stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,195300,10278449660,2250,2250,2250,2250,94296
20230616,195200,10278449660,2250,2250,2250,2250,0
20230616,195100,10278449660,2250,2250,2250,2250,0
20230616,195000,10278449660,2250,2250,2250,2250,0
20230616,194900,10278449660,2250,2250,2250,2250,0
20230616,194800,10278449660,2250,2250,2250,2250,0
20230616,194700,10278449660,2250,2250,2250,2250,0
20230616,194600,10278449660,2250,2250,2250,2250,0
20230616,194500,10278449660,2250,2250,2250,2250,0
20230616,194400,10278449660,2250,2250,2250,2250,0
20230616,194300,10278449660,2250,2250,2250,2250,0
20230616,194200,10278449660,2250,2250,2250,2250,0
20230616,194100,10278449660,2250,2250,2250,2250,0
20230616,194000,10278449660,2250,2250,2250,2250,0
20230616,193900,10278449660,2250,2250,2250,2250,0
20230616,193800,10278449660,2250,2250,2250,2250,0
20230616,193700,10278449660,2250,2250,2250,2250,0
20230616,193600,10278449660,2250,2250,2250,2250,0
20230616,193500,10278449660,2250,2250,2250,2250,0
20230616,193400,10278449660,2250,2250,2250,2250,0
20230616,193300,10278449660,2250,2250,2250,2250,0
20230616,193200,10278449660,2250,2250,2250,2250,0
20230616,193100,10278449660,2250,2250,2250,2250,0
20230616,193000,10278449660,2250,2250,2250,2250,0
20230616,192900,10278449660,2250,2250,2250,2250,0
20230616,192800,10278449660,2250,2250,2250,2250,0
20230616,192700,10278449660,2250,2250,2250,2250,0
20230616,192600,10278449660,2250,2250,2250,2250,0
20230616,192500,10278449660,2250,2250,2250,2250,0
20230616,192400,10278449660,2250,2250,2250,2250,0
20230616,192300,10278449660,2250,2250,2250,2250,94296
20230616,192200,10278449660,2250,2250,2250,2250,0
20230616,192100,10278449660,2250,2250,2250,2250,0
20230616,192000,10278449660,2250,2250,2250,2250,0
20230616,191900,10278449660,2250,2250,2250,2250,0
20230616,191800,10278449660,2250,2250,2250,2250,0
20230616,191700,10278449660,2250,2250,2250,2250,0
20230616,191600,10278449660,2250,2250,2250,2250,0
20230616,191500,10278449660,2250,2250,2250,2250,0
20230616,191400,10278449660,2250,2250,2250,2250,0
20230616,191300,10278449660,2250,2250,2250,2250,0
20230616,191200,10278449660,2250,2250,2250,2250,0
20230616,191100,10278449660,2250,2250,2250,2250,0
20230616,191000,10278449660,2250,2250,2250,2250,0
20230616,190900,10278449660,2250,2250,2250,2250,0
20230616,190800,10278449660,2250,2250,2250,2250,0
20230616,190700,10278449660,2250,2250,2250,2250,0
20230616,190600,10278449660,2250,2250,2250,2250,0
20230616,190500,10278449660,2250,2250,2250,2250,0
20230616,190400,10278449660,2250,2250,2250,2250,0
20230616,190300,10278449660,2250,2250,2250,2250,0
20230616,190200,10278449660,2250,2250,2250,2250,0
20230616,190100,10278449660,2250,2250,2250,2250,0
20230616,190000,10278449660,2250,2250,2250,2250,0
20230616,185900,10278449660,2250,2250,2250,2250,0
20230616,185800,10278449660,2250,2250,2250,2250,0
20230616,185700,10278449660,2250,2250,2250,2250,0
20230616,185600,10278449660,2250,2250,2250,2250,0
20230616,185500,10278449660,2250,2250,2250,2250,0
20230616,185400,10278449660,2250,2250,2250,2250,0
20230616,185300,10278449660,2250,2250,2250,2250,94296
20230616,185200,10278449660,2250,2250,2250,2250,0
20230616,185100,10278449660,2250,2250,2250,2250,0
20230616,185000,10278449660,2250,2250,2250,2250,0
20230616,184900,10278449660,2250,2250,2250,2250,0
20230616,184800,10278449660,2250,2250,2250,2250,0
20230616,184700,10278449660,2250,2250,2250,2250,0
20230616,184600,10278449660,2250,2250,2250,2250,0
20230616,184500,10278449660,2250,2250,2250,2250,0
20230616,184400,10278449660,2250,2250,2250,2250,0
20230616,184300,10278449660,2250,2250,2250,2250,0
20230616,184200,10278449660,2250,2250,2250,2250,0
20230616,184100,10278449660,2250,2250,2250,2250,0
20230616,184000,10278449660,2250,2250,2250,2250,0
20230616,183900,10278449660,2250,2250,2250,2250,0
20230616,183800,10278449660,2250,2250,2250,2250,0
20230616,183700,10278449660,2250,2250,2250,2250,0
20230616,183600,10278449660,2250,2250,2250,2250,0
20230616,183500,10278449660,2250,2250,2250,2250,0
20230616,183400,10278449660,2250,2250,2250,2250,0
20230616,183300,10278449660,2250,2250,2250,2250,0
20230616,183200,10278449660,2250,2250,2250,2250,0
20230616,183100,10278449660,2250,2250,2250,2250,0
