stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,194300,1218217750,16220,16220,16220,16220,960
20230615,194200,1218217750,16220,16220,16220,16220,0
20230615,194100,1218217750,16220,16220,16220,16220,0
20230615,194000,1218217750,16220,16220,16220,16220,0
20230615,193900,1218217750,16220,16220,16220,16220,0
20230615,193800,1218217750,16220,16220,16220,16220,0
20230615,193700,1218217750,16220,16220,16220,16220,0
20230615,193600,1218217750,16220,16220,16220,16220,0
20230615,193500,1218217750,16220,16220,16220,16220,0
20230615,193400,1218217750,16220,16220,16220,16220,0
20230615,193300,1218217750,16220,16220,16220,16220,0
20230615,193200,1218217750,16220,16220,16220,16220,0
20230615,193100,1218217750,16220,16220,16220,16220,0
20230615,193000,1218217750,16220,16220,16220,16220,0
20230615,192900,1218217750,16220,16220,16220,16220,0
20230615,192800,1218217750,16220,16220,16220,16220,0
20230615,192700,1218217750,16220,16220,16220,16220,0
20230615,192600,1218217750,16220,16220,16220,16220,0
20230615,192500,1218217750,16220,16220,16220,16220,0
20230615,192400,1218217750,16220,16220,16220,16220,0
20230615,192300,1218217750,16220,16220,16220,16220,0
20230615,192200,1218217750,16220,16220,16220,16220,0
20230615,192100,1218217750,16220,16220,16220,16220,0
20230615,192000,1218217750,16220,16220,16220,16220,0
20230615,191900,1218217750,16220,16220,16220,16220,0
20230615,191800,1218217750,16220,16220,16220,16220,0
20230615,191700,1218217750,16220,16220,16220,16220,0
20230615,191600,1218217750,16220,16220,16220,16220,0
20230615,191500,1218217750,16220,16220,16220,16220,0
20230615,191400,1218217750,16220,16220,16220,16220,0
20230615,191300,1218217750,16220,16220,16220,16220,960
20230615,191200,1218217750,16220,16220,16220,16220,0
20230615,191100,1218217750,16220,16220,16220,16220,0
20230615,191000,1218217750,16220,16220,16220,16220,0
20230615,190900,1218217750,16220,16220,16220,16220,0
20230615,190800,1218217750,16220,16220,16220,16220,0
20230615,190700,1218217750,16220,16220,16220,16220,0
20230615,190600,1218217750,16220,16220,16220,16220,0
20230615,190500,1218217750,16220,16220,16220,16220,0
20230615,190400,1218217750,16220,16220,16220,16220,0
20230615,190300,1218217750,16220,16220,16220,16220,0
20230615,190200,1218217750,16220,16220,16220,16220,0
20230615,190100,1218217750,16220,16220,16220,16220,0
20230615,190000,1218217750,16220,16220,16220,16220,0
20230615,185900,1218217750,16220,16220,16220,16220,0
20230615,185800,1218217750,16220,16220,16220,16220,0
20230615,185700,1218217750,16220,16220,16220,16220,0
20230615,185600,1218217750,16220,16220,16220,16220,0
20230615,185500,1218217750,16220,16220,16220,16220,0
20230615,185400,1218217750,16220,16220,16220,16220,0
20230615,185300,1218217750,16220,16220,16220,16220,0
20230615,185200,1218217750,16220,16220,16220,16220,0
20230615,185100,1218217750,16220,16220,16220,16220,0
20230615,185000,1218217750,16220,16220,16220,16220,0
20230615,184900,1218217750,16220,16220,16220,16220,0
20230615,184800,1218217750,16220,16220,16220,16220,0
20230615,184700,1218217750,16220,16220,16220,16220,0
20230615,184600,1218217750,16220,16220,16220,16220,0
20230615,184500,1218217750,16220,16220,16220,16220,0
20230615,184400,1218217750,16220,16220,16220,16220,0
20230615,184300,1218217750,16220,16220,16220,16220,960
20230615,184200,1218217750,16220,16220,16220,16220,0
20230615,184100,1218217750,16220,16220,16220,16220,0
20230615,184000,1218217750,16220,16220,16220,16220,0
20230615,183900,1218217750,16220,16220,16220,16220,0
20230615,183800,1218217750,16220,16220,16220,16220,0
20230615,183700,1218217750,16220,16220,16220,16220,0
20230615,183600,1218217750,16220,16220,16220,16220,0
20230615,183500,1218217750,16220,16220,16220,16220,0
20230615,183400,1218217750,16220,16220,16220,16220,0
20230615,183300,1218217750,16220,16220,16220,16220,0
20230615,183200,1218217750,16220,16220,16220,16220,0
20230615,183100,1218217750,16220,16220,16220,16220,0
20230615,183000,1218217750,16220,16220,16220,16220,0
20230615,182900,1218217750,16220,16220,16220,16220,0
20230615,182800,1218217750,16220,16220,16220,16220,0
20230615,182700,1218217750,16220,16220,16220,16220,0
20230615,182600,1218217750,16220,16220,16220,16220,0
20230615,182500,1218217750,16220,16220,16220,16220,0
20230615,182400,1218217750,16220,16220,16220,16220,0
