stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,200500,6638268450,2205,2205,2205,2205,58693
20230615,200400,6638268450,2205,2205,2205,2205,0
20230615,200300,6638268450,2205,2205,2205,2205,0
20230615,200200,6638268450,2205,2205,2205,2205,0
20230615,200100,6638268450,2205,2205,2205,2205,0
20230615,200000,6638268450,2205,2205,2205,2205,0
20230615,195900,6638268450,2205,2205,2205,2205,0
20230615,195800,6638268450,2205,2205,2205,2205,0
20230615,195700,6638268450,2205,2205,2205,2205,0
20230615,195600,6638268450,2205,2205,2205,2205,0
20230615,195500,6638268450,2205,2205,2205,2205,0
20230615,195400,6638268450,2205,2205,2205,2205,0
20230615,195300,6638268450,2205,2205,2205,2205,0
20230615,195200,6638268450,2205,2205,2205,2205,0
20230615,195100,6638268450,2205,2205,2205,2205,0
20230615,195000,6638268450,2205,2205,2205,2205,0
20230615,194900,6638268450,2205,2205,2205,2205,0
20230615,194800,6638268450,2205,2205,2205,2205,0
20230615,194700,6638268450,2205,2205,2205,2205,0
20230615,194600,6638268450,2205,2205,2205,2205,0
20230615,194500,6638268450,2205,2205,2205,2205,0
20230615,194400,6638268450,2205,2205,2205,2205,0
20230615,194300,6638268450,2205,2205,2205,2205,0
20230615,194200,6638268450,2205,2205,2205,2205,0
20230615,194100,6638268450,2205,2205,2205,2205,0
20230615,194000,6638268450,2205,2205,2205,2205,0
20230615,193900,6638268450,2205,2205,2205,2205,0
20230615,193800,6638268450,2205,2205,2205,2205,0
20230615,193700,6638268450,2205,2205,2205,2205,0
20230615,193600,6638268450,2205,2205,2205,2205,0
20230615,193500,6638268450,2205,2205,2205,2205,58693
20230615,193400,6638268450,2205,2205,2205,2205,0
20230615,193300,6638268450,2205,2205,2205,2205,0
20230615,193200,6638268450,2205,2205,2205,2205,0
20230615,193100,6638268450,2205,2205,2205,2205,0
20230615,193000,6638268450,2205,2205,2205,2205,0
20230615,192900,6638268450,2205,2205,2205,2205,0
20230615,192800,6638268450,2205,2205,2205,2205,0
20230615,192700,6638268450,2205,2205,2205,2205,0
20230615,192600,6638268450,2205,2205,2205,2205,0
20230615,192500,6638268450,2205,2205,2205,2205,0
20230615,192400,6638268450,2205,2205,2205,2205,0
20230615,192300,6638268450,2205,2205,2205,2205,0
20230615,192200,6638268450,2205,2205,2205,2205,0
20230615,192100,6638268450,2205,2205,2205,2205,0
20230615,192000,6638268450,2205,2205,2205,2205,0
20230615,191900,6638268450,2205,2205,2205,2205,0
20230615,191800,6638268450,2205,2205,2205,2205,0
20230615,191700,6638268450,2205,2205,2205,2205,0
20230615,191600,6638268450,2205,2205,2205,2205,0
20230615,191500,6638268450,2205,2205,2205,2205,0
20230615,191400,6638268450,2205,2205,2205,2205,0
20230615,191300,6638268450,2205,2205,2205,2205,0
20230615,191200,6638268450,2205,2205,2205,2205,0
20230615,191100,6638268450,2205,2205,2205,2205,0
20230615,191000,6638268450,2205,2205,2205,2205,0
20230615,190900,6638268450,2205,2205,2205,2205,0
20230615,190800,6638268450,2205,2205,2205,2205,0
20230615,190700,6638268450,2205,2205,2205,2205,0
20230615,190600,6638268450,2205,2205,2205,2205,0
20230615,190500,6638268450,2205,2205,2205,2205,58693
20230615,190400,6638268450,2205,2205,2205,2205,0
20230615,190300,6638268450,2205,2205,2205,2205,0
20230615,190200,6638268450,2205,2205,2205,2205,0
20230615,190100,6638268450,2205,2205,2205,2205,0
20230615,190000,6638268450,2205,2205,2205,2205,0
20230615,185900,6638268450,2205,2205,2205,2205,0
20230615,185800,6638268450,2205,2205,2205,2205,0
20230615,185700,6638268450,2205,2205,2205,2205,0
20230615,185600,6638268450,2205,2205,2205,2205,0
20230615,185500,6638268450,2205,2205,2205,2205,0
20230615,185400,6638268450,2205,2205,2205,2205,0
20230615,185300,6638268450,2205,2205,2205,2205,0
20230615,185200,6638268450,2205,2205,2205,2205,0
20230615,185100,6638268450,2205,2205,2205,2205,0
20230615,185000,6638268450,2205,2205,2205,2205,0
20230615,184900,6638268450,2205,2205,2205,2205,0
20230615,184800,6638268450,2205,2205,2205,2205,0
20230615,184700,6638268450,2205,2205,2205,2205,0
20230615,184600,6638268450,2205,2205,2205,2205,0
20230615,184500,6638268450,2205,2205,2205,2205,0
20230615,184400,6638268450,2205,2205,2205,2205,0
20230615,184300,6638268450,2205,2205,2205,2205,0
20230615,184200,6638268450,2205,2205,2205,2205,0
20230615,184100,6638268450,2205,2205,2205,2205,0