20230616,183000,10278449660,2250,2250,2250,2250,0
20230616,182900,10278449660,2250,2250,2250,2250,0
20230616,182800,10278449660,2250,2250,2250,2250,0
20230616,182700,10278449660,2250,2250,2250,2250,0
20230616,182600,10278449660,2250,2250,2250,2250,0
20230616,182500,10278449660,2250,2250,2250,2250,0
20230616,182400,10278449660,2250,2250,2250,2250,0
20230616,182300,10278449660,2250,2250,2250,2250,94296
20230616,182200,10278449660,2250,2250,2250,2250,0
20230616,182100,10278449660,2250,2250,2250,2250,0
20230616,182000,10278449660,2250,2250,2250,2250,0
20230616,181900,10278449660,2250,2250,2250,2250,0
20230616,181800,10278449660,2250,2250,2250,2250,0
20230616,181700,10278449660,2250,2250,2250,2250,0
20230616,181600,10278449660,2250,2250,2250,2250,0
20230616,181500,10278449660,2250,2250,2250,2250,0
20230616,181400,10278449660,2250,2250,2250,2250,0
20230616,181300,10278449660,2250,2250,2250,2250,0
20230616,181200,10278449660,2250,2250,2250,2250,0
20230616,181100,10278449660,2250,2250,2250,2250,0
20230616,181000,10278449660,2250,2250,2250,2250,0
20230616,180900,10278449660,2250,2250,2250,2250,0
20230616,180800,10278449660,2250,2250,2250,2250,0
20230616,180700,10278449660,2250,2250,2250,2250,0
20230616,180600,10278449660,2250,2250,2250,2250,0
20230616,180500,10278449660,2250,2250,2250,2250,0
20230616,180400,10278449660,2250,2250,2250,2250,0
20230616,180300,10278449660,2250,2250,2250,2250,0
20230616,180200,10278449660,2250,2250,2250,2250,0
20230616,180100,10278449660,2250,2250,2250,2250,0
20230616,180000,10278449660,2250,2250,2250,2250,0
20230616,175900,10278449660,2250,2250,2250,2250,0
20230616,175800,10278449660,2250,2250,2250,2250,0
20230616,175700,10278449660,2250,2250,2250,2250,0
20230616,175600,10278449660,2250,2250,2250,2250,0
20230616,175500,10278449660,2250,2250,2250,2250,0
20230616,175400,10278449660,2250,2250,2250,2250,0
20230616,175300,10278449660,2250,2250,2250,2250,94296
20230616,175200,10278449660,2250,2250,2250,2250,0
20230616,175100,10278449660,2250,2250,2250,2250,0
20230616,175000,10278449660,2250,2250,2250,2250,0
20230616,174900,10278449660,2250,2250,2250,2250,0
20230616,174800,10278449660,2250,2250,2250,2250,0
20230616,174700,10278449660,2250,2250,2250,2250,0
20230616,174600,10278449660,2250,2250,2250,2250,0
20230616,174500,10278449660,2250,2250,2250,2250,0
20230616,174400,10278449660,2250,2250,2250,2250,0
20230616,174300,10278449660,2250,2250,2250,2250,0
20230616,174200,10278449660,2250,2250,2250,2250,0
20230616,174100,10278449660,2250,2250,2250,2250,0
20230616,174000,10278449660,2250,2250,2250,2250,0
20230616,173900,10278449660,2250,2250,2250,2250,0
20230616,173800,10278449660,2250,2250,2250,2250,0
20230616,173700,10278449660,2250,2250,2250,2250,0
20230616,173600,10278449660,2250,2250,2250,2250,0
20230616,173500,10278449660,2250,2250,2250,2250,0
20230616,173400,10278449660,2250,2250,2250,2250,0
20230616,173300,10278449660,2250,2250,2250,2250,0
20230616,173200,10278449660,2250,2250,2250,2250,0
20230616,173100,10278449660,2250,2250,2250,2250,0
20230616,173000,10278449660,2250,2250,2250,2250,0
20230616,172900,10278449660,2250,2250,2250,2250,0
20230616,172800,10278449660,2250,2250,2250,2250,0
20230616,172700,10278449660,2250,2250,2250,2250,0
20230616,172600,10278449660,2250,2250,2250,2250,0
20230616,172500,10278449660,2250,2250,2250,2250,0
20230616,172400,10278449660,2250,2250,2250,2250,0
20230616,172300,10278449660,2250,2250,2250,2250,94296
20230616,172200,10278449660,2250,2250,2250,2250,0
20230616,172100,10278449660,2250,2250,2250,2250,0
20230616,172000,10278449660,2250,2250,2250,2250,0
20230616,171900,10278449660,2250,2250,2250,2250,0
20230616,171800,10278449660,2250,2250,2250,2250,0
20230616,171700,10278449660,2250,2250,2250,2250,0
20230616,171600,10278449660,2250,2250,2250,2250,0
20230616,171500,10278449660,2250,2250,2250,2250,0
20230616,171400,10278449660,2250,2250,2250,2250,0
20230616,171300,10278449660,2250,2250,2250,2250,0
20230616,171200,10278449660,2250,2250,2250,2250,0
20230616,171100,10278449660,2250,2250,2250,2250,0
20230616,171000,10278449660,2250,2250,2250,2250,0
20230616,170900,10278449660,2250,2250,2250,2250,0
20230616,170800,10278449660,2250,2250,2250,2250,0
