stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,194400,7940654085,5490,5490,5490,5490,22177
20230616,194300,7940654085,5490,5490,5490,5490,0
20230616,194200,7940654085,5490,5490,5490,5490,0
20230616,194100,7940654085,5490,5490,5490,5490,0
20230616,194000,7940654085,5490,5490,5490,5490,0
20230616,193900,7940654085,5490,5490,5490,5490,0
20230616,193800,7940654085,5490,5490,5490,5490,0
20230616,193700,7940654085,5490,5490,5490,5490,0
20230616,193600,7940654085,5490,5490,5490,5490,0
20230616,193500,7940654085,5490,5490,5490,5490,0
20230616,193400,7940654085,5490,5490,5490,5490,0
20230616,193300,7940654085,5490,5490,5490,5490,0
20230616,193200,7940654085,5490,5490,5490,5490,0
20230616,193100,7940654085,5490,5490,5490,5490,0
20230616,193000,7940654085,5490,5490,5490,5490,0
20230616,192900,7940654085,5490,5490,5490,5490,0
20230616,192800,7940654085,5490,5490,5490,5490,0
20230616,192700,7940654085,5490,5490,5490,5490,0
20230616,192600,7940654085,5490,5490,5490,5490,0
20230616,192500,7940654085,5490,5490,5490,5490,0
20230616,192400,7940654085,5490,5490,5490,5490,0
20230616,192300,7940654085,5490,5490,5490,5490,0
20230616,192200,7940654085,5490,5490,5490,5490,0
20230616,192100,7940654085,5490,5490,5490,5490,0
20230616,192000,7940654085,5490,5490,5490,5490,0
20230616,191900,7940654085,5490,5490,5490,5490,0
20230616,191800,7940654085,5490,5490,5490,5490,0
20230616,191700,7940654085,5490,5490,5490,5490,0
20230616,191600,7940654085,5490,5490,5490,5490,0
20230616,191500,7940654085,5490,5490,5490,5490,0
20230616,191400,7940654085,5490,5490,5490,5490,22177
20230616,191300,7940654085,5490,5490,5490,5490,0
20230616,191200,7940654085,5490,5490,5490,5490,0
20230616,191100,7940654085,5490,5490,5490,5490,0
20230616,191000,7940654085,5490,5490,5490,5490,0
20230616,190900,7940654085,5490,5490,5490,5490,0
20230616,190800,7940654085,5490,5490,5490,5490,0
20230616,190700,7940654085,5490,5490,5490,5490,0
20230616,190600,7940654085,5490,5490,5490,5490,0
20230616,190500,7940654085,5490,5490,5490,5490,0
20230616,190400,7940654085,5490,5490,5490,5490,0
20230616,190300,7940654085,5490,5490,5490,5490,0
20230616,190200,7940654085,5490,5490,5490,5490,0
20230616,190100,7940654085,5490,5490,5490,5490,0
20230616,190000,7940654085,5490,5490,5490,5490,0
20230616,185900,7940654085,5490,5490,5490,5490,0
20230616,185800,7940654085,5490,5490,5490,5490,0
20230616,185700,7940654085,5490,5490,5490,5490,0
20230616,185600,7940654085,5490,5490,5490,5490,0
20230616,185500,7940654085,5490,5490,5490,5490,0
20230616,185400,7940654085,5490,5490,5490,5490,0
20230616,185300,7940654085,5490,5490,5490,5490,0
20230616,185200,7940654085,5490,5490,5490,5490,0
20230616,185100,7940654085,5490,5490,5490,5490,0
20230616,185000,7940654085,5490,5490,5490,5490,0
20230616,184900,7940654085,5490,5490,5490,5490,0
20230616,184800,7940654085,5490,5490,5490,5490,0
20230616,184700,7940654085,5490,5490,5490,5490,0
20230616,184600,7940654085,5490,5490,5490,5490,0
20230616,184500,7940654085,5490,5490,5490,5490,0
20230616,184400,7940654085,5490,5490,5490,5490,22177
20230616,184300,7940654085,5490,5490,5490,5490,0
20230616,184200,7940654085,5490,5490,5490,5490,0
20230616,184100,7940654085,5490,5490,5490,5490,0
20230616,184000,7940654085,5490,5490,5490,5490,0
20230616,183900,7940654085,5490,5490,5490,5490,0
20230616,183800,7940654085,5490,5490,5490,5490,0
20230616,183700,7940654085,5490,5490,5490,5490,0
20230616,183600,7940654085,5490,5490,5490,5490,0
20230616,183500,7940654085,5490,5490,5490,5490,0
20230616,183400,7940654085,5490,5490,5490,5490,0
20230616,183300,7940654085,5490,5490,5490,5490,0
20230616,183200,7940654085,5490,5490,5490,5490,0
20230616,183100,7940654085,5490,5490,5490,5490,0
20230616,183000,7940654085,5490,5490,5490,5490,0
20230616,182900,7940654085,5490,5490,5490,5490,0