20230615,182300,1218217750,16220,16220,16220,16220,0
20230615,182200,1218217750,16220,16220,16220,16220,0
20230615,182100,1218217750,16220,16220,16220,16220,0
20230615,182000,1218217750,16220,16220,16220,16220,0
20230615,181900,1218217750,16220,16220,16220,16220,0
20230615,181800,1218217750,16220,16220,16220,16220,0
20230615,181700,1218217750,16220,16220,16220,16220,0
20230615,181600,1218217750,16220,16220,16220,16220,0
20230615,181500,1218217750,16220,16220,16220,16220,0
20230615,181400,1218217750,16220,16220,16220,16220,0
20230615,181300,1218217750,16220,16220,16220,16220,960
20230615,181200,1218217750,16220,16220,16220,16220,0
20230615,181100,1218217750,16220,16220,16220,16220,0
20230615,181000,1218217750,16220,16220,16220,16220,0
20230615,180900,1218217750,16220,16220,16220,16220,0
20230615,180800,1218217750,16220,16220,16220,16220,0
20230615,180700,1218217750,16220,16220,16220,16220,0
20230615,180600,1218217750,16220,16220,16220,16220,0
20230615,180500,1218217750,16220,16220,16220,16220,0
20230615,180400,1218217750,16220,16220,16220,16220,0
20230615,180300,1218217750,16220,16220,16220,16220,0
20230615,180200,1218217750,16220,16220,16220,16220,0
20230615,180100,1218217750,16220,16220,16220,16220,0
20230615,180000,1218217750,16220,16220,16220,16220,0
20230615,175900,1218217750,16220,16220,16220,16220,0
20230615,175800,1218217750,16220,16220,16220,16220,0
20230615,175700,1218217750,16220,16220,16220,16220,0
20230615,175600,1218217750,16220,16220,16220,16220,0
20230615,175500,1218217750,16220,16220,16220,16220,0
20230615,175400,1218217750,16220,16220,16220,16220,0
20230615,175300,1218217750,16220,16220,16220,16220,0
20230615,175200,1218217750,16220,16220,16220,16220,0
20230615,175100,1218217750,16220,16220,16220,16220,0
20230615,175000,1218217750,16220,16220,16220,16220,0
20230615,174900,1218217750,16220,16220,16220,16220,0
20230615,174800,1218217750,16220,16220,16220,16220,0
20230615,174700,1218217750,16220,16220,16220,16220,0
20230615,174600,1218217750,16220,16220,16220,16220,0
20230615,174500,1218217750,16220,16220,16220,16220,0
20230615,174400,1218217750,16220,16220,16220,16220,0
20230615,174300,1218217750,16220,16220,16220,16220,960
20230615,174200,1218217750,16220,16220,16220,16220,0
20230615,174100,1218217750,16220,16220,16220,16220,0
20230615,174000,1218217750,16220,16220,16220,16220,0
20230615,173900,1218217750,16220,16220,16220,16220,0
20230615,173800,1218217750,16220,16220,16220,16220,0
20230615,173700,1218217750,16220,16220,16220,16220,0
20230615,173600,1218217750,16220,16220,16220,16220,0
20230615,173500,1218217750,16220,16220,16220,16220,0
20230615,173400,1218217750,16220,16220,16220,16220,0
20230615,173300,1218217750,16220,16220,16220,16220,0
20230615,173200,1218217750,16220,16220,16220,16220,0
20230615,173100,1218217750,16220,16220,16220,16220,0
20230615,173000,1218217750,16220,16220,16220,16220,0
20230615,172900,1218217750,16220,16220,16220,16220,0
20230615,172800,1218217750,16220,16220,16220,16220,0
20230615,172700,1218217750,16220,16220,16220,16220,0
20230615,172600,1218217750,16220,16220,16220,16220,0
20230615,172500,1218217750,16220,16220,16220,16220,0
20230615,172400,1218217750,16220,16220,16220,16220,0
20230615,172300,1218217750,16220,16220,16220,16220,0
20230615,172200,1218217750,16220,16220,16220,16220,0
20230615,172100,1218217750,16220,16220,16220,16220,0
20230615,172000,1218217750,16220,16220,16220,16220,0
20230615,171900,1218217750,16220,16220,16220,16220,0
20230615,171800,1218217750,16220,16220,16220,16220,0
20230615,171700,1218217750,16220,16220,16220,16220,0
20230615,171600,1218217750,16220,16220,16220,16220,0
20230615,171500,1218217750,16220,16220,16220,16220,0
20230615,171400,1218217750,16220,16220,16220,16220,0
20230615,171300,1218217750,16220,16220,16220,16220,960
20230615,171200,1218217750,16220,16220,16220,16220,0
20230615,171100,1218217750,16220,16220,16220,16220,0
20230615,171000,1218217750,16220,16220,16220,16220,0
20230615,170900,1218217750,16220,16220,16220,16220,0
20230615,170800,1218217750,16220,16220,16220,16220,0
20230615,170700,1218217750,16220,16220,16220,16220,0
20230615,170600,1218217750,16220,16220,16220,16220,0
20230615,170500,1218217750,16220,16220,16220,16220,0
20230615,170400,1218217750,16220,16220,16220,16220,0
20230615,170300,1218217750,16220,16220,16220,16220,0