20230616,170700,10278449660,2250,2250,2250,2250,0
20230616,170600,10278449660,2250,2250,2250,2250,0
20230616,170500,10278449660,2250,2250,2250,2250,0
20230616,170400,10278449660,2250,2250,2250,2250,0
20230616,170300,10278449660,2250,2250,2250,2250,0
20230616,170200,10278449660,2250,2250,2250,2250,0
20230616,170100,10278449660,2250,2250,2250,2250,0
20230616,170000,10278449660,2250,2250,2250,2250,0
20230616,165900,10278449660,2250,2250,2250,2250,0
20230616,165800,10278449660,2250,2250,2250,2250,0
20230616,165700,10278449660,2250,2250,2250,2250,0
20230616,165600,10278449660,2250,2250,2250,2250,0
20230616,165500,10278449660,2250,2250,2250,2250,0
20230616,165400,10278449660,2250,2250,2250,2250,0
20230616,165300,10278449660,2250,2250,2250,2250,94296
20230616,165200,10278449660,2250,2250,2250,2250,0
20230616,165100,10278449660,2250,2250,2250,2250,0
20230616,165000,10278449660,2250,2250,2250,2250,0
20230616,164900,10278449660,2250,2250,2250,2250,0
20230616,164800,10278449660,2250,2250,2250,2250,0
20230616,164700,10278449660,2250,2250,2250,2250,0
20230616,164600,10278449660,2250,2250,2250,2250,0
20230616,164500,10278449660,2250,2250,2250,2250,0
20230616,164400,10278449660,2250,2250,2250,2250,0
20230616,164300,10278449660,2250,2250,2250,2250,0
20230616,164200,10278449660,2250,2250,2250,2250,0
20230616,164100,10278449660,2250,2250,2250,2250,0
20230616,164000,10278449660,2250,2250,2250,2250,0
20230616,163900,10278449660,2250,2250,2250,2250,0
20230616,163800,10278449660,2250,2250,2250,2250,0
20230616,163700,10278449660,2250,2250,2250,2250,0
20230616,163600,10278449660,2250,2250,2250,2250,0
20230616,163500,10278449660,2250,2250,2250,2250,0
20230616,163400,10278449660,2250,2250,2250,2250,0
20230616,163300,10278449660,2250,2250,2250,2250,0
20230616,163200,10278449660,2250,2250,2250,2250,0
20230616,163100,10278449660,2250,2250,2250,2250,0
20230616,163000,10278449660,2250,2250,2250,2250,0
20230616,162900,10278449660,2250,2250,2250,2250,0
20230616,162800,10278449660,2250,2250,2250,2250,0
20230616,162700,10278449660,2250,2250,2250,2250,0
20230616,162600,10278449660,2250,2250,2250,2250,0
20230616,162500,10278449660,2250,2250,2250,2250,0
20230616,162400,10278449660,2250,2250,2250,2250,0
20230616,162300,10278449660,2250,2250,2250,2250,94296
20230616,162200,10278449660,2250,2250,2250,2250,0
20230616,162100,10278449660,2250,2250,2250,2250,0
20230616,162000,10278449660,2250,2250,2250,2250,0
20230616,161900,10278449660,2250,2250,2250,2250,0
20230616,161800,10278449660,2250,2250,2250,2250,0
20230616,161700,10278449660,2250,2250,2250,2250,0
20230616,161600,10278449660,2250,2250,2250,2250,0
20230616,161500,10278449660,2250,2250,2250,2250,0
20230616,161400,10278449660,2250,2250,2250,2250,0
20230616,161300,10278449660,2250,2250,2250,2250,0
20230616,161200,10278449660,2250,2250,2250,2250,0
20230616,161100,10278449660,2250,2250,2250,2250,0
20230616,161000,10278449660,2250,2250,2250,2250,0
20230616,160900,10278449660,2250,2250,2250,2250,0
20230616,160800,10278449660,2250,2250,2250,2250,0
20230616,160700,10278449660,2250,2250,2250,2250,0
20230616,160600,10278449660,2250,2250,2250,2250,0
20230616,160500,10278449660,2250,2250,2250,2250,0
20230616,160400,10278449660,2250,2250,2250,2250,0
20230616,160300,10278449660,2250,2250,2250,2250,0
20230616,160200,10278449660,2250,2250,2250,2250,0
20230616,160100,10278449660,2250,2250,2250,2250,0
20230616,160000,10278449660,2250,2250,2250,2250,0
20230616,155900,10278449660,2250,2250,2250,2250,0
20230616,155800,10278449660,2250,2250,2250,2250,0
20230616,155700,10278449660,2250,2250,2250,2250,0
20230616,155600,10278449660,2250,2250,2250,2250,0
20230616,155500,10278449660,2250,2250,2250,2250,0
20230616,155400,10278449660,2250,2250,2250,2250,0
20230616,155300,10278449660,2250,2250,2250,2250,94296
20230616,155200,10278449660,2250,2250,2250,2250,0
20230616,155100,10278449660,2250,2250,2250,2250,0
20230616,155000,10278449660,2250,2250,2250,2250,0
20230616,154900,10278449660,2250,2250,2250,2250,0
20230616,154800,10278449660,2250,2250,2250,2250,0
20230616,154700,10278449660,2250,2250,2250,2250,0
20230616,154600,10278449660,2250,2250,2250,2250,0
20230616,154500,10278449660,2250,2250,2250,2250,0
20230616,154400,10278449660,2250,2250,2250,2250,0