20230615,184000,6638268450,2205,2205,2205,2205,0
20230615,183900,6638268450,2205,2205,2205,2205,0
20230615,183800,6638268450,2205,2205,2205,2205,0
20230615,183700,6638268450,2205,2205,2205,2205,0
20230615,183600,6638268450,2205,2205,2205,2205,0
20230615,183500,6638268450,2205,2205,2205,2205,58693
20230615,183400,6638268450,2205,2205,2205,2205,0
20230615,183300,6638268450,2205,2205,2205,2205,0
20230615,183200,6638268450,2205,2205,2205,2205,0
20230615,183100,6638268450,2205,2205,2205,2205,0
20230615,183000,6638268450,2205,2205,2205,2205,0
20230615,182900,6638268450,2205,2205,2205,2205,0
20230615,182800,6638268450,2205,2205,2205,2205,0
20230615,182700,6638268450,2205,2205,2205,2205,0
20230615,182600,6638268450,2205,2205,2205,2205,0
20230615,182500,6638268450,2205,2205,2205,2205,0
20230615,182400,6638268450,2205,2205,2205,2205,0
20230615,182300,6638268450,2205,2205,2205,2205,0
20230615,182200,6638268450,2205,2205,2205,2205,0
20230615,182100,6638268450,2205,2205,2205,2205,0
20230615,182000,6638268450,2205,2205,2205,2205,0
20230615,181900,6638268450,2205,2205,2205,2205,0
20230615,181800,6638268450,2205,2205,2205,2205,0
20230615,181700,6638268450,2205,2205,2205,2205,0
20230615,181600,6638268450,2205,2205,2205,2205,0
20230615,181500,6638268450,2205,2205,2205,2205,0
20230615,181400,6638268450,2205,2205,2205,2205,0
20230615,181300,6638268450,2205,2205,2205,2205,0
20230615,181200,6638268450,2205,2205,2205,2205,0
20230615,181100,6638268450,2205,2205,2205,2205,0
20230615,181000,6638268450,2205,2205,2205,2205,0
20230615,180900,6638268450,2205,2205,2205,2205,0
20230615,180800,6638268450,2205,2205,2205,2205,0
20230615,180700,6638268450,2205,2205,2205,2205,0
20230615,180600,6638268450,2205,2205,2205,2205,0
20230615,180500,6638268450,2205,2205,2205,2205,58693
20230615,180400,6638268450,2205,2205,2205,2205,0
20230615,180300,6638268450,2205,2205,2205,2205,0
20230615,180200,6638268450,2205,2205,2205,2205,0
20230615,180100,6638268450,2205,2205,2205,2205,0
20230615,180000,6638268450,2205,2205,2205,2205,0
20230615,175900,6638268450,2205,2205,2205,2205,0
20230615,175800,6638268450,2205,2205,2205,2205,0
20230615,175700,6638268450,2205,2205,2205,2205,0
20230615,175600,6638268450,2205,2205,2205,2205,0
20230615,175500,6638268450,2205,2205,2205,2205,0
20230615,175400,6638268450,2205,2205,2205,2205,0
20230615,175300,6638268450,2205,2205,2205,2205,0
20230615,175200,6638268450,2205,2205,2205,2205,0
20230615,175100,6638268450,2205,2205,2205,2205,0
20230615,175000,6638268450,2205,2205,2205,2205,0
20230615,174900,6638268450,2205,2205,2205,2205,0
20230615,174800,6638268450,2205,2205,2205,2205,0
20230615,174700,6638268450,2205,2205,2205,2205,0
20230615,174600,6638268450,2205,2205,2205,2205,0
20230615,174500,6638268450,2205,2205,2205,2205,0
20230615,174400,6638268450,2205,2205,2205,2205,0
20230615,174300,6638268450,2205,2205,2205,2205,0
20230615,174200,6638268450,2205,2205,2205,2205,0
20230615,174100,6638268450,2205,2205,2205,2205,0
20230615,174000,6638268450,2205,2205,2205,2205,0
20230615,173900,6638268450,2205,2205,2205,2205,0
20230615,173800,6638268450,2205,2205,2205,2205,0
20230615,173700,6638268450,2205,2205,2205,2205,0
20230615,173600,6638268450,2205,2205,2205,2205,0
20230615,173500,6638268450,2205,2205,2205,2205,58693
20230615,173400,6638268450,2205,2205,2205,2205,0
20230615,173300,6638268450,2205,2205,2205,2205,0
20230615,173200,6638268450,2205,2205,2205,2205,0
20230615,173100,6638268450,2205,2205,2205,2205,0
20230615,173000,6638268450,2205,2205,2205,2205,0
20230615,172900,6638268450,2205,2205,2205,2205,0
20230615,172800,6638268450,2205,2205,2205,2205,0
20230615,172700,6638268450,2205,2205,2205,2205,0
20230615,172600,6638268450,2205,2205,2205,2205,0
20230615,172500,6638268450,2205,2205,2205,2205,0
20230615,172400,6638268450,2205,2205,2205,2205,0
20230615,172300,6638268450,2205,2205,2205,2205,0
20230615,172200,6638268450,2205,2205,2205,2205,0
20230615,172100,6638268450,2205,2205,2205,2205,0
20230615,172000,6638268450,2205,2205,2205,2205,0
20230615,171900,6638268450,2205,2205,2205,2205,0
20230615,171800,6638268450,2205,2205,2205,2205,0
20230615,171700,6638268450,2205,2205,2205,2205,0
20230615,171600,6638268450,2205,2205,2205,2205,0
20230615,171500,6638268450,2205,2205,2205,2205,0