20230615,170200,1218217750,16220,16220,16220,16220,0
20230615,170100,1218217750,16220,16220,16220,16220,0
20230615,170000,1218217750,16220,16220,16220,16220,0
20230615,165900,1218217750,16220,16220,16220,16220,0
20230615,165800,1218217750,16220,16220,16220,16220,0
20230615,165700,1218217750,16220,16220,16220,16220,0
20230615,165600,1218217750,16220,16220,16220,16220,0
20230615,165500,1218217750,16220,16220,16220,16220,0
20230615,165400,1218217750,16220,16220,16220,16220,0
20230615,165300,1218217750,16220,16220,16220,16220,0
20230615,165200,1218217750,16220,16220,16220,16220,0
20230615,165100,1218217750,16220,16220,16220,16220,0
20230615,165000,1218217750,16220,16220,16220,16220,0
20230615,164900,1218217750,16220,16220,16220,16220,0
20230615,164800,1218217750,16220,16220,16220,16220,0
20230615,164700,1218217750,16220,16220,16220,16220,0
20230615,164600,1218217750,16220,16220,16220,16220,0
20230615,164500,1218217750,16220,16220,16220,16220,0
20230615,164400,1218217750,16220,16220,16220,16220,0
20230615,164300,1218217750,16220,16220,16220,16220,960
20230615,164200,1218217750,16220,16220,16220,16220,0
20230615,164100,1218217750,16220,16220,16220,16220,0
20230615,164000,1218217750,16220,16220,16220,16220,0
20230615,163900,1218217750,16220,16220,16220,16220,0
20230615,163800,1218217750,16220,16220,16220,16220,0
20230615,163700,1218217750,16220,16220,16220,16220,0
20230615,163600,1218217750,16220,16220,16220,16220,0
20230615,163500,1218217750,16220,16220,16220,16220,0
20230615,163400,1218217750,16220,16220,16220,16220,0
20230615,163300,1218217750,16220,16220,16220,16220,0
20230615,163200,1218217750,16220,16220,16220,16220,0
20230615,163100,1218217750,16220,16220,16220,16220,0
20230615,163000,1218217750,16220,16220,16220,16220,0
20230615,162900,1218217750,16220,16220,16220,16220,0
20230615,162800,1218217750,16220,16220,16220,16220,0
20230615,162700,1218217750,16220,16220,16220,16220,0
20230615,162600,1218217750,16220,16220,16220,16220,0
20230615,162500,1218217750,16220,16220,16220,16220,0
20230615,162400,1218217750,16220,16220,16220,16220,0
20230615,162300,1218217750,16220,16220,16220,16220,0
20230615,162200,1218217750,16220,16220,16220,16220,0
20230615,162100,1218217750,16220,16220,16220,16220,0
20230615,162000,1218217750,16220,16220,16220,16220,0
20230615,161900,1218217750,16220,16220,16220,16220,0
20230615,161800,1218217750,16220,16220,16220,16220,0
20230615,161700,1218217750,16220,16220,16220,16220,0
20230615,161600,1218217750,16220,16220,16220,16220,0
20230615,161500,1218217750,16220,16220,16220,16220,0
20230615,161400,1218217750,16220,16220,16220,16220,0
20230615,161300,1218217750,16220,16220,16220,16220,960
20230615,161200,1218217750,16220,16220,16220,16220,0
20230615,161100,1218217750,16220,16220,16220,16220,0
20230615,161000,1218217750,16220,16220,16220,16220,0
20230615,160900,1218217750,16220,16220,16220,16220,0
20230615,160800,1218217750,16220,16220,16220,16220,0
20230615,160700,1218217750,16220,16220,16220,16220,0
20230615,160600,1218217750,16220,16220,16220,16220,0
20230615,160500,1218217750,16220,16220,16220,16220,0
20230615,160400,1218217750,16220,16220,16220,16220,0
20230615,160300,1218217750,16220,16220,16220,16220,0
20230615,160200,1218217750,16220,16220,16220,16220,0
20230615,160100,1218217750,16220,16220,16220,16220,0
20230615,160000,1218217750,16220,16220,16220,16220,0
20230615,155900,1218217750,16220,16220,16220,16220,0
20230615,155800,1218217750,16220,16220,16220,16220,0
20230615,155700,1218217750,16220,16220,16220,16220,0
20230615,155600,1218217750,16220,16220,16220,16220,0
20230615,155500,1218217750,16220,16220,16220,16220,0
20230615,155400,1218217750,16220,16220,16220,16220,0
20230615,155300,1218217750,16220,16220,16220,16220,0
20230615,155200,1218217750,16220,16220,16220,16220,0
20230615,155100,1218217750,16220,16220,16220,16220,0
20230615,155000,1218217750,16220,16220,16220,16220,0
20230615,154900,1218217750,16220,16220,16220,16220,0
20230615,154800,1218217750,16220,16220,16220,16220,0
20230615,154700,1218217750,16220,16220,16220,16220,0
20230615,154600,1218217750,16220,16220,16220,16220,0
20230615,154500,1218217750,16220,16220,16220,16220,0
20230615,154400,1218217750,16220,16220,16220,16220,0
20230615,154300,1218217750,16220,16220,16220,16220,960
