230615,112700,251113330,2170,2170,2170,2170,0
20230615,112600,251113330,2170,2170,2170,2170,130
20230615,112500,250831230,2170,2170,2170,2170,238
20230615,112400,250314770,2165,2170,2170,2165,287
20230615,112300,249692910,2175,2170,2175,2170,1200
20230615,112200,247085110,2170,2165,2170,2165,843
20230615,112100,245256875,2165,2165,2165,2165,2
20230615,112000,245252545,2160,2160,2160,2160,0
20230615,111900,245252545,2160,2165,2165,2160,250
20230615,111800,244711395,2160,2165,2165,2160,21
20230615,111700,244665935,2165,2165,2165,2160,2801
20230615,111600,238605775,2165,2165,2165,2165,1000
20230615,111500,236440775,2160,2160,2160,2160,0
20230615,111400,236440775,2160,2170,2185,2160,760
20230615,111300,234787410,2160,2160,2160,2160,0
20230615,111200,234787410,2160,2160,2160,2160,500
20230615,111100,233707410,2160,2160,2160,2160,1066
20230615,111000,231404850,2165,2165,2165,2165,1469
20230615,110900,228224465,2165,2165,2165,2165,148
20230615,110800,227904045,2160,2160,2160,2160,4
20230615,110700,227895405,2165,2165,2165,2160,89
20230615,110600,227702755,2160,2160,2160,2160,0
20230615,110500,227702755,2160,2160,2160,2160,1368
20230615,110400,224747875,2170,2165,2170,2165,469
20230615,110300,223730345,2165,2165,2165,2165,60
20230615,110200,223600445,2170,2165,2170,2160,1041
20230615,110100,221351670,2160,2170,2170,2160,616
20230615,110000,220019985,2175,2170,2175,2170,453
20230615,105900,219036810,2165,2165,2165,2160,281
20230615,105800,218429110,2165,2165,2165,2165,0
20230615,105700,218429110,2165,2160,2165,2160,501
20230615,105600,217346945,2165,2160,2165,2160,2
20230615,105500,217342620,2165,2165,2165,2160,28
20230615,105400,217282005,2160,2160,2165,2160,4953
20230615,105300,206583520,2160,2165,2165,2160,1001
20230615,105200,204421355,2165,2160,2165,2160,12
20230615,105100,204395380,2165,2165,2165,2160,1277
20230615,105000,201630680,2170,2165,2170,2165,208
20230615,104900,201179355,2170,2170,2170,2165,208
20230615,104800,200728030,2170,2170,2170,2170,3
20230615,104700,200721520,2170,2170,2170,2170,1
20230615,104600,200719350,2170,2170,2170,2170,0
20230615,104500,200719350,2170,2160,2170,2160,127
20230615,104400,200444020,2170,2170,2170,2160,193
20230615,104300,200025220,2170,2170,2170,2160,5
20230615,104200,200014380,2170,2170,2170,2160,52
20230615,104100,199901550,2170,2175,2175,2160,606
20230615,104000,198591645,2170,2170,2170,2170,106
20230615,103900,198361625,2170,2170,2170,2170,1
20230615,103800,198359455,2170,2170,2175,2170,3
20230615,103700,198352940,2175,2180,2180,2160,11
20230615,103600,198329045,2185,2165,2185,2155,5317
20230615,103500,186857795,2170,2170,2170,2170,1000
20230615,103400,184687795,2165,2160,2170,2155,2833
20230615,103300,178570865,2160,2165,2165,2160,4513
20230615,103200,168821375,2165,2165,2165,2165,251
20230615,103100,168277960,2165,2165,2165,2160,394
20230615,103000,167425395,2165,2170,2170,2165,2073
20230615,102900,162935145,2170,2170,2170,2170,17
20230615,102800,162898255,2170,2175,2175,2170,150
20230615,102700,162572235,2180,2180,2180,2180,0
20230615,102600,162572235,2180,2170,2180,2170,1181
20230615,102500,160009445,2170,2170,2170,2170,1095
20230615,102400,157633295,2175,2170,2175,2170,1806
20230615,102300,153714045,2175,2175,2175,2175,800
20230615,102200,151974045,2175,2180,2180,2170,4410
20230615,102100,142391570,2180,2185,2185,2180,4198
20230615,102000,133239595,2185,2190,2190,2185,1554
20230615,101900,129841455,2195,2195,2195,2195,0
20230615,101800,129841455,2195,2185,2195,2185,4445
20230615,101700,120128680,2185,2185,2185,2185,0
20230615,101600,120128680,2185,2190,2190,2185,31
20230615,101500,120060940,2190,2190,2190,2190,8953