20230615,171400,6638268450,2205,2205,2205,2205,0
20230615,171300,6638268450,2205,2205,2205,2205,0
20230615,171200,6638268450,2205,2205,2205,2205,0
20230615,171100,6638268450,2205,2205,2205,2205,0
20230615,171000,6638268450,2205,2205,2205,2205,0
20230615,170900,6638268450,2205,2205,2205,2205,0
20230615,170800,6638268450,2205,2205,2205,2205,0
20230615,170700,6638268450,2205,2205,2205,2205,0
20230615,170600,6638268450,2205,2205,2205,2205,0
20230615,170500,6638268450,2205,2205,2205,2205,58693
20230615,170400,6638268450,2205,2205,2205,2205,0
20230615,170300,6638268450,2205,2205,2205,2205,0
20230615,170200,6638268450,2205,2205,2205,2205,0
20230615,170100,6638268450,2205,2205,2205,2205,0
20230615,170000,6638268450,2205,2205,2205,2205,0
20230615,165900,6638268450,2205,2205,2205,2205,0
20230615,165800,6638268450,2205,2205,2205,2205,0
20230615,165700,6638268450,2205,2205,2205,2205,0
20230615,165600,6638268450,2205,2205,2205,2205,0
20230615,165500,6638268450,2205,2205,2205,2205,0
20230615,165400,6638268450,2205,2205,2205,2205,0
20230615,165300,6638268450,2205,2205,2205,2205,0
20230615,165200,6638268450,2205,2205,2205,2205,0
20230615,165100,6638268450,2205,2205,2205,2205,0
20230615,165000,6638268450,2205,2205,2205,2205,0
20230615,164900,6638268450,2205,2205,2205,2205,0
20230615,164800,6638268450,2205,2205,2205,2205,0
20230615,164700,6638268450,2205,2205,2205,2205,0
20230615,164600,6638268450,2205,2205,2205,2205,0
20230615,164500,6638268450,2205,2205,2205,2205,0
20230615,164400,6638268450,2205,2205,2205,2205,0
20230615,164300,6638268450,2205,2205,2205,2205,0
20230615,164200,6638268450,2205,2205,2205,2205,0
20230615,164100,6638268450,2205,2205,2205,2205,0
20230615,164000,6638268450,2205,2205,2205,2205,0
20230615,163900,6638268450,2205,2205,2205,2205,0
20230615,163800,6638268450,2205,2205,2205,2205,0
20230615,163700,6638268450,2205,2205,2205,2205,0
20230615,163600,6638268450,2205,2205,2205,2205,0
20230615,163500,6638268450,2205,2205,2205,2205,58693
20230615,163400,6638268450,2205,2205,2205,2205,0
20230615,163300,6638268450,2205,2205,2205,2205,0
20230615,163200,6638268450,2205,2205,2205,2205,0
20230615,163100,6638268450,2205,2205,2205,2205,0
20230615,163000,6638268450,2205,2205,2205,2205,0
20230615,162900,6638268450,2205,2205,2205,2205,0
20230615,162800,6638268450,2205,2205,2205,2205,0
20230615,162700,6638268450,2205,2205,2205,2205,0
20230615,162600,6638268450,2205,2205,2205,2205,0
20230615,162500,6638268450,2205,2205,2205,2205,0
20230615,162400,6638268450,2205,2205,2205,2205,0
20230615,162300,6638268450,2205,2205,2205,2205,0
20230615,162200,6638268450,2205,2205,2205,2205,0
20230615,162100,6638268450,2205,2205,2205,2205,0
20230615,162000,6638268450,2205,2205,2205,2205,0
20230615,161900,6638268450,2205,2205,2205,2205,0
20230615,161800,6638268450,2205,2205,2205,2205,0
20230615,161700,6638268450,2205,2205,2205,2205,0
20230615,161600,6638268450,2205,2205,2205,2205,0
20230615,161500,6638268450,2205,2205,2205,2205,0
20230615,161400,6638268450,2205,2205,2205,2205,0
20230615,161300,6638268450,2205,2205,2205,2205,0
20230615,161200,6638268450,2205,2205,2205,2205,0
20230615,161100,6638268450,2205,2205,2205,2205,0
20230615,161000,6638268450,2205,2205,2205,2205,0
20230615,160900,6638268450,2205,2205,2205,2205,0
20230615,160800,6638268450,2205,2205,2205,2205,0
20230615,160700,6638268450,2205,2205,2205,2205,0
20230615,160600,6638268450,2205,2205,2205,2205,0
20230615,160500,6638268450,2205,2205,2205,2205,58693
20230615,160400,6638268450,2205,2205,2205,2205,0
20230615,160300,6638268450,2205,2205,2205,2205,0
20230615,160200,6638268450,2205,2205,2205,2205,0
20230615,160100,6638268450,2205,2205,2205,2205,0
20230615,160000,6638268450,2205,2205,2205,2205,0
20230615,155900,6638268450,2205,2205,2205,2205,0
20230615,155800,6638268450,2205,2205,2205,2205,0
20230615,155700,6638268450,2205,2205,2205,2205,0
20230615,155600,6638268450,2205,2205,2205,2205,0
20230615,155500,6638268450,2205,2205,2205,2205,0
20230615,155400,6638268450,2205,2205,2205,2205,0
20230615,155300,6638268450,2205,2205,2205,2205,0
20230615,155200,6638268450,2205,2205,2205,2205,0
20230615,155100,6638268450,2205,2205,2205,2205,0
20230615,155000,6638268450,2205,2205,2205,2205,0
20230615,154900,6638268450,2205,2205,2205,2205,0