20230615,154200,1218217750,16220,16220,16220,16220,0
20230615,154100,1218217750,16220,16220,16220,16220,0
20230615,154000,1218217750,16220,16220,16220,16220,0
20230615,153900,1218217750,16220,16220,16220,16220,0
20230615,153800,1218217750,16220,16220,16220,16220,0
20230615,153700,1218217750,16220,16220,16220,16220,0
20230615,153600,1218217750,16220,16220,16220,16220,0
20230615,153500,1218217750,16220,16220,16220,16220,0
20230615,153400,1218217750,16220,16220,16220,16220,0
20230615,153300,1218217750,16220,16220,16220,16220,0
20230615,153200,1218217750,16220,16220,16220,16220,0
20230615,153100,1218217750,16220,16220,16220,16220,0
20230615,153000,1218217750,16220,16220,16220,16220,960
20230615,152900,1202646550,16220,16220,16220,16220,0
20230615,152800,1202646550,16220,16220,16220,16220,0
20230615,152700,1202646550,16220,16220,16220,16220,0
20230615,152600,1202646550,16220,16220,16220,16220,0
20230615,152500,1202646550,16220,16220,16220,16220,0
20230615,152400,1202646550,16220,16220,16220,16220,0
20230615,152300,1202646550,16220,16220,16220,16220,0
20230615,152200,1202646550,16220,16220,16220,16220,0
20230615,152100,1202646550,16220,16220,16220,16220,0
20230615,152000,1202646550,16220,16220,16220,16220,0
20230615,151900,1202646550,16220,16180,16220,16180,22
20230615,151800,1202290540,16180,16180,16220,16180,243
20230615,151700,1198356100,16180,16180,16180,16180,0
20230615,151600,1198356100,16180,16180,16180,16180,22
20230615,151500,1198000140,16170,16170,16170,16170,30
20230615,151400,1197515040,16160,16160,16160,16160,0
20230615,151300,1197515040,16160,16160,16160,16160,0
20230615,151200,1197515040,16160,16160,16170,16160,51
20230615,151100,1196690580,16160,16160,16160,16160,503
20230615,151000,1188562100,16160,16160,16160,16160,0
20230615,150900,1188562100,16160,16160,16160,16160,9
20230615,150800,1188416660,16150,16150,16150,16150,0
20230615,150700,1188416660,16150,16200,16200,16150,1190
20230615,150600,1169152910,16200,16200,16200,16200,361
20230615,150500,1163304710,16200,16200,16200,16200,31
20230615,150400,1162802510,16200,16200,16200,16200,10
20230615,150300,1162640510,16200,16200,16200,16200,1
20230615,150200,1162624310,16200,16200,16200,16200,30
20230615,150100,1162138310,16190,16190,16190,16190,17
20230615,150000,1161863080,16210,16200,16210,16190,424
20230615,145900,1154992920,16200,16190,16200,16190,19
20230615,145800,1154685200,16190,16190,16200,16190,89
20230615,145700,1153243500,16190,16190,16200,16190,130
20230615,145600,1151137900,16190,16200,16200,16190,113
20230615,145500,1149307400,16190,16180,16190,16180,39
20230615,145400,1148676130,16190,16180,16190,16180,126
20230615,145300,1146636340,16180,16170,16190,16170,236
20230615,145200,1142815740,16180,16190,16190,16170,111
20230615,145100,1141019550,16190,16200,16200,16190,117
20230615,145000,1139124760,16210,16210,16220,16210,106
20230615,144900,1137405670,16190,16190,16190,16190,0
20230615,144800,1137405670,16190,16200,16210,16190,108
20230615,144700,1135656300,16200,16200,16200,16200,65
20230615,144600,1134603300,16200,16200,16200,16200,23
20230615,144500,1134230700,16190,16200,16200,16190,4
20230615,144400,1134165930,16160,16160,16160,16160,10
20230615,144300,1134004330,16140,16060,16160,16060,155
20230615,144200,1131501130,16140,16140,16140,16050,735
20230615,144100,1119680880,16150,16210,16220,16150,641
20230615,144000,1109309320,16220,16220,16220,16220,140
20230615,143900,1107038520,16220,16210,16220,16210,132
20230615,143800,1104897970,16220,16220,16220,16220,88
20230615,143700,1103470610,16220,16220,16220,16220,158
20230615,143600,1100907850,16220,16220,16220,16220,55
20230615,143500,1100015750,16220,16220,16220,16220,164
20230615,143400,1097355670,16220,16220,16220,16220,300
20230615,143300,1092489670,16220,16220,16220,16220,23
20230615,143200,1092116610,16220,16220,16220,16220,104
20230615,143100,1090429730,16210,16210,16220,16210,194
20230615,143000,1087283820,16200,16210,16210,16200,88
20230615,142900,1085857990,16210,16200,16210,16200,51
20230615,142800,1085031780,16200,16200,16200,16200,38
20230615,142700,1084416180,16180,16190,16190,16180,73
20230615,142600,1083234540,16170,16180,16180,16170,44
20230615,142500,1082522820,16170,16170,16170,16170,50
20230615,142400,1081714320,16170,16190,16190,16170,49
20230615,142300,1080921590,16130,16130,16130,16130,0