20230616,182800,7940654085,5490,5490,5490,5490,0
20230616,182700,7940654085,5490,5490,5490,5490,0
20230616,182600,7940654085,5490,5490,5490,5490,0
20230616,182500,7940654085,5490,5490,5490,5490,0
20230616,182400,7940654085,5490,5490,5490,5490,0
20230616,182300,7940654085,5490,5490,5490,5490,0
20230616,182200,7940654085,5490,5490,5490,5490,0
20230616,182100,7940654085,5490,5490,5490,5490,0
20230616,182000,7940654085,5490,5490,5490,5490,0
20230616,181900,7940654085,5490,5490,5490,5490,0
20230616,181800,7940654085,5490,5490,5490,5490,0
20230616,181700,7940654085,5490,5490,5490,5490,0
20230616,181600,7940654085,5490,5490,5490,5490,0
20230616,181500,7940654085,5490,5490,5490,5490,0
20230616,181400,7940654085,5490,5490,5490,5490,22177
20230616,181300,7940654085,5490,5490,5490,5490,0
20230616,181200,7940654085,5490,5490,5490,5490,0
20230616,181100,7940654085,5490,5490,5490,5490,0
20230616,181000,7940654085,5490,5490,5490,5490,0
20230616,180900,7940654085,5490,5490,5490,5490,0
20230616,180800,7940654085,5490,5490,5490,5490,0
20230616,180700,7940654085,5490,5490,5490,5490,0
20230616,180600,7940654085,5490,5490,5490,5490,0
20230616,180500,7940654085,5490,5490,5490,5490,0
20230616,180400,7940654085,5490,5490,5490,5490,0
20230616,180300,7940654085,5490,5490,5490,5490,0
20230616,180200,7940654085,5490,5490,5490,5490,0
20230616,180100,7940654085,5490,5490,5490,5490,0
20230616,180000,7940654085,5490,5490,5490,5490,0
20230616,175900,7940654085,5490,5490,5490,5490,0
20230616,175800,7940654085,5490,5490,5490,5490,0
20230616,175700,7940654085,5490,5490,5490,5490,0
20230616,175600,7940654085,5490,5490,5490,5490,0
20230616,175500,7940654085,5490,5490,5490,5490,0
20230616,175400,7940654085,5490,5490,5490,5490,0
20230616,175300,7940654085,5490,5490,5490,5490,0
20230616,175200,7940654085,5490,5490,5490,5490,0
20230616,175100,7940654085,5490,5490,5490,5490,0
20230616,175000,7940654085,5490,5490,5490,5490,0
20230616,174900,7940654085,5490,5490,5490,5490,0
20230616,174800,7940654085,5490,5490,5490,5490,0
20230616,174700,7940654085,5490,5490,5490,5490,0
20230616,174600,7940654085,5490,5490,5490,5490,0
20230616,174500,7940654085,5490,5490,5490,5490,0
20230616,174400,7940654085,5490,5490,5490,5490,22177
20230616,174300,7940654085,5490,5490,5490,5490,0
20230616,174200,7940654085,5490,5490,5490,5490,0
20230616,174100,7940654085,5490,5490,5490,5490,0
20230616,174000,7940654085,5490,5490,5490,5490,0
20230616,173900,7940654085,5490,5490,5490,5490,0
20230616,173800,7940654085,5490,5490,5490,5490,0
20230616,173700,7940654085,5490,5490,5490,5490,0
20230616,173600,7940654085,5490,5490,5490,5490,0
20230616,173500,7940654085,5490,5490,5490,5490,0
20230616,173400,7940654085,5490,5490,5490,5490,0
20230616,173300,7940654085,5490,5490,5490,5490,0
20230616,173200,7940654085,5490,5490,5490,5490,0
20230616,173100,7940654085,5490,5490,5490,5490,0
20230616,173000,7940654085,5490,5490,5490,5490,0
20230616,172900,7940654085,5490,5490,5490,5490,0
20230616,172800,7940654085,5490,5490,5490,5490,0
20230616,172700,7940654085,5490,5490,5490,5490,0
20230616,172600,7940654085,5490,5490,5490,5490,0
20230616,172500,7940654085,5490,5490,5490,5490,0
20230616,172400,7940654085,5490,5490,5490,5490,0
20230616,172300,7940654085,5490,5490,5490,5490,0
20230616,172200,7940654085,5490,5490,5490,5490,0
20230616,172100,7940654085,5490,5490,5490,5490,0
20230616,172000,7940654085,5490,5490,5490,5490,0
20230616,171900,7940654085,5490,5490,5490,5490,0
20230616,171800,7940654085,5490,5490,5490,5490,0
20230616,171700,7940654085,5490,5490,5490,5490,0
20230616,171600,7940654085,5490,5490,5490,5490,0
20230616,171500,7940654085,5490,5490,5490,5490,0
20230616,171400,7940654085,5490,5490,5490,5490,22177
20230616,171300,7940654085,5490,5490,5490,5490,0
20230616,171200,7940654085,5490,5490,5490,5490,0
20230616,171100,7940654085,5490,5490,5490,5490,0