20230615,154800,6638268450,2205,2205,2205,2205,0
20230615,154700,6638268450,2205,2205,2205,2205,0
20230615,154600,6638268450,2205,2205,2205,2205,0
20230615,154500,6638268450,2205,2205,2205,2205,0
20230615,154400,6638268450,2205,2205,2205,2205,0
20230615,154300,6638268450,2205,2205,2205,2205,0
20230615,154200,6638268450,2205,2205,2205,2205,0
20230615,154100,6638268450,2205,2205,2205,2205,0
20230615,154000,6638268450,2205,2205,2205,2205,0
20230615,153900,6638268450,2205,2205,2205,2205,0
20230615,153800,6638268450,2205,2205,2205,2205,0
20230615,153700,6638268450,2205,2205,2205,2205,0
20230615,153600,6638268450,2205,2205,2205,2205,0
20230615,153500,6638268450,2205,2205,2205,2205,58693
20230615,153400,6638268450,2205,2205,2205,2205,0
20230615,153300,6638268450,2205,2205,2205,2205,0
20230615,153200,6638268450,2205,2205,2205,2205,0
20230615,153100,6638268450,2205,2205,2205,2205,0
20230615,153000,6638268450,2205,2205,2205,2205,58693
20230615,152900,6508850385,2215,2215,2215,2215,0
20230615,152800,6508850385,2215,2215,2215,2215,0
20230615,152700,6508850385,2215,2215,2215,2215,0
20230615,152600,6508850385,2215,2215,2215,2215,0
20230615,152500,6508850385,2215,2215,2215,2215,0
20230615,152400,6508850385,2215,2215,2215,2215,0
20230615,152300,6508850385,2215,2215,2215,2215,0
20230615,152200,6508850385,2215,2215,2215,2215,0
20230615,152100,6508850385,2215,2215,2215,2215,0
20230615,152000,6508850385,2215,2215,2215,2215,0
20230615,151900,6508850385,2215,2210,2215,2210,14219
20230615,151800,6477412150,2210,2205,2210,2205,15544
20230615,151700,6443106670,2205,2200,2205,2200,4821
20230615,151600,6432496460,2200,2200,2200,2195,4025
20230615,151500,6423642795,2200,2190,2200,2190,1099
20230615,151400,6421230675,2200,2195,2200,2190,8404
20230615,151300,6402786735,2195,2195,2195,2190,1156
20230615,151200,6400250315,2190,2195,2195,2190,711
20230615,151100,6398693105,2195,2195,2195,2190,13023
20230615,151000,6370157620,2190,2195,2195,2190,2960
20230615,150900,6363668650,2195,2200,2200,2195,9365
20230615,150800,6343110945,2200,2200,2200,2195,1803
20230615,150700,6339144465,2200,2200,2200,2195,2354
20230615,150600,6333977380,2200,2195,2200,2195,7099
20230615,150500,6318394965,2195,2200,2200,2195,987
20230615,150400,6316224975,2195,2200,2200,2195,2460
20230615,150300,6310823085,2200,2200,2200,2200,661
20230615,150200,6309368885,2195,2200,2200,2195,3171
20230615,150100,6302408525,2200,2195,2200,2195,5304
20230615,150000,6290746045,2200,2195,2200,2195,1027
20230615,145900,6288490395,2195,2195,2195,2195,1727
20230615,145800,6284699630,2195,2200,2200,2195,8107
20230615,145700,6266903175,2200,2205,2205,2200,4185
20230615,145600,6257692615,2205,2200,2205,2200,416
20230615,145500,6256776265,2200,2200,2200,2200,803
20230615,145400,6255009665,2200,2205,2205,2200,11243
20230615,145300,6230274300,2205,2200,2205,2200,1009
20230615,145200,6228051580,2205,2200,2205,2200,1125
20230615,145100,6225574630,2205,2205,2205,2200,1884
20230615,145000,6221421835,2205,2205,2205,2205,164
20230615,144900,6221060215,2205,2205,2205,2200,404
20230615,144800,6220169830,2205,2205,2205,2200,1789
20230615,144700,6216230705,2205,2205,2205,2205,6014
20230615,144600,6202969835,2205,2210,2210,2205,228
20230615,144500,6202466265,2210,2210,2210,2210,137
20230615,144400,6202163495,2210,2210,2210,2210,538
20230615,144300,6200974515,2210,2210,2210,2210,582
20230615,144200,6199688295,2210,2210,2210,2205,1485
20230615,144100,6196407655,2205,2205,2205,2205,604
20230615,144000,6195075835,2205,2205,2205,2205,570
20230615,143900,6193818985,2205,2205,2205,2205,502
20230615,143800,6192712075,2205,2205,2210,2200,13349
20230615,143700,6163275510,2205,2205,2205,2200,578
20230615,143600,6162003550,2200,2205,2205,2200,195
20230615,143500,6161574040,2205,2200,2205,2200,2746
20230615,143400,6155532560,2205,2205,2205,2200,1409
20230615,143300,6152427065,2205,2205,2205,2205,676
20230615,143200,6150936485,2205,2205,2205,2205,564
20230615,143100,6149692865,2205,2205,2210,2205,2192
20230615,143000,6144859500,2205,2200,2210,2200,3332
20230615,142900,6137512865,2205,2205,2210,2205,981
20230615,142800,6135349420,2205,2205,2205,2205,1691
20230615,142700,6131620765,2200,2210,2210,2200,10009
20230615,142600,6109550490,2210,2210,2210,2205,859