20230615,142200,1080921590,16130,16150,16170,16100,1072
20230615,142100,1063635410,16140,16190,16190,16140,769
20230615,142000,1051203570,16160,16170,16170,16160,100
20230615,141900,1049587040,16180,16170,16180,16150,113
20230615,141800,1047760860,16180,16190,16190,16180,283
20230615,141700,1043180920,16160,16230,16230,16160,650
20230615,141600,1032662160,16210,16240,16240,16210,198
20230615,141500,1029449380,16230,16240,16240,16230,95
20230615,141400,1027907170,16250,16250,16250,16240,114
20230615,141300,1026054870,16250,16250,16250,16250,39
20230615,141200,1025421120,16250,16240,16250,16240,201
20230615,141100,1022154880,16250,16250,16250,16250,0
20230615,141000,1022154880,16250,16190,16250,16190,10
20230615,140900,1021992490,16130,16200,16200,16130,341
20230615,140800,1016489080,16220,16250,16250,16220,153
20230615,140700,1014003840,16240,16240,16240,16240,2
20230615,140600,1013971360,16240,16240,16250,16240,63
20230615,140500,1012948010,16250,16260,16260,16250,220
20230615,140400,1009372770,16260,16250,16270,16250,289
20230615,140300,1004675740,16260,16260,16260,16260,0
20230615,140200,1004675740,16260,16260,16270,16260,67
20230615,140100,1003585990,16270,16310,16310,16270,100
20230615,140000,1001958330,16320,16380,16380,16320,493
20230615,135900,993904200,16380,16380,16380,16370,128
20230615,135800,991808200,16390,16400,16400,16390,75
20230615,135700,990578520,16400,16430,16430,16400,118
20230615,135600,988641460,16440,16460,16460,16440,587
20230615,135500,978984880,16480,16510,16510,16460,829
20230615,135400,965322680,16510,16510,16520,16510,101
20230615,135300,963654300,16520,16530,16530,16510,224
20230615,135200,959953680,16520,16520,16530,16520,246
20230615,135100,955889040,16500,16490,16500,16490,1260
20230615,135000,935099860,16490,16490,16490,16490,146
20230615,134900,932692320,16490,16490,16490,16490,861
20230615,134800,918494430,16480,16480,16490,16480,604
20230615,134700,908537940,16480,16440,16480,16440,462
20230615,134600,900933080,16440,16440,16440,16430,200
20230615,134500,897645180,16430,16430,16430,16420,358
20230615,134400,891764020,16430,16430,16430,16430,23
20230615,134300,891386130,16430,16430,16430,16430,176
20230615,134200,888494450,16420,16410,16420,16410,17
20230615,134100,888215370,16390,16390,16390,16390,15
20230615,134000,887969520,16390,16430,16440,16390,805
20230615,133900,874758680,16430,16430,16440,16430,73
20230615,133800,873558860,16440,16440,16440,16440,0
20230615,133700,873558860,16440,16410,16440,16400,180
20230615,133600,870602840,16410,16390,16410,16390,2541
20230615,133500,828934960,16370,16350,16370,16350,464
20230615,133400,821341120,16350,16310,16360,16310,451
20230615,133300,813969940,16310,16310,16330,16310,76
20230615,133200,812730120,16330,16330,16330,16320,219
20230615,133100,809154730,16320,16320,16330,16310,508
20230615,133000,800860510,16310,16310,16320,16290,181
20230615,132900,797909990,16310,16280,16320,16280,116
20230615,132800,796017300,16280,16260,16290,16260,1404
20230615,132700,773187580,16230,16260,16260,16230,39
20230615,132600,772554350,16150,16150,16150,16150,0
20230615,132500,772554350,16150,16170,16170,16140,2267
20230615,132400,735941240,16150,16180,16340,16150,2088
20230615,132300,702007600,16160,16160,16160,16160,0
20230615,132200,702007600,16160,16140,16160,16140,12
20230615,132100,701813700,16140,16140,16140,16140,195
20230615,132000,698666400,16150,16060,16150,16060,3751
20230615,131900,638186760,16060,16080,16080,16060,175
20230615,131800,635374140,16060,16060,16060,16060,0
20230615,131700,635374140,16060,16060,16060,16050,58
20230615,131600,634442870,16060,16070,16090,16060,549
20230615,131500,625615300,16060,16060,16060,16060,29
20230615,131400,625149560,16050,16050,16050,16050,6
20230615,131300,625053260,16010,16010,16010,16010,9
20230615,131200,624909170,16010,16010,16010,16010,173
20230615,131100,622139440,16010,16010,16010,16010,0
20230615,131000,622139440,16010,15990,16010,15990,55
20230615,130900,621258990,16000,16000,16000,16000,0
20230615,130800,621258990,16000,15980,16000,15980,66
20230615,130700,620203060,15990,15990,15990,15990,0
20230615,130600,620203060,15990,15990,15990,15990,0
20230615,130500,620203060,15990,15990,15990,15990,1
20230615,130400,620187070,15990,15990,15990,15990,0
20230615,130300,620187070,15990,15990,15990,15990,140