20230616,154300,10278449660,2250,2250,2250,2250,0
20230616,154200,10278449660,2250,2250,2250,2250,0
20230616,154100,10278449660,2250,2250,2250,2250,0
20230616,154000,10278449660,2250,2250,2250,2250,0
20230616,153900,10278449660,2250,2250,2250,2250,0
20230616,153800,10278449660,2250,2250,2250,2250,0
20230616,153700,10278449660,2250,2250,2250,2250,0
20230616,153600,10278449660,2250,2250,2250,2250,0
20230616,153500,10278449660,2250,2250,2250,2250,0
20230616,153400,10278449660,2250,2250,2250,2250,0
20230616,153300,10278449660,2250,2250,2250,2250,0
20230616,153200,10278449660,2250,2250,2250,2250,0
20230616,153100,10278449660,2250,2250,2250,2250,0
20230616,153000,10278449660,2250,2250,2250,2250,94296
20230616,152900,10066283660,2250,2250,2250,2250,0
20230616,152800,10066283660,2250,2250,2250,2250,0
20230616,152700,10066283660,2250,2250,2250,2250,0
20230616,152600,10066283660,2250,2250,2250,2250,0
20230616,152500,10066283660,2250,2250,2250,2250,0
20230616,152400,10066283660,2250,2250,2250,2250,0
20230616,152300,10066283660,2250,2250,2250,2250,0
20230616,152200,10066283660,2250,2250,2250,2250,0
20230616,152100,10066283660,2250,2250,2250,2250,0
20230616,152000,10066283660,2250,2250,2250,2250,0
20230616,151900,10066283660,2250,2255,2255,2245,19496
20230616,151800,10022446530,2250,2255,2255,2250,4984
20230616,151700,10011226735,2250,2250,2255,2250,9092
20230616,151600,9990751320,2250,2250,2250,2245,5625
20230616,151500,9978095345,2250,2235,2250,2235,10801
20230616,151400,9953845590,2240,2240,2240,2235,6677
20230616,151300,9938890225,2245,2235,2245,2235,12705
20230616,151200,9910472705,2235,2235,2235,2230,2173
20230616,151100,9905619725,2235,2235,2235,2230,2989
20230616,151000,9898949810,2235,2235,2235,2230,9887
20230616,150900,9876885005,2235,2240,2240,2230,2880
20230616,150800,9870452745,2235,2230,2235,2230,1592
20230616,150700,9866894640,2230,2235,2235,2230,1201
20230616,150600,9864216320,2230,2235,2240,2230,7719
20230616,150500,9846945960,2230,2225,2230,2225,10049
20230616,150400,9824553925,2225,2225,2230,2225,1298
20230616,150300,9821665610,2225,2225,2225,2225,10100
20230616,150200,9799193110,2225,2230,2230,2225,2491
20230616,150100,9793650485,2225,2230,2235,2225,8647
20230616,150000,9774406300,2230,2225,2230,2225,2878
20230616,145900,9767992300,2230,2225,2230,2225,6084
20230616,145800,9754451495,2225,2230,2235,2225,17301
20230616,145700,9715945240,2230,2235,2235,2230,4863
20230616,145600,9705100740,2235,2235,2235,2230,486
20230616,145500,9704014735,2235,2235,2235,2235,200
20230616,145400,9703567735,2230,2230,2235,2230,3803
20230616,145300,9695081545,2235,2240,2240,2235,293
20230616,145200,9694426685,2235,2230,2240,2230,2944
20230616,145100,9687842090,2230,2230,2230,2230,4984
20230616,145000,9676727770,2230,2230,2230,2225,4434
20230616,144900,9666839955,2225,2230,2235,2225,2251
20230616,144800,9661825360,2230,2230,2230,2230,4012
20230616,144700,9652878600,2235,2230,2235,2230,3000
20230616,144600,9646188070,2230,2240,2240,2230,8461
20230616,144500,9627319205,2235,2240,2240,2235,136
20230616,144400,9627014650,2235,2235,2240,2235,1318
20230616,144300,9624068835,2240,2235,2240,2235,1043
20230616,144200,9621735220,2235,2235,2235,2235,11364
20230616,144100,9596336680,2235,2240,2240,2235,2444
20230616,144000,9590862130,2235,2235,2235,2235,2769
20230616,143900,9584673415,2235,2245,2250,2230,8514
20230616,143800,9565623620,2240,2255,2255,2240,6297
20230616,143700,9551467180,2255,2235,2260,2235,32436
20230616,143600,9478551540,2235,2235,2240,2235,3385
20230616,143500,9470975550,2240,2235,2240,2230,1427
20230616,143400,9467785165,2235,2235,2240,2230,4148
20230616,143300,9458514520,2225,2230,2230,2225,8144
20230616,143200,9440390210,2230,2230,2230,2230,301
20230616,143100,9439718980,2235,2235,2240,2230,422
20230616,143000,9438777335,2235,2240,2240,2235,2216
20230616,142900,9433819285,2240,2225,2240,2225,7092
20230616,142800,9417985795,2225,2230,2230,2220,3609
20230616,142700,9409963035,2230,2230,2230,2230,4936
20230616,142600,9398955755,2230,2230,2235,2230,2141
20230616,142500,9394180785,2230,2230,2235,2230,248
20230616,142400,9393627655,2230,2230,2230,2230,758
20230616,142300,9391937315,2230,2225,2230,2220,576