20230615,142500,6107654610,2210,2210,2210,2205,1566
20230615,142400,6104194750,2210,2210,2210,2210,478
20230615,142300,6103138370,2210,2210,2210,2210,447
20230615,142200,6102150500,2210,2210,2210,2205,307
20230615,142100,6101473530,2205,2210,2210,2205,1317
20230615,142000,6098566725,2205,2210,2210,2205,2565
20230615,141900,6092902920,2210,2210,2210,2205,251
20230615,141800,6092349200,2210,2205,2210,2205,1146
20230615,141700,6089821620,2205,2205,2205,2205,782
20230615,141600,6088097310,2210,2210,2210,2205,1948
20230615,141500,6083795730,2210,2215,2215,2210,3935
20230615,141400,6075090710,2210,2210,2210,2210,30
20230615,141300,6075024410,2210,2205,2210,2205,1116
20230615,141200,6072561130,2210,2210,2210,2210,1559
20230615,141100,6069115740,2210,2210,2210,2205,2524
20230615,141000,6063537705,2205,2210,2210,2205,105
20230615,140900,6063306155,2210,2210,2210,2205,145
20230615,140800,6062985720,2210,2205,2210,2205,757
20230615,140700,6061314250,2205,2215,2215,2205,3060
20230615,140600,6054556650,2210,2215,2215,2210,6158
20230615,140500,6040921230,2215,2210,2215,2210,1284
20230615,140400,6038077215,2215,2215,2220,2215,3154
20230615,140300,6031090615,2215,2215,2215,2215,68
20230615,140200,6030939995,2215,2215,2215,2210,3886
20230615,140100,6022334805,2210,2210,2215,2205,3381
20230615,140000,6014857815,2210,2210,2210,2210,4055
20230615,135900,6005896265,2210,2205,2210,2205,8924
20230615,135800,5986203340,2205,2215,2220,2205,9385
20230615,135700,5965444030,2215,2220,2220,2215,64
20230615,135600,5965302215,2215,2215,2215,2215,5022
20230615,135500,5954178485,2215,2215,2220,2210,8341
20230615,135400,5935711890,2210,2210,2225,2210,10199
20230615,135300,5913099305,2210,2210,2215,2205,12945
20230615,135200,5884449995,2210,2210,2215,2210,4621
20230615,135100,5874234950,2210,2205,2210,2205,80
20230615,135000,5874058300,2215,2205,2215,2200,11960
20230615,134900,5847612400,2205,2205,2205,2200,1906
20230615,134800,5843410265,2205,2200,2205,2200,4782
20230615,134700,5832867545,2205,2205,2205,2205,1855
20230615,134600,5828777270,2205,2200,2210,2200,5323
20230615,134500,5817045460,2200,2195,2200,2195,1653
20230615,134400,5813411360,2195,2200,2200,2195,531
20230615,134300,5812244160,2200,2200,2200,2195,2394
20230615,134200,5806977810,2195,2195,2195,2190,2119
20230615,134100,5802326610,2195,2195,2195,2195,208
20230615,134000,5801870050,2195,2195,2195,2195,1442
20230615,133900,5798704860,2195,2190,2195,2190,631
20230615,133800,5797322920,2185,2185,2185,2185,212
20230615,133700,5796859700,2190,2185,2190,2185,592
20230615,133600,5795565720,2185,2185,2185,2185,1120
20230615,133500,5793118520,2185,2185,2185,2185,1617
20230615,133400,5789585375,2185,2190,2190,2185,7116
20230615,133300,5774004760,2185,2185,2185,2185,425
20230615,133200,5773076135,2185,2185,2185,2185,3
20230615,133100,5773069580,2185,2180,2185,2180,1036
20230615,133000,5770805945,2180,2185,2185,2180,123
20230615,132900,5770537735,2190,2190,2190,2180,1486
20230615,132800,5767297215,2180,2180,2190,2180,1020
20230615,132700,5765073595,2180,2185,2185,2180,1303
20230615,132600,5762226700,2190,2185,2190,2185,782
20230615,132500,5760517530,2185,2185,2185,2185,101
20230615,132400,5760296845,2180,2185,2185,2180,582
20230615,132300,5759026815,2185,2185,2185,2185,8639
20230615,132200,5740150600,2190,2190,2190,2185,1764
20230615,132100,5736293440,2195,2195,2195,2185,4203
20230615,132000,5727102375,2190,2195,2195,2185,3977
20230615,131900,5718387360,2195,2190,2195,2190,1001
20230615,131800,5716195165,2190,2195,2195,2190,495
20230615,131700,5715110050,2190,2190,2190,2190,5900
20230615,131600,5702189050,2190,2190,2190,2190,1809
20230615,131500,5698227340,2190,2190,2190,2185,1595
20230615,131400,5694736890,2190,2190,2190,2185,54
20230615,131300,5694618635,2190,2190,2190,2185,1459
20230615,131200,5691423925,2190,2190,2190,2190,583
20230615,131100,5690147155,2190,2190,2190,2190,4084
20230615,131000,5681203195,2190,2185,2190,2185,413
20230615,130900,5680300735,2185,2180,2185,2180,122
20230615,130800,5680034525,2180,2185,2185,2180,2721
20230615,130700,5674091330,2185,2185,2190,2185,698
20230615,130600,5672566195,2185,2190,2190,2185,199
20230615,130500,5672131370,2190,2185,2190,2185,100
20230615,130400,5671912865,2185,2190,2190,2185,22