20230615,130200,617948470,15990,15990,15990,15990,13
20230615,130100,617740600,15990,15970,15990,15970,274
20230615,130000,613362600,15970,15990,15990,15970,102
20230615,125900,611733620,15970,15970,15970,15970,2
20230615,125800,611701680,15970,15970,15970,15970,31
20230615,125700,611206610,15970,15970,15970,15970,0
20230615,125600,611206610,15970,15970,15970,15970,0
20230615,125500,611206610,15970,15970,15970,15970,1
20230615,125400,611190640,15970,15970,15970,15970,0
20230615,125300,611190640,15970,15970,15970,15970,0
20230615,125200,611190640,15970,15970,15970,15970,7
20230615,125100,611078850,15970,15990,15990,15970,84
20230615,125000,609735870,15970,15970,15970,15970,1
20230615,124900,609719900,15970,15970,15970,15970,5
20230615,124800,609640050,15970,15970,15970,15970,80
20230615,124700,608362450,15970,15970,16010,15970,14
20230615,124600,608138830,15950,15950,15950,15950,80
20230615,124500,606862830,15950,15950,15950,15950,100
20230615,124400,605267830,15950,15950,15950,15950,0
20230615,124300,605267830,15950,15950,15950,15950,18
20230615,124200,604980730,16000,16000,16000,16000,0
20230615,124100,604980730,16000,16000,16000,16000,225
20230615,124000,601380730,16000,15950,16000,15950,83
20230615,123900,600052780,16000,15950,16000,15950,192
20230615,123800,596980880,16000,15920,16000,15920,53
20230615,123700,596136510,15920,15910,15920,15910,1756
20230615,123600,568181010,15890,15890,15890,15890,0
20230615,123500,568181010,15890,15890,15890,15890,0
20230615,123400,568181010,15890,15890,15890,15890,0
20230615,123300,568181010,15890,15890,15890,15890,0
20230615,123200,568181010,15890,15890,15890,15890,0
20230615,123100,568181010,15890,15890,15890,15890,0
20230615,123000,568181010,15890,15890,15890,15890,0
20230615,122900,568181010,15890,15890,15890,15890,0
20230615,122800,568181010,15890,15890,15890,15890,0
20230615,122700,568181010,15890,15890,15890,15890,2
20230615,122600,568149230,15920,15910,15920,15870,104
20230615,122500,566497340,15910,15910,15910,15910,130
20230615,122400,564429040,15910,15910,15910,15910,0
20230615,122300,564429040,15910,15910,15910,15910,0
20230615,122200,564429040,15910,15910,15910,15910,0
20230615,122100,564429040,15910,15910,15910,15910,0
20230615,122000,564429040,15910,15910,15920,15910,63
20230615,121900,563426100,15890,15890,15890,15890,1
20230615,121800,563410210,15920,15920,15920,15920,0
20230615,121700,563410210,15920,15890,15920,15890,63
20230615,121600,562408080,15870,15870,15870,15870,1
20230615,121500,562392210,15870,15870,15870,15870,0
20230615,121400,562392210,15870,15870,15870,15870,1
20230615,121300,562376340,15900,15900,15900,15900,0
20230615,121200,562376340,15900,15900,15900,15900,0
20230615,121100,562376340,15900,15900,15900,15900,0
20230615,121000,562376340,15900,15900,15900,15900,0
20230615,120900,562376340,15900,15900,15900,15900,9
20230615,120800,562233240,15860,15860,15860,15860,1
20230615,120700,562217380,15900,15900,15900,15900,0
20230615,120600,562217380,15900,15900,15900,15900,494
20230615,120500,554362780,15920,15830,15920,15830,385
20230615,120400,548238610,15840,15840,15840,15840,10
20230615,120300,548080210,15810,15810,15810,15810,1
20230615,120200,548064400,15810,15810,15810,15810,0
20230615,120100,548064400,15810,15810,15810,15810,1
20230615,120000,548048590,15800,15800,15800,15800,10
20230615,115900,547890590,15790,15790,15790,15790,63
20230615,115800,546895820,15790,15790,15790,15790,0
20230615,115700,546895820,15790,15790,15790,15790,0
20230615,115600,546895820,15790,15790,15790,15790,0
20230615,115500,546895820,15790,15790,15790,15790,0
20230615,115400,546895820,15790,15810,15810,15790,3
20230615,115300,546848410,15860,15780,15870,15780,417
20230615,115200,540236090,15780,15780,15780,15780,0
20230615,115100,540236090,15780,15790,15790,15780,5
20230615,115000,540157170,15780,15800,15800,15780,136
20230615,114900,538010030,15780,15780,15780,15780,0
20230615,114800,538010030,15780,15780,15780,15780,2
20230615,114700,537978470,15770,15790,15790,15770,513
20230615,114600,529880330,15800,15800,15800,15800,0
20230615,114500,529880330,15800,15790,15830,15790,24
20230615,114400,529500540,15770,15770,15770,15770,0
20230615,114300,529500540,15770,15770,15770,15770,30
20230615,114200,529027440,15760,15760,15760,15760,64