20230616,142200,9390657215,2225,2225,2230,2225,477
20230616,142100,9389594890,2230,2225,2230,2225,5243
20230616,142000,9377924060,2230,2230,2230,2225,1189
20230616,141900,9375272750,2225,2225,2225,2225,955
20230616,141800,9373147875,2225,2230,2230,2225,2089
20230616,141700,9368496925,2225,2225,2230,2225,1385
20230616,141600,9365415275,2225,2225,2230,2225,3117
20230616,141500,9358474930,2225,2230,2230,2225,3097
20230616,141400,9351580035,2230,2230,2230,2230,1518
20230616,141300,9348194895,2230,2230,2230,2230,1031
20230616,141200,9345895765,2235,2230,2235,2230,32
20230616,141100,9345824400,2230,2230,2230,2230,1336
20230616,141000,9342845120,2230,2230,2230,2225,2300
20230616,140900,9337721120,2230,2230,2230,2230,75
20230616,140800,9337553870,2225,2225,2225,2225,1505
20230616,140700,9334205245,2225,2225,2225,2220,4162
20230616,140600,9324953210,2225,2220,2230,2220,5260
20230616,140500,9313257205,2215,2220,2220,2215,4292
20230616,140400,9303747205,2220,2225,2225,2220,3001
20230616,140300,9297079745,2230,2225,2230,2215,10701
20230616,140200,9273349245,2225,2220,2230,2215,15479
20230616,140100,9239043690,2220,2220,2230,2220,9500
20230616,140000,9217931060,2220,2230,2230,2220,26242
20230616,135900,9159612065,2230,2225,2230,2225,2736
20230616,135800,9153516385,2230,2235,2240,2225,5320
20230616,135700,9141634530,2240,2235,2240,2235,2454
20230616,135600,9136149820,2230,2230,2230,2230,1258
20230616,135500,9133344480,2230,2230,2230,2230,1186
20230616,135400,9130699700,2235,2230,2235,2230,548
20230616,135300,9129477640,2230,2225,2230,2225,7668
20230616,135200,9112386900,2225,2225,2225,2220,3469
20230616,135100,9104670985,2225,2225,2225,2225,1602
20230616,135000,9101106535,2230,2225,2230,2220,3274
20230616,134900,9093834585,2230,2235,2235,2220,9343
20230616,134800,9073046255,2235,2230,2235,2230,3318
20230616,134700,9065643350,2235,2235,2235,2235,2081
20230616,134600,9060992315,2230,2230,2235,2225,1077
20230616,134500,9058588195,2230,2225,2230,2220,18364
20230616,134400,9017799320,2225,2235,2235,2225,11246
20230616,134300,8992770900,2235,2235,2235,2235,2597
20230616,134200,8986966605,2235,2240,2240,2235,513
20230616,134100,8985817985,2240,2230,2240,2230,3294
20230616,134000,8978447345,2230,2240,2240,2225,12589
20230616,133900,8950392905,2235,2245,2245,2225,13899
20230616,133800,8919385085,2245,2240,2245,2235,4302
20230616,133700,8909749575,2240,2240,2240,2240,1204
20230616,133600,8907052615,2235,2230,2235,2225,13020
20230616,133500,8878028360,2230,2235,2235,2230,14999
20230616,133400,8844561640,2235,2240,2240,2235,7745
20230616,133300,8827234165,2240,2240,2240,2240,6653
20230616,133200,8812331445,2240,2240,2245,2240,2590
20230616,133100,8806524845,2240,2245,2245,2240,3017
20230616,133000,8799759595,2250,2245,2250,2245,3515
20230616,132900,8791868365,2245,2250,2250,2245,2833
20230616,132800,8785508080,2245,2250,2250,2245,4094
20230616,132700,8776300870,2250,2245,2250,2245,1093
20230616,132600,8773847025,2245,2250,2250,2245,1079
20230616,132500,8771423465,2245,2245,2250,2245,1930
20230616,132400,8767089965,2250,2250,2250,2245,2223
20230616,132300,8762091235,2250,2255,2255,2250,3882
20230616,132200,8753351735,2250,2250,2250,2250,4231
20230616,132100,8743831985,2250,2255,2255,2250,643
20230616,132000,8742384865,2255,2250,2255,2250,1013
20230616,131900,8740105600,2250,2255,2255,2250,2174
20230616,131800,8735214075,2255,2255,2255,2250,12952
20230616,131700,8706072015,2250,2250,2255,2250,948
20230616,131600,8703938670,2250,2255,2255,2250,1087
20230616,131500,8701492845,2255,2250,2255,2250,551
20230616,131400,8700251565,2250,2255,2255,2245,890
20230616,131300,8698252505,2245,2250,2255,2245,16399
20230616,131200,8661384575,2255,2250,2255,2245,7606
20230616,131100,8644284110,2255,2255,2255,2250,1001
20230616,131000,8642031355,2260,2240,2260,2240,5686
20230616,130900,8629226690,2240,2245,2250,2240,5280
20230616,130800,8617368030,2250,2245,2250,2240,3726
20230616,130700,8609005825,2245,2235,2250,2235,14888
20230616,130600,8575636005,2235,2240,2240,2230,18428
20230616,130500,8534446845,2240,2245,2250,2240,21873
20230616,130400,8485387145,2250,2250,2250,2245,20561
20230616,130300,8439134265,2250,2255,2255,2250,1651
20230616,130200,8435412820,2255,2250,2255,2250,4680