20230616,171000,7940654085,5490,5490,5490,5490,0
20230616,170900,7940654085,5490,5490,5490,5490,0
20230616,170800,7940654085,5490,5490,5490,5490,0
20230616,170700,7940654085,5490,5490,5490,5490,0
20230616,170600,7940654085,5490,5490,5490,5490,0
20230616,170500,7940654085,5490,5490,5490,5490,0
20230616,170400,7940654085,5490,5490,5490,5490,0
20230616,170300,7940654085,5490,5490,5490,5490,0
20230616,170200,7940654085,5490,5490,5490,5490,0
20230616,170100,7940654085,5490,5490,5490,5490,0
20230616,170000,7940654085,5490,5490,5490,5490,0
20230616,165900,7940654085,5490,5490,5490,5490,0
20230616,165800,7940654085,5490,5490,5490,5490,0
20230616,165700,7940654085,5490,5490,5490,5490,0
20230616,165600,7940654085,5490,5490,5490,5490,0
20230616,165500,7940654085,5490,5490,5490,5490,0
20230616,165400,7940654085,5490,5490,5490,5490,0
20230616,165300,7940654085,5490,5490,5490,5490,0
20230616,165200,7940654085,5490,5490,5490,5490,0
20230616,165100,7940654085,5490,5490,5490,5490,0
20230616,165000,7940654085,5490,5490,5490,5490,0
20230616,164900,7940654085,5490,5490,5490,5490,0
20230616,164800,7940654085,5490,5490,5490,5490,0
20230616,164700,7940654085,5490,5490,5490,5490,0
20230616,164600,7940654085,5490,5490,5490,5490,0
20230616,164500,7940654085,5490,5490,5490,5490,0
20230616,164400,7940654085,5490,5490,5490,5490,22177
20230616,164300,7940654085,5490,5490,5490,5490,0
20230616,164200,7940654085,5490,5490,5490,5490,0
20230616,164100,7940654085,5490,5490,5490,5490,0
20230616,164000,7940654085,5490,5490,5490,5490,0
20230616,163900,7940654085,5490,5490,5490,5490,0
20230616,163800,7940654085,5490,5490,5490,5490,0
20230616,163700,7940654085,5490,5490,5490,5490,0
20230616,163600,7940654085,5490,5490,5490,5490,0
20230616,163500,7940654085,5490,5490,5490,5490,0
20230616,163400,7940654085,5490,5490,5490,5490,0
20230616,163300,7940654085,5490,5490,5490,5490,0
20230616,163200,7940654085,5490,5490,5490,5490,0
20230616,163100,7940654085,5490,5490,5490,5490,0
20230616,163000,7940654085,5490,5490,5490,5490,0
20230616,162900,7940654085,5490,5490,5490,5490,0
20230616,162800,7940654085,5490,5490,5490,5490,0
20230616,162700,7940654085,5490,5490,5490,5490,0
20230616,162600,7940654085,5490,5490,5490,5490,0
20230616,162500,7940654085,5490,5490,5490,5490,0
20230616,162400,7940654085,5490,5490,5490,5490,0
20230616,162300,7940654085,5490,5490,5490,5490,0
20230616,162200,7940654085,5490,5490,5490,5490,0
20230616,162100,7940654085,5490,5490,5490,5490,0
20230616,162000,7940654085,5490,5490,5490,5490,0
20230616,161900,7940654085,5490,5490,5490,5490,0
20230616,161800,7940654085,5490,5490,5490,5490,0
20230616,161700,7940654085,5490,5490,5490,5490,0
20230616,161600,7940654085,5490,5490,5490,5490,0
20230616,161500,7940654085,5490,5490,5490,5490,0
20230616,161400,7940654085,5490,5490,5490,5490,22177
20230616,161300,7940654085,5490,5490,5490,5490,0
20230616,161200,7940654085,5490,5490,5490,5490,0
20230616,161100,7940654085,5490,5490,5490,5490,0
20230616,161000,7940654085,5490,5490,5490,5490,0
20230616,160900,7940654085,5490,5490,5490,5490,0
20230616,160800,7940654085,5490,5490,5490,5490,0
20230616,160700,7940654085,5490,5490,5490,5490,0
20230616,160600,7940654085,5490,5490,5490,5490,0
20230616,160500,7940654085,5490,5490,5490,5490,0
20230616,160400,7940654085,5490,5490,5490,5490,0
20230616,160300,7940654085,5490,5490,5490,5490,0
20230616,160200,7940654085,5490,5490,5490,5490,0
20230616,160100,7940654085,5490,5490,5490,5490,0
20230616,160000,7940654085,5490,5490,5490,5490,0
20230616,155900,7940654085,5490,5490,5490,5490,0
20230616,155800,7940654085,5490,5490,5490,5490,0
20230616,155700,7940654085,5490,5490,5490,5490,0
20230616,155600,7940654085,5490,5490,5490,5490,0
20230616,155500,7940654085,5490,5490,5490,5490,0
20230616,155400,7940654085,5490,5490,5490,5490,0