20230615,130300,5671864730,2190,2190,2190,2190,297
20230615,130200,5671214300,2190,2180,2190,2180,1116
20230615,130100,5668773170,2185,2185,2185,2180,650
20230615,130000,5667353760,2185,2185,2185,2180,308
20230615,125900,5666682030,2185,2185,2185,2180,464
20230615,125800,5665669810,2185,2180,2185,2180,1445
20230615,125700,5662519665,2185,2185,2185,2185,504
20230615,125600,5661418425,2185,2180,2185,2180,2109
20230615,125500,5656818290,2180,2185,2185,2180,1417
20230615,125400,5653725260,2185,2185,2185,2185,1501
20230615,125300,5650445575,2185,2180,2185,2180,1024
20230615,125200,5648209715,2185,2180,2185,2180,5761
20230615,125100,5635650695,2180,2185,2185,2180,1619
20230615,125000,5632121170,2185,2180,2185,2180,173
20230615,124900,5631743915,2180,2185,2185,2180,1738
20230615,124800,5627952745,2180,2185,2185,2180,4090
20230615,124700,5619035075,2185,2180,2185,2180,1083
20230615,124600,5616669895,2185,2185,2185,2180,801
20230615,124500,5614920930,2185,2185,2185,2185,664
20230615,124400,5613470090,2185,2185,2185,2185,1448
20230615,124300,5610306210,2185,2185,2185,2185,212
20230615,124200,5609842990,2180,2185,2190,2180,1593
20230615,124100,5606358270,2180,2185,2185,2180,4770
20230615,124000,5595951935,2185,2185,2185,2185,1788
20230615,123900,5592045155,2185,2185,2185,2180,1065
20230615,123800,5589718145,2185,2190,2190,2175,19988
20230615,123700,5546162230,2185,2190,2190,2185,1014
20230615,123600,5543941610,2190,2195,2195,2185,307
20230615,123500,5543269745,2185,2190,2190,2185,2334
20230615,123400,5538169005,2190,2185,2190,2185,861
20230615,123300,5536287115,2190,2185,2190,2185,237
20230615,123200,5535768385,2185,2190,2190,2185,4023
20230615,123100,5526958275,2185,2185,2190,2185,525
20230615,123000,5525810415,2185,2185,2190,2185,5638
20230615,122900,5513490135,2190,2185,2190,2185,6
20230615,122800,5513477005,2190,2190,2190,2190,27
20230615,122700,5513417875,2190,2195,2195,2190,183
20230615,122600,5513016605,2195,2190,2195,2185,335
20230615,122500,5512282625,2195,2190,2195,2190,13058
20230615,122400,5483678940,2195,2195,2195,2195,749
20230615,122300,5482034885,2195,2195,2195,2190,1224
20230615,122200,5479353585,2190,2195,2200,2190,1290
20230615,122100,5476518760,2195,2195,2195,2195,467
20230615,122000,5475493695,2195,2195,2195,2195,125
20230615,121900,5475219320,2195,2190,2195,2190,4159
20230615,121800,5466100315,2195,2195,2195,2195,2007
20230615,121700,5461694950,2195,2195,2195,2190,1148
20230615,121600,5459180515,2195,2195,2195,2190,112
20230615,121500,5458935155,2190,2190,2190,2190,806
20230615,121400,5457170015,2190,2190,2190,2185,822
20230615,121300,5455371715,2190,2190,2190,2185,1270
20230615,121200,5452590975,2190,2195,2195,2190,3551
20230615,121100,5444814260,2195,2195,2195,2195,58
20230615,121000,5444686950,2195,2190,2195,2190,366
20230615,120900,5443883655,2190,2195,2195,2190,1216
20230615,120800,5441220535,2195,2195,2195,2190,613
20230615,120700,5439876550,2190,2195,2195,2190,3382
20230615,120600,5432466060,2195,2190,2195,2190,2387
20230615,120500,5427236200,2190,2190,2195,2190,6209
20230615,120400,5413633925,2190,2190,2190,2190,1500
20230615,120300,5410348925,2195,2190,2195,2190,35
20230615,120200,5410272270,2195,2195,2195,2190,259
20230615,120100,5409704685,2195,2190,2195,2190,1022
20230615,120000,5407466455,2190,2200,2200,2190,2066
20230615,115900,5402928790,2200,2195,2200,2195,560
20230615,115800,5401697065,2200,2200,2200,2195,522
20230615,115700,5400549820,2200,2195,2200,2190,2962
20230615,115600,5394058505,2195,2195,2195,2190,962
20230615,115500,5391949735,2195,2195,2195,2195,303
20230615,115400,5391284650,2195,2195,2195,2190,5007
20230615,115300,5380299595,2195,2190,2195,2190,662
20230615,115200,5378846780,2195,2195,2195,2195,21
20230615,115100,5378800685,2190,2190,2195,2190,1790
20230615,115000,5374880460,2190,2185,2190,2180,3285
20230615,114900,5367709745,2185,2185,2190,2180,3557
20230615,114800,5359922180,2180,2185,2190,2180,94
20230615,114700,5359717210,2185,2185,2190,2180,646
20230615,114600,5358306135,2190,2190,2190,2185,183
20230615,114500,5357905415,2190,2185,2190,2185,733
20230615,114400,5356302425,2185,2180,2190,2180,2103
20230615,114300,5351706050,2190,2185,2190,2180,3797
20230615,114200,5343408365,2185,2185,2190,2185,1052