20230615,101400,100453870,2195,2195,2195,2195,0
20230615,101300,100453870,2195,2200,2200,2195,975
20230615,101200,98313725,2195,2195,2195,2195,0
20230615,101100,98313725,2195,2195,2195,2195,0
20230615,101000,98313725,2195,2195,2195,2195,504
20230615,100900,97207445,2195,2195,2195,2195,12
20230615,100800,97181105,2190,2190,2190,2190,5000
20230615,100700,86231105,2190,2190,2190,2190,265
20230615,100600,85650755,2195,2195,2195,2195,550
20230615,100500,84443505,2195,2200,2200,2195,5859
20230615,100400,71582950,2200,2200,2200,2200,1000
20230615,100300,69382950,2200,2205,2205,2200,11941
20230615,100200,43111245,2205,2205,2205,2205,0
20230615,100100,43111245,2205,2205,2205,2205,1873
20230615,100000,38981280,2210,2210,2210,2210,13
20230615,095900,38952550,2210,2210,2210,2210,0
20230615,095800,38952550,2210,2210,2210,2210,0
20230615,095700,38952550,2210,2205,2210,2205,1194
20230615,095600,36319680,2210,2210,2210,2210,0
20230615,095500,36319680,2210,2210,2210,2210,0
20230615,095400,36319680,2210,2210,2210,2210,3439
20230615,095300,28719490,2210,2210,2210,2210,1857
20230615,095200,24615520,2210,2210,2210,2210,745
20230615,095100,22969070,2215,2215,2215,2215,0
20230615,095000,22969070,2215,2215,2215,2215,0
20230615,094900,22969070,2215,2215,2215,2215,0
20230615,094800,22969070,2215,2215,2215,2215,2
20230615,094700,22964640,2215,2215,2215,2215,50
20230615,094600,22853890,2215,2215,2215,2215,0
20230615,094500,22853890,2215,2215,2215,2215,53
20230615,094400,22736495,2215,2215,2215,2215,1022
20230615,094300,20472765,2215,2215,2215,2215,46
20230615,094200,20370875,2215,2215,2215,2215,50
20230615,094100,20260125,2215,2215,2215,2215,0
20230615,094000,20260125,2215,2215,2215,2215,0
20230615,093900,20260125,2215,2215,2215,2215,0
20230615,093800,20260125,2215,2215,2215,2215,0
20230615,093700,20260125,2215,2215,2215,2215,200
20230615,093600,19817125,2210,2215,2215,2210,46
20230615,093500,19715460,2215,2215,2215,2215,21
20230615,093400,19668945,2215,2215,2215,2215,0
20230615,093300,19668945,2215,2215,2215,2215,0
20230615,093200,19668945,2215,2215,2215,2215,10
20230615,093100,19646795,2215,2215,2215,2215,0
20230615,093000,19646795,2215,2215,2215,2215,0
20230615,092900,19646795,2215,2215,2215,2215,302
20230615,092800,18977865,2210,2210,2210,2210,10
20230615,092700,18955765,2210,2210,2210,2210,566
20230615,092600,17704905,2215,2215,2215,2215,101
20230615,092500,17481190,2215,2215,2215,2215,0
20230615,092400,17481190,2215,2215,2215,2215,1
20230615,092300,17478975,2205,2215,2215,2205,589
20230615,092200,16180220,2210,2215,2215,2210,13
20230615,092100,16151445,2215,2215,2215,2215,101
20230615,092000,15927730,2215,2215,2215,2215,5
20230615,091900,15916655,2210,2215,2215,2210,9
20230615,091800,15896745,2215,2220,2220,2215,2
20230615,091700,15892310,2220,2220,2220,2220,0
20230615,091600,15892310,2220,2220,2220,2220,2
20230615,091500,15887870,2205,2220,2220,2205,401
20230615,091400,15003650,2220,2220,2220,2220,10
20230615,091300,14981450,2220,2220,2220,2220,1
20230615,091200,14979230,2220,2210,2220,2195,1090
20230615,091100,12578525,2220,2215,2220,2210,729
20230615,091000,10964285,2215,2215,2215,2215,122
20230615,090900,10694055,2215,2215,2215,2215,486
20230615,090800,9617565,2215,2215,2215,2215,51
20230615,090700,9504600,2215,2215,2215,2215,0
20230615,090600,9504600,2215,2210,2215,2210,96
20230615,090500,9292435,2210,2200,2210,2195,71
20230615,090400,9136550,2195,2195,2195,2195,0
20230615,090300,9136550,2195,2195,2195,2195,0
20230615,090200,9136550,2195,2195,2195,2195,1111
20230615,090100,6697905,2195,2195,2195,2195,1414
20230615,090000,3594175,2190,2195,2195,2190,1638