20230616,155300,7940654085,5490,5490,5490,5490,0
20230616,155200,7940654085,5490,5490,5490,5490,0
20230616,155100,7940654085,5490,5490,5490,5490,0
20230616,155000,7940654085,5490,5490,5490,5490,0
20230616,154900,7940654085,5490,5490,5490,5490,0
20230616,154800,7940654085,5490,5490,5490,5490,0
20230616,154700,7940654085,5490,5490,5490,5490,0
20230616,154600,7940654085,5490,5490,5490,5490,0
20230616,154500,7940654085,5490,5490,5490,5490,0
20230616,154400,7940654085,5490,5490,5490,5490,22177
20230616,154300,7940654085,5490,5490,5490,5490,0
20230616,154200,7940654085,5490,5490,5490,5490,0
20230616,154100,7940654085,5490,5490,5490,5490,0
20230616,154000,7940654085,5490,5490,5490,5490,0
20230616,153900,7940654085,5490,5490,5490,5490,0
20230616,153800,7940654085,5490,5490,5490,5490,0
20230616,153700,7940654085,5490,5490,5490,5490,0
20230616,153600,7940654085,5490,5490,5490,5490,0
20230616,153500,7940654085,5490,5490,5490,5490,0
20230616,153400,7940654085,5490,5490,5490,5490,0
20230616,153300,7940654085,5490,5490,5490,5490,0
20230616,153200,7940654085,5490,5490,5490,5490,0
20230616,153100,7940654085,5490,5490,5490,5490,0
20230616,153000,7940654085,5490,5490,5490,5490,22177
20230616,152900,7818902355,5370,5370,5370,5370,0
20230616,152800,7818902355,5370,5370,5370,5370,0
20230616,152700,7818902355,5370,5370,5370,5370,0
20230616,152600,7818902355,5370,5370,5370,5370,0
20230616,152500,7818902355,5370,5370,5370,5370,0
20230616,152400,7818902355,5370,5370,5370,5370,0
20230616,152300,7818902355,5370,5370,5370,5370,0
20230616,152200,7818902355,5370,5370,5370,5370,0
20230616,152100,7818902355,5370,5370,5370,5370,0
20230616,152000,7818902355,5370,5370,5370,5370,0
20230616,151900,7818902355,5370,5340,5380,5340,2276
20230616,151800,7806704025,5340,5320,5340,5310,3677
20230616,151700,7787135005,5320,5310,5320,5310,753
20230616,151600,7783129055,5320,5330,5330,5310,466
20230616,151500,7780650585,5330,5370,5370,5330,1063
20230616,151400,7774969905,5360,5370,5370,5350,239
20230616,151300,7773688795,5350,5340,5370,5340,3291
20230616,151200,7756086215,5340,5360,5360,5340,1241
20230616,151100,7749436975,5350,5370,5370,5350,1406
20230616,151000,7741903825,5360,5370,5370,5340,1113
20230616,150900,7735939375,5360,5370,5370,5360,60
20230616,150800,7735617435,5370,5360,5370,5360,232
20230616,150700,7734371915,5370,5380,5380,5370,346
20230616,150600,7732512465,5380,5380,5390,5380,414
20230616,150500,7730285135,5380,5320,5380,5320,510
20230616,150400,7727561725,5320,5300,5320,5300,842
20230616,150300,7723096485,5300,5300,5300,5290,238
20230616,150200,7721835095,5290,5270,5300,5270,369
20230616,150100,7719882465,5270,5270,5280,5260,1763
20230616,150000,7710589575,5270,5280,5280,5250,3718
20230616,145900,7691008705,5270,5300,5310,5270,559
20230616,145800,7688055135,5320,5310,5350,5270,1551
20230616,145700,7679826715,5310,5410,5410,5310,2914
20230616,145600,7664274485,5440,5360,5440,5330,5650
20230616,145500,7633766615,5360,5370,5380,5360,2322
20230616,145400,7621296275,5360,5400,5400,5360,697
20230616,145300,7617554575,5400,5410,5410,5400,35
20230616,145200,7617365565,5360,5430,5440,5360,600
20230616,145100,7614121945,5440,5430,5440,5420,2220
20230616,145000,7602046545,5430,5360,5430,5360,502
20230616,144900,7599352325,5360,5340,5370,5330,6130
20230616,144800,7566617655,5330,5360,5360,5330,1378
20230616,144700,7559261515,5360,5370,5370,5340,987
20230616,144600,7553978285,5370,5370,5370,5350,389
20230616,144500,7551893455,5370,5380,5380,5370,1260
20230616,144400,7545117355,5380,5390,5390,5350,219
20230616,144300,7543942765,5400,5420,5420,5400,268
20230616,144200,7542493915,5390,5350,5390,5350,149
20230616,144100,7541693355,5390,5380,5390,5340,2378
20230616,144000,7528941945,5360,5420,5420,5360,988
20230616,143900,7523601615,5450,5460,5460,5420,796