20230615,114100,5341109725,2185,2190,2190,2185,1259
20230615,114000,5338358060,2190,2185,2190,2185,664
20230615,113900,5336906020,2185,2190,2190,2185,5894
20230615,113800,5324027535,2190,2190,2195,2185,2908
20230615,113700,5317663855,2185,2185,2195,2185,714
20230615,113600,5316100135,2195,2190,2195,2185,2556
20230615,113500,5310506185,2190,2190,2190,2185,381
20230615,113400,5309672465,2190,2190,2190,2190,824
20230615,113300,5307867905,2190,2185,2190,2185,5113
20230615,113200,5296695260,2185,2185,2190,2185,228
20230615,113100,5296197055,2190,2185,2190,2185,21
20230615,113000,5296151165,2185,2190,2195,2185,815
20230615,112900,5294366645,2190,2195,2195,2185,5522
20230615,112800,5282266045,2195,2190,2195,2185,6133
20230615,112700,5268832765,2190,2180,2190,2180,3497
20230615,112600,5261188840,2180,2180,2190,2180,5538
20230615,112500,5249102910,2180,2180,2180,2180,7484
20230615,112400,5232787790,2175,2175,2180,2175,5264
20230615,112300,5221336060,2180,2175,2180,2175,1916
20230615,112200,5217161420,2175,2175,2180,2175,2286
20230615,112100,5212182470,2175,2170,2175,2165,6961
20230615,112000,5197069520,2165,2160,2170,2160,9407
20230615,111900,5176730860,2160,2165,2170,2160,38554
20230615,111800,5093367910,2165,2165,2170,2165,5132
20230615,111700,5082255370,2165,2170,2170,2165,10485
20230615,111600,5059548520,2165,2170,2170,2165,9101
20230615,111500,5039838745,2165,2170,2170,2165,4410
20230615,111400,5030288010,2170,2170,2175,2165,14664
20230615,111300,4998467325,2165,2170,2170,2165,3999
20230615,111200,4989795590,2170,2170,2170,2165,11863
20230615,111100,4964052905,2170,2175,2175,2170,13837
20230615,111000,4934015235,2175,2175,2180,2170,10389
20230615,110900,4911418585,2175,2180,2180,2175,2780
20230615,110800,4905370805,2180,2175,2180,2170,16189
20230615,110700,4870216915,2175,2180,2180,2170,8428
20230615,110600,4851895670,2175,2185,2185,2175,55208
20230615,110500,4731685420,2185,2185,2185,2180,7962
20230615,110400,4714318650,2180,2190,2190,2180,7539
20230615,110300,4697878560,2190,2185,2190,2185,14029
20230615,110200,4667211385,2185,2190,2190,2185,834
20230615,110100,4665388655,2185,2190,2190,2185,4673
20230615,110000,4655166705,2190,2195,2195,2190,6814
20230615,105900,4640242865,2195,2190,2195,2190,2500
20230615,105800,4634759800,2190,2190,2195,2190,3467
20230615,105700,4627164285,2200,2195,2200,2190,3092
20230615,105600,4620375485,2195,2195,2200,2190,12553
20230615,105500,4592846635,2190,2195,2200,2190,19189
20230615,105400,4550805905,2200,2195,2200,2195,5711
20230615,105300,4538268905,2200,2200,2200,2195,2664
20230615,105200,4532420365,2195,2200,2200,2195,5412
20230615,105100,4520532045,2195,2195,2200,2195,3177
20230615,105000,4513557990,2195,2195,2200,2195,120
20230615,104900,4513294480,2205,2200,2205,2200,2068
20230615,104800,4508744705,2200,2200,2200,2200,4147
20230615,104700,4499621305,2195,2195,2200,2195,1588
20230615,104600,4496135445,2195,2195,2200,2195,1016
20230615,104500,4493905265,2195,2200,2200,2195,8492
20230615,104400,4475265115,2200,2200,2205,2200,12678
20230615,104300,4447372510,2205,2205,2205,2200,1672
20230615,104200,4443687685,2200,2205,2205,2200,964
20230615,104100,4441563065,2205,2205,2205,2205,936
20230615,104000,4439499185,2205,2210,2210,2205,185
20230615,103900,4439091010,2210,2205,2210,2200,3417
20230615,103800,4431555790,2200,2205,2205,2200,113
20230615,103700,4431306740,2205,2200,2205,2200,8708
20230615,103600,4412149080,2205,2205,2205,2200,28267
20230615,103500,4349890400,2205,2205,2210,2205,2214
20230615,103400,4345008380,2210,2210,2210,2205,772
20230615,103300,4343302285,2210,2210,2210,2210,2966
20230615,103200,4336747425,2210,2210,2215,2210,746
20230615,103100,4335098265,2210,2210,2210,2210,7608
20230615,103000,4318284585,2210,2215,2215,2210,18760
20230615,102900,4276824960,2215,2210,2215,2210,2146
20230615,102800,4272072045,2210,2210,2225,2210,5887
20230615,102700,4259047605,2215,2215,2215,2210,3442
20230615,102600,4251432165,2215,2215,2220,2215,9578
20230615,102500,4230214645,2215,2215,2215,2215,1609
20230615,102400,4226650710,2210,2210,2215,2210,16251
20230615,102300,4190734215,2210,2220,2220,2210,2921
20230615,102200,4184261155,2220,2225,2225,2220,1194
20230615,102100,4181610395,2215,2220,2220,2215,2867