20230615,114100,528018800,15760,15760,15760,15760,30
20230615,114000,527546000,15760,15760,15760,15760,9
20230615,113900,527404160,15760,15760,15760,15760,11
20230615,113800,527230800,15830,15830,15830,15830,0
20230615,113700,527230800,15830,15830,15830,15830,0
20230615,113600,527230800,15830,15770,15830,15770,103
20230615,113500,525602070,15730,15730,15730,15730,0
20230615,113400,525602070,15730,15730,15730,15730,0
20230615,113300,525602070,15730,15730,15730,15730,0
20230615,113200,525602070,15730,15730,15730,15730,0
20230615,113100,525602070,15730,15730,15730,15730,0
20230615,113000,525602070,15730,15730,15730,15730,50
20230615,112900,524815570,15730,15730,15730,15730,21
20230615,112800,524485240,15730,15730,15730,15730,0
20230615,112700,524485240,15730,15730,15730,15730,0
20230615,112600,524485240,15730,15730,15730,15730,28
20230615,112500,524044800,15730,15720,15740,15720,138
20230615,112400,521874200,15720,15720,15720,15720,25
20230615,112300,521481200,15720,15720,15720,15720,15
20230615,112200,521245400,15730,15730,15730,15730,0
20230615,112100,521245400,15730,15740,15820,15730,13
20230615,112000,521040150,15720,15720,15720,15720,2
20230615,111900,521008710,15720,15700,15720,15700,63
20230615,111800,520018370,15700,15680,15700,15680,6
20230615,111700,519924270,15680,15730,15730,15680,1461
20230615,111600,496992170,15720,15720,15720,15720,60
20230615,111500,496048970,15730,15730,15730,15730,300
20230615,111400,491329970,15720,15720,15720,15720,0
20230615,111300,491329970,15720,15720,15720,15720,0
20230615,111200,491329970,15720,15750,15750,15720,701
20230615,111100,480302970,15750,15750,15750,15750,0
20230615,111000,480302970,15750,15740,15750,15740,37
20230615,110900,479720270,15720,15720,15720,15720,21
20230615,110800,479390150,15720,15720,15720,15720,3
20230615,110700,479342990,15720,15720,15720,15720,41
20230615,110600,478698470,15720,15720,15720,15720,1
20230615,110500,478682750,15700,15730,15730,15700,226
20230615,110400,475130000,15730,15740,15740,15730,383
20230615,110300,469101660,15740,15740,15740,15740,0
20230615,110200,469101660,15740,15750,15750,15740,3
20230615,110100,469054430,15740,15720,15740,15720,3
20230615,110000,469007240,15730,15710,15730,15710,64
20230615,105900,468001780,15710,15750,15750,15710,86
20230615,105800,466648960,15750,15800,15800,15750,442
20230615,105700,459683310,15800,15800,15800,15800,0
20230615,105600,459683310,15800,15800,15800,15800,4
20230615,105500,459620110,15800,15800,15800,15800,4
20230615,105400,459556910,15790,15800,15800,15790,107
20230615,105300,457866350,15820,15800,15820,15800,11
20230615,105200,457692530,15800,15800,15800,15790,11
20230615,105100,457518820,15790,15790,15790,15790,10
20230615,105000,457360920,15790,15790,15790,15790,48
20230615,104900,456603000,15790,15820,15820,15790,175
20230615,104800,453837620,15830,15830,15830,15830,0
20230615,104700,453837620,15830,15830,15830,15830,1
20230615,104600,453821790,15810,15810,15810,15810,4
20230615,104500,453758550,15790,15790,15790,15790,0
20230615,104400,453758550,15790,15790,15790,15790,0
20230615,104300,453758550,15790,15790,15790,15770,56
20230615,104200,452874350,15790,15750,15790,15750,92
20230615,104100,451425170,15750,15770,15800,15700,1061
20230615,104000,434724060,15770,15820,15820,15730,918
20230615,103900,420227500,15830,15840,15840,15830,273
20230615,103800,415903510,15840,15850,15850,15840,109
20230615,103700,414176790,15860,15860,15860,15860,0
20230615,103600,414176790,15860,15860,15860,15860,40
20230615,103500,413542390,15860,15860,15860,15860,0
20230615,103400,413542390,15860,15880,15880,15860,105
20230615,103300,411876450,15880,15880,15880,15880,288
20230615,103200,407303010,15880,15880,15880,15880,10
20230615,103100,407144210,15880,15880,15880,15880,10
20230615,103000,406985410,15880,15880,15880,15880,3
20230615,102900,406937770,15880,15900,15900,15880,252
20230615,102800,402931130,15900,15900,15900,15900,1000
20230615,102700,387031130,15880,15890,15900,15850,1888
20230615,102600,357045610,15880,15870,15880,15870,104
20230615,102500,355394130,15870,15920,15920,15870,2234
20230615,102400,319880770,15910,15920,15920,15910,441
20230615,102300,312860070,15920,15940,15970,15920,93
20230615,102200,311378720,15930,15960,15960,15930,187
20230615,102100,308396720,15960,15980,15980,15960,60