20230616,143800,7519268315,5460,5440,5460,5440,378
20230616,143700,7517206895,5440,5450,5460,5430,1134
20230616,143600,7511023785,5440,5420,5460,5420,1532
20230616,143500,7502687175,5440,5430,5450,5410,1740
20230616,143400,7493227375,5420,5400,5420,5370,3117
20230616,143300,7476395185,5400,5400,5400,5360,488
20230616,143200,7473776015,5400,5380,5400,5370,90
20230616,143100,7473292595,5370,5390,5400,5370,852
20230616,143000,7468702975,5390,5400,5400,5380,1770
20230616,142900,7459171445,5400,5400,5400,5390,271
20230616,142800,7457710145,5400,5380,5400,5370,1491
20230616,142700,7449679015,5380,5390,5390,5380,108
20230616,142600,7449097915,5380,5390,5390,5380,66
20230616,142500,7448742545,5390,5400,5400,5380,118
20230616,142400,7448107275,5400,5410,5410,5390,1486
20230616,142300,7440085715,5410,5430,5430,5410,284
20230616,142200,7438546605,5440,5440,5450,5430,1865
20230616,142100,7428402475,5440,5470,5470,5440,1008
20230616,142000,7422915905,5480,5490,5490,5440,2545
20230616,141900,7408994595,5490,5440,5490,5430,3379
20230616,141800,7390560785,5440,5390,5440,5390,1876
20230616,141700,7380414625,5380,5340,5380,5340,1953
20230616,141600,7369952595,5340,5340,5340,5340,695
20230616,141500,7366241295,5370,5370,5370,5370,18
20230616,141400,7366144635,5370,5370,5370,5370,879
20230616,141300,7361424405,5400,5360,5400,5330,275
20230616,141200,7359950735,5360,5360,5360,5350,107
20230616,141100,7359378005,5350,5340,5350,5330,641
20230616,141000,7355951085,5340,5330,5340,5330,96
20230616,140900,7355439325,5330,5310,5330,5310,185
20230616,140800,7354455225,5320,5320,5320,5290,1547
20230616,140700,7346237245,5320,5370,5370,5320,2007
20230616,140600,7335552275,5380,5330,5380,5300,3769
20230616,140500,7315550005,5330,5340,5340,5300,2945
20230616,140400,7299906685,5340,5330,5350,5330,590
20230616,140300,7296760145,5330,5330,5350,5330,1608
20230616,140200,7288188085,5330,5350,5350,5330,6126
20230616,140100,7255496875,5350,5360,5370,5340,3715
20230616,140000,7235617725,5370,5380,5400,5360,1794
20230616,135900,7225986245,5370,5390,5390,5370,265
20230616,135800,7224557925,5350,5380,5380,5350,3259
20230616,135700,7207076365,5380,5390,5390,5370,784
20230616,135600,7202859695,5390,5370,5390,5340,2619
20230616,135500,7188826005,5360,5350,5400,5340,1134
20230616,135400,7182743305,5350,5360,5360,5350,7907
20230616,135300,7140418495,5370,5370,5380,5350,2666
20230616,135200,7126125735,5370,5470,5470,5360,12052
20230616,135100,7061123045,5480,5540,5540,5480,579
20230616,135000,7057942425,5540,5540,5540,5500,2462
20230616,134900,7044344755,5540,5540,5540,5500,1614
20230616,134800,7035419675,5540,5490,5540,5480,4054
20230616,134700,7013138485,5490,5490,5500,5490,2332
20230616,134600,7000314635,5480,5480,5480,5480,207
20230616,134500,6999180275,5500,5490,5510,5490,1827
20230616,134400,6989143955,5490,5520,5560,5490,3592
20230616,134300,6969319005,5520,5470,5530,5460,8222
20230616,134200,6924097055,5480,5440,5480,5440,1236
20230616,134100,6917361065,5440,5460,5460,5430,697
20230616,134000,6913568505,5460,5430,5460,5420,879
20230616,133900,6908797635,5480,5490,5490,5430,1585
20230616,133800,6900134685,5490,5470,5490,5470,2414
20230616,133700,6886927445,5470,5410,5470,5400,3037
20230616,133600,6870438905,5410,5410,5410,5390,2339
20230616,133500,6857810295,5410,5420,5440,5410,1119
20230616,133400,6851744645,5420,5430,5450,5420,2994
20230616,133300,6835510115,5440,5440,5440,5400,3707
20230616,133200,6815447255,5440,5450,5460,5430,1480
20230616,133100,6807382345,5430,5450,5450,5430,862
20230616,133000,6802690495,5450,5480,5480,5450,4251
20230616,132900,6779508045,5480,5420,5490,5410,6175
20230616,132800,6745890865,5420,5400,5470,5400,9131
20230616,132700,6696315655,5400,5560,5560,5400,25244
20230616,132600,6557645455,5560,5570,5580,5560,1935
20230616,132500,6546864765,5570,5580,5580,5570,1504