20230615,102000,4175248280,2220,2215,2220,2215,3192
20230615,101900,4168176760,2215,2215,2220,2210,6792
20230615,101800,4153153705,2220,2215,2220,2215,5806
20230615,101700,4140287525,2220,2220,2225,2215,2159
20230615,101600,4135496815,2225,2230,2230,2220,3952
20230615,101500,4126707990,2230,2225,2230,2225,2101
20230615,101400,4122024455,2225,2235,2235,2225,5015
20230615,101300,4110833005,2230,2235,2240,2230,3480
20230615,101200,4103046300,2235,2230,2240,2230,11864
20230615,101100,4076548775,2230,2225,2230,2225,8737
20230615,101000,4057078590,2225,2220,2225,2220,3958
20230615,100900,4048273955,2220,2215,2220,2215,7719
20230615,100800,4031142915,2215,2210,2215,2210,1086
20230615,100700,4028741495,2210,2215,2215,2210,4514
20230615,100600,4018763025,2215,2210,2215,2210,7236
20230615,100500,4002739440,2210,2215,2215,2210,3412
20230615,100400,3995194535,2215,2215,2215,2215,1270
20230615,100300,3992381485,2215,2215,2215,2210,578
20230615,100200,3991103460,2210,2215,2225,2210,9741
20230615,100100,3969539215,2220,2220,2225,2215,3488
20230615,100000,3961791175,2220,2220,2225,2215,1540
20230615,095900,3958371970,2220,2225,2225,2215,707
20230615,095800,3956799190,2225,2220,2225,2210,6303
20230615,095700,3942834175,2220,2205,2220,2200,7311
20230615,095600,3926666600,2205,2210,2210,2205,4707
20230615,095500,3916282480,2210,2210,2210,2200,21601
20230615,095400,3868731210,2210,2200,2210,2200,7650
20230615,095300,3851892720,2200,2205,2205,2200,1186
20230615,095200,3849283400,2205,2205,2210,2205,8174
20230615,095100,3831258730,2210,2210,2210,2205,11898
20230615,095000,3805014480,2210,2210,2210,2205,3761
20230615,094900,3796709110,2210,2210,2210,2205,4473
20230615,094800,3786824205,2210,2205,2210,2205,2989
20230615,094700,3780219605,2210,2205,2210,2200,6566
20230615,094600,3765745510,2205,2210,2210,2200,35107
20230615,094500,3688448520,2210,2205,2210,2205,4790
20230615,094400,3677872665,2210,2205,2210,2205,10785
20230615,094300,3654091410,2205,2210,2210,2205,2139
20230615,094200,3649364850,2210,2205,2210,2205,1439
20230615,094100,3646187520,2210,2215,2215,2205,11894
20230615,094000,3619906325,2205,2210,2215,2205,21100
20230615,093900,3573354045,2210,2215,2215,2210,2872
20230615,093800,3566996220,2215,2215,2220,2205,9741
20230615,093700,3545457780,2210,2225,2225,2210,27290
20230615,093600,3485034270,2225,2230,2230,2220,20671
20230615,093500,3439025570,2230,2225,2235,2225,3942
20230615,093400,3430241380,2230,2230,2230,2225,4364
20230615,093300,3420510460,2230,2230,2235,2225,14661
20230615,093200,3387829320,2230,2215,2230,2210,57205
20230615,093100,3260968265,2210,2210,2215,2210,8666
20230615,093000,3241811980,2210,2210,2215,2210,13019
20230615,092900,3213027840,2215,2215,2215,2210,14408
20230615,092800,3181180015,2215,2215,2215,2210,9047
20230615,092700,3161170805,2210,2215,2215,2210,18989
20230615,092600,3119171640,2215,2215,2220,2210,24491
20230615,092500,3064926545,2215,2215,2220,2215,7143
20230615,092400,3049095180,2215,2220,2220,2215,15516
20230615,092300,3014682680,2220,2220,2220,2215,17660
20230615,092200,2975480005,2220,2220,2225,2220,21573
20230615,092100,2927587900,2220,2220,2220,2215,13311
20230615,092000,2898049700,2220,2225,2225,2215,9565
20230615,091900,2876814260,2220,2220,2225,2215,6598
20230615,091800,2862159475,2215,2215,2220,2210,7594
20230615,091700,2845350155,2210,2215,2215,2210,5867
20230615,091600,2832364415,2215,2215,2220,2210,20638
20230615,091500,2786681560,2215,2225,2225,2210,40896
20230615,091400,2696005500,2225,2225,2230,2220,38676
20230615,091300,2609957055,2225,2200,2225,2200,85115
20230615,091200,2421425245,2200,2185,2200,2185,35686
20230615,091100,2343065540,2185,2175,2185,2170,36659
20230615,091000,2263273185,2175,2170,2175,2165,27232
20230615,090900,2204210530,2170,2175,2175,2165,35135
20230615,090800,2127950135,2175,2180,2180,2165,94939
20230615,090700,1921824250,2175,2200,2200,2165,158126
20230615,090600,1576911650,2200,2200,2205,2190,47965
20230615,090500,1471431280,2200,2190,2200,2185,102574
20230615,090400,1246723865,2190,2220,2225,2185,156950
20230615,090300,900976235,2215,2215,2225,2210,79688
20230615,090200,724411585,2220,2260,2260,2220,116135
20230615,090100,464384320,2260,2255,2260,2245,45798
20230615,090000,361334340,2250,2280,2285,2240,145575