20230616,130100,8424877350,2255,2255,2255,2250,3350
20230616,130000,8417327955,2255,2250,2260,2250,11672
20230616,125900,8391045660,2250,2255,2255,2250,25722
20230616,125800,8333167675,2250,2255,2255,2250,25218
20230616,125700,8276347495,2260,2260,2265,2255,16406
20230616,125600,8239277535,2260,2265,2265,2260,11490
20230616,125500,8213309550,2265,2265,2270,2265,9181
20230616,125400,8192514035,2265,2280,2285,2265,16202
20230616,125300,8155630770,2280,2280,2285,2275,9885
20230616,125200,8133090525,2280,2265,2280,2260,6769
20230616,125100,8117712600,2260,2275,2280,2260,47480
20230616,125000,8009962325,2280,2280,2285,2275,17424
20230616,124900,7970255390,2275,2285,2285,2275,18809
20230616,124800,7927369155,2285,2275,2285,2275,22780
20230616,124700,7875517850,2280,2280,2280,2275,11832
20230616,124600,7848574435,2280,2280,2285,2270,37136
20230616,124500,7764123370,2280,2275,2285,2275,14153
20230616,124400,7731860485,2275,2295,2305,2275,45297
20230616,124300,7628114355,2295,2285,2295,2265,63693
20230616,124200,7483160360,2285,2310,2310,2285,113158
20230616,124100,7223089975,2305,2280,2325,2280,130396
20230616,124000,6921943245,2280,2275,2285,2270,19171
20230616,123900,6878257865,2275,2270,2280,2270,20520
20230616,123800,6831571415,2270,2275,2280,2270,30826
20230616,123700,6761468420,2275,2290,2290,2260,121294
20230616,123600,6485714875,2285,2305,2305,2280,118140
20230616,123500,6215021485,2300,2305,2310,2285,104987
20230616,123400,5973759735,2305,2315,2325,2290,268399
20230616,123300,5354956610,2310,2275,2320,2265,296504
20230616,123200,4673942325,2270,2260,2275,2260,32766
20230616,123100,4599612355,2265,2255,2265,2255,17734
20230616,123000,4559484475,2260,2260,2260,2240,38627
20230616,122900,4472620200,2255,2260,2265,2255,42434
20230616,122800,4376718515,2265,2260,2265,2260,18424
20230616,122700,4335033905,2265,2270,2275,2260,39271
20230616,122600,4245959175,2265,2260,2275,2255,80109
20230616,122500,4064292605,2255,2245,2260,2245,27933
20230616,122400,4001516335,2250,2255,2260,2245,58946
20230616,122300,3868696105,2260,2265,2270,2255,80395
20230616,122200,3686911060,2255,2280,2280,2250,81798
20230616,122100,3501699280,2280,2270,2290,2245,145524
20230616,122000,3170978200,2275,2225,2275,2225,159249
20230616,121900,2812710395,2225,2225,2225,2225,6440
20230616,121800,2798381395,2225,2225,2225,2220,681
20230616,121700,2796866175,2225,2225,2225,2225,6300
20230616,121600,2782848675,2225,2225,2225,2225,1098
20230616,121500,2780405625,2220,2220,2220,2220,1983
20230616,121400,2776003365,2220,2220,2220,2220,1527
20230616,121300,2772613425,2225,2220,2225,2220,1475
20230616,121200,2769336680,2220,2220,2225,2215,1447
20230616,121100,2766124335,2220,2215,2220,2215,10333
20230616,121000,2743236240,2215,2215,2220,2215,365
20230616,120900,2742426265,2220,2220,2220,2220,784
20230616,120800,2740685785,2220,2220,2220,2220,7687
20230616,120700,2723620645,2215,2220,2220,2215,1581
20230616,120600,2720118475,2215,2215,2215,2210,1299
20230616,120500,2717241195,2215,2215,2215,2210,24
20230616,120400,2717188075,2210,2210,2215,2210,2188
20230616,120300,2712348400,2210,2210,2210,2210,3099
20230616,120200,2705499610,2210,2215,2215,2210,2685
20230616,120100,2699564815,2215,2210,2215,2210,2381
20230616,120000,2694300205,2210,2210,2215,2210,1307
20230616,115900,2691411110,2210,2225,2225,2210,15612
20230616,115800,2656787820,2225,2230,2230,2220,18258
20230616,115700,2616149800,2230,2230,2235,2225,23407
20230616,115600,2563894805,2235,2225,2235,2225,10593
20230616,115500,2540273640,2230,2230,2240,2225,22517
20230616,115400,2490037570,2235,2230,2235,2225,30806
20230616,115300,2421281770,2240,2230,2240,2225,30328
20230616,115200,2353539440,2230,2230,2240,2225,29402
20230616,115100,2287935900,2235,2220,2235,2215,34336
20230616,115000,2211390825,2220,2205,2220,2205,18426
20230616,114900,2170636745,2205,2205,2205,2205,21
20230616,114800,2170590440,2205,2205,2210,2205,1582
20230616,114700,2167102025,2205,2205,2205,2200,2665
20230616,114600,2161228700,2200,2200,2200,2200,5
20230616,114500,2161217700,2200,2205,2205,2200,187
20230616,114400,2160806050,2205,2205,2205,2205,1
20230616,114300,2160803845,2200,2200,2205,2200,899