20230616,132400,6538481305,5580,5590,5600,5570,1176
20230616,132300,6531917845,5570,5600,5600,5570,4919
20230616,132200,6504409005,5640,5630,5640,5600,8340
20230616,132100,6457526265,5630,5620,5660,5610,4691
20230616,132000,6431083055,5620,5620,5630,5600,2524
20230616,131900,6416919595,5630,5640,5670,5590,5630
20230616,131800,6385107075,5620,5610,5620,5590,4175
20230616,131700,6361701825,5620,5640,5650,5560,9086
20230616,131600,6310785335,5640,5690,5700,5610,19138
20230616,131500,6202514855,5670,5630,5700,5600,12151
20230616,131400,6133750125,5610,5600,5700,5600,23950
20230616,131300,5998609995,5600,5540,5630,5520,8968
20230616,131200,5948475635,5500,5590,5590,5490,17794
20230616,131100,5850160365,5590,5630,5650,5530,16141
20230616,131000,5760048325,5630,5710,5740,5600,18185
20230616,130900,5657188785,5710,5760,5760,5680,16056
20230616,130800,5565395805,5750,5820,5830,5690,41703
20230616,130700,5324384915,5820,5660,5820,5650,44550
20230616,130600,5068141395,5650,5500,5680,5490,38952
20230616,130500,4852032085,5480,5480,5480,5480,0
20230616,130400,4852032085,5480,5470,5480,5460,6118
20230616,130300,4818535535,5470,5450,5470,5430,8457
20230616,130200,4772382535,5450,5430,5460,5420,14562
20230616,130100,4693067835,5430,5360,5440,5360,24531
20230616,130000,4560751865,5360,5350,5360,5350,514
20230616,125900,4558000755,5350,5340,5350,5330,2435
20230616,125800,4544991825,5340,5330,5340,5330,1745
20230616,125700,4535690965,5330,5330,5330,5330,101
20230616,125600,4535152635,5320,5310,5320,5310,1142
20230616,125500,4529080115,5320,5320,5320,5320,305
20230616,125400,4527457515,5320,5320,5330,5320,418
20230616,125300,4525233505,5320,5320,5320,5320,7591
20230616,125200,4484849385,5300,5320,5320,5300,212
20230616,125100,4483725545,5320,5280,5320,5280,410
20230616,125000,4481551925,5280,5290,5290,5280,219
20230616,124900,4480395325,5280,5280,5280,5280,11
20230616,124800,4480337245,5280,5250,5280,5250,1225
20230616,124700,4473883015,5250,5270,5270,5250,248
20230616,124600,4472578945,5270,5260,5270,5260,332
20230616,124500,4470832235,5260,5250,5260,5250,125
20230616,124400,4470175965,5250,5260,5260,5250,385
20230616,124300,4468154705,5260,5260,5260,5260,128
20230616,124200,4467481425,5260,5270,5270,5250,60
20230616,124100,4467166315,5270,5270,5270,5260,284
20230616,124000,4465672415,5280,5260,5280,5260,2782
20230616,123900,4451024555,5260,5260,5260,5260,91
20230616,123800,4450545895,5260,5260,5260,5260,20
20230616,123700,4450440695,5250,5250,5250,5250,880
20230616,123600,4445820695,5250,5260,5260,5250,214
20230616,123500,4444697185,5260,5250,5260,5250,23
20230616,123400,4444576415,5250,5250,5250,5250,666
20230616,123300,4441079915,5250,5250,5250,5250,312
20230616,123200,4439441915,5250,5250,5250,5250,213
20230616,123100,4438323665,5250,5250,5250,5250,615
20230616,123000,4435094915,5250,5250,5250,5250,295
20230616,122900,4433546165,5250,5260,5260,5250,557
20230616,122800,4430616495,5260,5260,5260,5260,359
20230616,122700,4428728155,5260,5280,5300,5260,452
20230616,122600,4426340855,5280,5280,5300,5280,148
20230616,122500,4425558165,5280,5260,5280,5260,34
20230616,122400,4425378765,5260,5260,5260,5260,1426
20230616,122300,4417878005,5270,5270,5270,5270,923
20230616,122200,4413013795,5260,5270,5270,5260,1375
20230616,122100,4405773755,5270,5280,5280,5270,1866
20230616,122000,4395933435,5290,5270,5290,5270,322
20230616,121900,4394230415,5270,5270,5290,5270,170
20230616,121800,4393334055,5270,5290,5290,5270,782
20230616,121700,4389204035,5300,5300,5300,5300,1440
20230616,121600,4381572035,5320,5310,5320,5310,108
20230616,121500,4380997995,5290,5290,5290,5290,538
20230616,121400,4378151975,5290,5300,5300,5290,977
20230616,121300,4372983245,5310,5300,5310,5300,2334
20230616,121200,4360612935,5300,5310,5310,5300,622
20230616,121100,4357315195,5320,5330,5330,5320,186