20230615,102000,307439040,15980,16000,16000,15980,706
20230615,101900,296148810,15990,15990,15990,15990,15
20230615,101800,295908960,15990,16020,16020,15990,401
20230615,101700,289488610,16020,16020,16020,16020,25
20230615,101600,289088110,16020,16020,16020,16020,23
20230615,101500,288719650,16020,16060,16060,16020,638
20230615,101400,278481740,16060,16060,16060,16060,0
20230615,101300,278481740,16060,16060,16060,16060,0
20230615,101200,278481740,16060,16060,16060,16060,16
20230615,101100,278224780,16060,16060,16060,16060,90
20230615,101000,276779380,16060,16060,16060,16060,0
20230615,100900,276779380,16060,16060,16060,16060,1
20230615,100800,276763320,16050,16030,16050,16030,21
20230615,100700,276426480,16040,16040,16040,16040,0
20230615,100600,276426480,16040,16040,16040,16040,0
20230615,100500,276426480,16040,16030,16040,16030,124
20230615,100400,274438520,16020,16020,16020,16020,27
20230615,100300,274005980,16020,16020,16020,16020,110
20230615,100200,272243780,16030,16030,16030,16030,0
20230615,100100,272243780,16030,16030,16030,16030,50
20230615,100000,271442280,16030,16030,16030,16030,5
20230615,095900,271362130,16030,16030,16030,16030,34
20230615,095800,270817110,16030,16030,16030,16030,0
20230615,095700,270817110,16030,16030,16030,16020,450
20230615,095600,263604490,16030,16030,16030,16030,0
20230615,095500,263604490,16030,16030,16030,16030,82
20230615,095400,262290030,16050,16050,16050,16050,6
20230615,095300,262193730,16030,16030,16050,16030,114
20230615,095200,260366050,16050,16050,16050,16050,1
20230615,095100,260350000,16030,16030,16030,16030,1
20230615,095000,260333970,16050,16050,16050,16050,8
20230615,094900,260205570,16030,16030,16030,16030,0
20230615,094800,260205570,16030,16030,16030,16030,0
20230615,094700,260205570,16030,16040,16040,16030,4
20230615,094600,260141440,16030,16030,16030,16030,0
20230615,094500,260141440,16030,16010,16030,16010,169
20230615,094400,257435140,16010,16010,16010,16010,5
20230615,094300,257355090,16000,16020,16020,16000,301
20230615,094200,252538870,16020,16020,16020,16020,1
20230615,094100,252522850,16020,16020,16020,16020,50
20230615,094000,251721850,16010,16010,16010,16010,94
20230615,093900,250216910,16000,16000,16000,16000,22
20230615,093800,249864910,15990,15990,15990,15990,100
20230615,093700,248265910,15990,15990,15990,15990,22
20230615,093600,247914130,15990,15990,15990,15990,5
20230615,093500,247834180,15980,15980,15980,15980,0
20230615,093400,247834180,15980,15980,15980,15980,68
20230615,093300,246747540,15960,15950,15970,15930,101
20230615,093200,245137540,15940,15960,15960,15940,163
20230615,093100,242539280,15960,15940,15970,15940,102
20230615,093000,240912370,15940,15930,15950,15930,277
20230615,092900,236499450,15940,15930,15940,15930,96
20230615,092800,234970150,15930,15940,15950,15930,140
20230615,092700,232739290,15950,15950,15950,15950,1
20230615,092600,232723340,15950,15900,15950,15900,13
20230615,092500,232516140,15890,15880,15890,15880,652
20230615,092400,222157280,15880,15930,15950,15860,726
20230615,092300,210628240,15930,15910,15930,15910,23
20230615,092200,210261870,15890,15890,15890,15870,942
20230615,092100,195303220,15890,15960,15960,15890,482
20230615,092000,187634670,15960,15930,15990,15920,722
20230615,091900,176112740,15920,16000,16000,15900,651
20230615,091800,165736770,16000,16050,16050,16000,721
20230615,091700,154197120,16060,16060,16060,16060,0
20230615,091600,154197120,16060,16060,16060,16060,54
20230615,091500,153329880,16060,16080,16080,16060,1250
20230615,091400,133251770,16140,16080,16150,16080,458
20230615,091300,125872840,16150,16150,16150,16150,53
20230615,091200,125016890,16150,16150,16150,16150,2
20230615,091100,124984590,16060,16060,16060,16060,128
20230615,091000,122928910,16030,16110,16160,16030,1272
20230615,090900,102510760,16120,16050,16120,16050,301
20230615,090800,97668010,16080,16040,16080,16040,222
20230615,090700,94105080,16040,16040,16040,16040,400
20230615,090600,87689080,16120,16120,16120,16120,0
20230615,090500,87689080,16120,16120,16120,16120,70
20230615,090400,86560680,16020,16170,16180,16010,1234
20230615,090300,66793430,16180,16180,16180,16180,15
20230615,090200,66550730,16180,16230,16230,16040,192
20230615,090100,63445120,16230,16230,16350,16230,507
20230615,090000,55174970,16230,15970,16230,15970,3417