20230616,114200,2158825895,2200,2195,2200,2195,937
20230616,114100,2156769175,2195,2195,2195,2195,956
20230616,114000,2154670755,2195,2195,2195,2195,599
20230616,113900,2153355950,2195,2200,2200,2195,1865
20230616,113800,2149252975,2200,2200,2200,2195,1524
20230616,113700,2145900180,2200,2195,2200,2195,2290
20230616,113600,2140868880,2195,2195,2200,2195,608
20230616,113500,2139534315,2195,2195,2195,2195,25
20230616,113400,2139479440,2200,2200,2200,2200,51
20230616,113300,2139367240,2195,2200,2200,2195,512
20230616,113200,2138240850,2200,2195,2200,2195,1569
20230616,113100,2134791855,2195,2195,2200,2195,3109
20230616,113000,2127967565,2195,2195,2195,2195,7134
20230616,112900,2112308435,2195,2195,2200,2195,843
20230616,112800,2110456915,2195,2195,2200,2195,2797
20230616,112700,2104315170,2195,2195,2195,2195,400
20230616,112600,2103437170,2195,2200,2200,2195,1992
20230616,112500,2099064705,2195,2195,2195,2195,3761
20230616,112400,2090809310,2195,2200,2200,2195,3481
20230616,112300,2083166135,2200,2200,2200,2195,535
20230616,112200,2081991025,2200,2200,2200,2200,30
20230616,112100,2081925025,2200,2200,2200,2195,6230
20230616,112000,2068249030,2200,2195,2200,2195,1283
20230616,111900,2065431130,2195,2200,2200,2195,6371
20230616,111800,2051446630,2200,2200,2200,2200,623
20230616,111700,2050076030,2195,2200,2200,2195,1067
20230616,111600,2047733855,2200,2195,2200,2195,930
20230616,111500,2045692355,2195,2200,2200,2195,2011
20230616,111400,2041270645,2200,2200,2200,2200,4218
20230616,111300,2031991045,2200,2200,2200,2200,1043
20230616,111200,2029696445,2200,2205,2205,2200,3095
20230616,111100,2022874090,2205,2200,2205,2200,76
20230616,111000,2022706535,2200,2200,2200,2200,5173
20230616,110900,2011325935,2200,2200,2200,2200,1216
20230616,110800,2008650735,2205,2200,2205,2200,4751
20230616,110700,1998197970,2200,2200,2200,2195,102
20230616,110600,1997973580,2200,2200,2200,2200,0
20230616,110500,1997973580,2200,2200,2200,2195,3725
20230616,110400,1989782080,2200,2200,2200,2195,198
20230616,110300,1989346485,2195,2200,2200,2195,7906
20230616,110200,1971958290,2200,2200,2200,2200,1311
20230616,110100,1969074090,2200,2205,2205,2200,505
20230616,110000,1967960590,2200,2200,2200,2200,902
20230616,105900,1965976190,2200,2200,2200,2200,3651
20230616,105800,1957943990,2200,2200,2200,2195,7422
20230616,105700,1941650590,2200,2195,2200,2195,1228
20230616,105600,1938949990,2195,2195,2195,2195,225
20230616,105500,1938456115,2195,2195,2195,2195,1144
20230616,105400,1935945035,2195,2200,2200,2195,1242
20230616,105300,1933215135,2200,2195,2200,2195,3188
20230616,105200,1926214100,2195,2195,2200,2195,7841
20230616,105100,1909003045,2195,2200,2200,2195,5001
20230616,105000,1898025845,2200,2195,2200,2195,10425
20230616,104900,1875139310,2200,2200,2200,2200,1627
20230616,104800,1871559910,2200,2205,2205,2200,3659
20230616,104700,1863508450,2205,2210,2210,2200,2126
20230616,104600,1858831060,2210,2205,2210,2200,10237
20230616,104500,1836296215,2205,2205,2205,2205,2553
20230616,104400,1830666850,2205,2205,2210,2205,1145
20230616,104300,1828138635,2205,2205,2210,2205,6830
20230616,104200,1813077980,2210,2210,2210,2205,1157
20230616,104100,1810526630,2215,2210,2215,2205,2205
20230616,104000,1805664385,2205,2210,2210,2205,3060
20230616,103900,1798917035,2210,2210,2210,2205,1450
20230616,103800,1795713035,2215,2210,2215,2205,2997
20230616,103700,1789087030,2205,2210,2210,2205,689
20230616,103600,1787564825,2210,2210,2210,2205,3145
20230616,103500,1780624275,2210,2210,2210,2210,87
20230616,103400,1780432005,2210,2210,2210,2210,104
20230616,103300,1780202165,2205,2210,2210,2205,13772
20230616,103200,1749766050,2210,2215,2215,2210,681
20230616,103100,1748260090,2215,2210,2215,2210,3374
20230616,103000,1740800785,2215,2215,2215,2215,110
20230616,102900,1740557135,2215,2215,2215,2210,1629
20230616,102800,1736948940,2215,2215,2220,2215,2415
20230616,102700,1731597665,2215,2210,2220,2210,735
20230616,102600,1729969590,2215,2215,2215,2210,1400
20230616,102500,1726869755,2215,2215,2215,2215,1437
20230616,102400,1723686800,2215,2220,2220,2215,19905
20230616,102300,1679594955,2220,2215,2220,2215,165
20230616,102200,1679229065,2220,2220,2220,2215,6668
20230616,102100,1664458605,2220,2220,2220,2215,179