20230616,121000,4356325205,5330,5340,5350,5330,2110
20230616,120900,4345058875,5350,5340,5350,5340,622
20230616,120800,4341735195,5340,5340,5350,5340,501
20230616,120700,4339058195,5360,5360,5360,5340,35
20230616,120600,4338870675,5360,5340,5360,5340,68
20230616,120500,4338506935,5360,5350,5370,5340,1570
20230616,120400,4330118885,5350,5370,5370,5350,101
20230616,120300,4329578515,5370,5360,5370,5350,1429
20230616,120200,4321930905,5350,5360,5370,5350,1003
20230616,120100,4316553295,5370,5370,5370,5370,7
20230616,120000,4316515705,5370,5360,5370,5340,869
20230616,115900,4311853575,5340,5330,5350,5330,908
20230616,115800,4307003965,5330,5340,5340,5330,772
20230616,115700,4302888545,5340,5330,5340,5320,1822
20230616,115600,4293165705,5330,5320,5330,5320,392
20230616,115500,4291078235,5320,5340,5340,5320,592
20230616,115400,4287927555,5340,5270,5340,5270,3073
20230616,115300,4271666425,5270,5270,5270,5260,524
20230616,115200,4268906365,5270,5320,5320,5270,1888
20230616,115100,4258883785,5340,5330,5340,5320,729
20230616,115000,4254998065,5330,5330,5330,5320,319
20230616,114900,4253297945,5320,5320,5320,5310,1100
20230616,114800,4247448745,5320,5310,5320,5310,187
20230616,114700,4246455675,5300,5290,5300,5290,930
20230616,114600,4241526895,5290,5270,5290,5270,342
20230616,114500,4239724055,5270,5270,5270,5270,388
20230616,114400,4237679295,5270,5280,5280,5270,1206
20230616,114300,4231323525,5280,5270,5280,5270,186
20230616,114200,4230342455,5270,5280,5280,5270,892
20230616,114100,4225639535,5280,5280,5280,5280,76
20230616,114000,4225238255,5260,5300,5300,5250,439
20230616,113900,4222924645,5250,5270,5270,5250,924
20230616,113800,4218064625,5270,5280,5280,5270,245
20230616,113700,4216771205,5280,5260,5280,5250,1283
20230616,113600,4210022845,5250,5250,5260,5240,2812
20230616,113500,4195263125,5250,5250,5270,5250,2758
20230616,113400,4180738655,5250,5330,5330,5250,8210
20230616,113300,4137352645,5330,5380,5380,5320,564
20230616,113200,4134343135,5380,5340,5390,5330,1006
20230616,113100,4128944905,5380,5380,5380,5370,512
20230616,113000,4126190355,5370,5340,5390,5330,1509
20230616,112900,4118113495,5340,5350,5350,5320,1424
20230616,112800,4110520725,5320,5370,5370,5320,3067
20230616,112700,4094111555,5370,5400,5400,5350,6937
20230616,112600,4056750325,5370,5360,5400,5350,4866
20230616,112500,4030538485,5400,5380,5400,5300,15274
20230616,112400,3948348385,5360,5350,5360,5350,68
20230616,112300,3947984565,5350,5340,5350,5330,1692
20230616,112200,3938952515,5340,5360,5380,5340,510
20230616,112100,3936223705,5380,5380,5380,5320,2351
20230616,112000,3923601585,5390,5370,5390,5360,4799
20230616,111900,3897778985,5380,5330,5390,5330,14506
20230616,111800,3819995475,5330,5280,5340,5280,6401
20230616,111700,3785890815,5310,5280,5310,5270,6852
20230616,111600,3749573095,5270,5280,5290,5270,860
20230616,111500,3745033355,5300,5300,5300,5300,633
20230616,111400,3741678455,5300,5290,5300,5290,200
20230616,111300,3740619285,5290,5310,5310,5290,971
20230616,111200,3735468905,5300,5310,5310,5300,965
20230616,111100,3730349755,5310,5300,5310,5300,633
20230616,111000,3726991765,5290,5280,5290,5270,5858
20230616,110900,3696031455,5280,5280,5280,5280,902
20230616,110800,3691268895,5280,5290,5290,5280,533
20230616,110700,3688454265,5280,5270,5290,5270,771
20230616,110600,3684387295,5270,5310,5310,5270,2739
20230616,110500,3669928285,5300,5320,5320,5300,2209
20230616,110400,3658214135,5320,5320,5330,5310,1202
20230616,110300,3651824755,5320,5330,5330,5310,2254
20230616,110200,3639833445,5320,5320,5340,5300,10737
20230616,110100,3582617715,5320,5310,5320,5300,3482
20230616,110000,3564132205,5320,5270,5320,5260,9717
20230616,105900,3512729145,5270,5250,5270,5250,1818
20230616,105800,3503154265,5250,5250,5250,5240,3519