20230616,102000,1664061355,2220,2220,2220,2215,1836
20230616,101900,1659992140,2220,2215,2220,2215,2163
20230616,101800,1655191560,2220,2220,2225,2215,91
20230616,101700,1654989585,2215,2225,2225,2215,1517
20230616,101600,1651618285,2220,2215,2225,2215,2233
20230616,101500,1646664775,2215,2215,2220,2215,3630
20230616,101400,1638606455,2220,2220,2220,2215,4461
20230616,101300,1628703535,2220,2220,2225,2220,4274
20230616,101200,1619214145,2220,2220,2225,2215,9057
20230616,101100,1599108565,2215,2215,2220,2210,9573
20230616,101000,1577889840,2210,2210,2220,2210,12368
20230616,100900,1550497400,2220,2215,2220,2210,30178
20230616,100800,1483644080,2210,2215,2215,2210,2816
20230616,100700,1477407675,2210,2215,2220,2210,8186
20230616,100600,1459301020,2215,2215,2215,2210,2795
20230616,100500,1453120595,2210,2220,2220,2210,14892
20230616,100400,1420085075,2220,2220,2220,2215,3352
20230616,100300,1412654195,2215,2220,2220,2215,7475
20230616,100200,1396085545,2225,2240,2240,2220,37455
20230616,100100,1312414480,2240,2230,2240,2230,29163
20230616,100000,1247227810,2230,2225,2230,2220,32920
20230616,095900,1173915795,2225,2205,2225,2205,16195
20230616,095800,1138044795,2205,2210,2215,2200,22006
20230616,095700,1089540600,2210,2210,2210,2210,10730
20230616,095600,1065827300,2210,2205,2210,2200,10457
20230616,095500,1042767845,2205,2210,2210,2205,347
20230616,095400,1042001125,2205,2205,2210,2205,232
20230616,095300,1041489455,2210,2200,2210,2200,29114
20230616,095200,977364245,2200,2200,2200,2195,104
20230616,095100,977135555,2195,2200,2200,2195,794
20230616,095000,975390165,2195,2195,2200,2195,4159
20230616,094900,966252595,2195,2200,2200,2190,1162
20230616,094800,963702220,2200,2200,2200,2190,603
20230616,094700,962381495,2190,2200,2200,2190,6613
20230616,094600,947887065,2190,2195,2195,2190,9262
20230616,094500,927603100,2195,2190,2195,2190,3084
20230616,094400,920837900,2195,2195,2195,2195,1844
20230616,094300,916790320,2195,2195,2200,2195,1975
20230616,094200,912451770,2195,2200,2200,2195,10006
20230616,094100,890458745,2205,2205,2205,2200,616
20230616,094000,889103240,2205,2200,2205,2200,2412
20230616,093900,883788950,2195,2205,2205,2195,6366
20230616,093800,869793760,2205,2205,2205,2195,6856
20230616,093700,854729080,2200,2200,2205,2200,813
20230616,093600,852939980,2205,2205,2205,2200,6487
20230616,093500,838666145,2200,2210,2210,2200,6265
20230616,093400,824856805,2210,2205,2215,2205,36629
20230616,093300,744062565,2205,2205,2210,2205,20661
20230616,093200,698505005,2205,2205,2210,2200,3655
20230616,093100,690445655,2205,2200,2205,2200,3662
20230616,093000,682382760,2200,2190,2200,2185,8428
20230616,092900,663941985,2190,2195,2195,2185,5295
20230616,092800,652348160,2195,2195,2200,2190,19962
20230616,092700,608608740,2200,2200,2200,2195,10100
20230616,092600,586409645,2200,2200,2205,2200,3234
20230616,092500,579294270,2200,2200,2205,2200,1298
20230616,092400,576437235,2205,2205,2205,2200,5587
20230616,092300,564121210,2205,2215,2215,2205,14173
20230616,092200,532842225,2215,2215,2215,2210,3171
20230616,092100,525826345,2215,2220,2220,2215,3873
20230616,092000,517245135,2215,2225,2225,2215,7810
20230616,091900,499907885,2225,2220,2225,2215,15605
20230616,091800,465234810,2220,2220,2220,2215,7609
20230616,091700,448342855,2220,2210,2220,2210,3081
20230616,091600,441520260,2210,2220,2220,2210,5359
20230616,091500,429661240,2220,2220,2220,2215,4973
20230616,091400,418623435,2220,2220,2220,2215,7528
20230616,091300,401916230,2215,2220,2220,2215,4129
20230616,091200,392752600,2220,2215,2225,2215,21620
20230616,091100,344805765,2215,2205,2215,2195,24848
20230616,091000,289990585,2200,2205,2205,2195,4148
20230616,090900,280870245,2195,2195,2205,2190,11324
20230616,090800,255933785,2195,2210,2210,2190,7512
20230616,090700,239424605,2210,2190,2210,2190,3647
20230616,090600,231407590,2185,2200,2200,2185,19068
20230616,090500,189627435,2200,2210,2210,2200,26620
20230616,090400,130931780,2210,2215,2215,2210,5933
20230616,090300,117817990,2210,2210,2215,2205,12525
20230616,090200,90139565,2210,2210,2215,2205,4813
20230616,090100,79500870,2215,2215,2220,2210,8775
20230616,090000,60064145,2215,2210,2215,2210,27158