20230616,105700,3484679525,5250,5220,5250,5220,5324
20230616,105600,3456855375,5220,5210,5220,5210,3678
20230616,105500,3437668335,5200,5180,5210,5180,440
20230616,105400,3435384015,5180,5180,5180,5180,87
20230616,105300,3434933355,5180,5180,5180,5180,908
20230616,105200,3430229915,5180,5200,5200,5180,1039
20230616,105100,3424832175,5210,5210,5210,5210,10
20230616,105000,3424780075,5210,5200,5210,5180,591
20230616,104900,3421709295,5200,5210,5210,5200,318
20230616,104800,3420053875,5210,5210,5210,5190,719
20230616,104700,3416313125,5200,5180,5200,5180,9762
20230616,104600,3365575985,5180,5190,5190,5180,697
20230616,104500,3361959145,5190,5170,5190,5170,1625
20230616,104400,3353549175,5170,5180,5180,5170,480
20230616,104300,3351065675,5180,5180,5180,5180,2
20230616,104200,3351055315,5180,5180,5180,5170,1607
20230616,104100,3342734855,5170,5180,5180,5170,510
20230616,104000,3340093445,5180,5190,5190,5180,516
20230616,103900,3337418675,5190,5200,5200,5190,413
20230616,103800,3335275195,5190,5200,5200,5190,281
20230616,103700,3333815655,5190,5220,5220,5190,1146
20230616,103600,3327857555,5200,5190,5220,5190,2643
20230616,103500,3314096195,5190,5190,5190,5190,102
20230616,103400,3313566815,5220,5190,5220,5190,1842
20230616,103300,3303965695,5190,5190,5190,5190,1748
20230616,103200,3294893575,5190,5210,5210,5190,780
20230616,103100,3290837215,5220,5220,5220,5220,679
20230616,103000,3287292835,5220,5210,5230,5200,512
20230616,102900,3284620515,5200,5210,5220,5200,1047
20230616,102800,3279168725,5230,5220,5230,5220,1653
20230616,102700,3270526485,5220,5150,5220,5130,5411
20230616,102600,3242464645,5130,5130,5140,5130,1755
20230616,102500,3233459135,5130,5140,5160,5130,3479
20230616,102400,3215602725,5140,5150,5150,5140,4141
20230616,102300,3194312395,5150,5150,5150,5150,982
20230616,102200,3189255095,5150,5150,5160,5150,2437
20230616,102100,3176704535,5150,5180,5180,5150,5504
20230616,102000,3148332845,5180,5180,5190,5180,277
20230616,101900,3146897965,5180,5180,5180,5180,1027
20230616,101800,3141578105,5170,5190,5190,5170,265
20230616,101700,3140203695,5190,5190,5190,5150,4909
20230616,101600,3114831965,5190,5210,5210,5190,431
20230616,101500,3112590035,5210,5210,5210,5180,1334
20230616,101400,3105664105,5210,5220,5220,5210,401
20230616,101300,3103573035,5220,5220,5230,5220,567
20230616,101200,3100608165,5210,5210,5220,5210,246
20230616,101100,3099326495,5210,5160,5210,5160,1515
20230616,101000,3091488185,5150,5170,5170,5150,5879
20230616,100900,3061171235,5170,5180,5180,5160,1945
20230616,100800,3051126305,5180,5220,5220,5130,15993
20230616,100700,2968165825,5230,5240,5250,5230,5241
20230616,100600,2940728535,5240,5250,5250,5240,826
20230616,100500,2936393025,5250,5250,5250,5230,10579
20230616,100400,2880990655,5250,5250,5260,5240,5161
20230616,100300,2853940695,5250,5260,5260,5240,5918
20230616,100200,2822869065,5260,5260,5280,5260,1130
20230616,100100,2816922515,5260,5280,5280,5250,1374
20230616,100000,2809685875,5280,5260,5290,5240,2695
20230616,095900,2795513285,5250,5250,5290,5250,1340
20230616,095800,2788469075,5250,5270,5290,5240,5065
20230616,095700,2761848385,5290,5290,5300,5290,1664
20230616,095600,2753045725,5290,5260,5300,5240,11863
20230616,095500,2690603255,5270,5300,5300,5270,12779
20230616,095400,2623135895,5300,5320,5340,5280,25381
20230616,095300,2488246185,5290,5280,5400,5270,36179
20230616,095200,2295947895,5260,5270,5300,5250,22941
20230616,095100,2174965035,5250,5240,5340,5210,38634
20230616,095000,1970868615,5250,5230,5250,5220,4524
20230616,094900,1947157295,5230,5230,5250,5220,3664
20230616,094800,1927990615,5230,5210,5230,5210,738
20230616,094700,1924134015,5200,5190,5250,5190,7615
20230616,094600,1884308125,5200,5200,5220,5190,3639
20230616,094500,1865366785,5200,5180,5220,5180,7504
20230616,094400,1826362535,5150,5100,5180,5080,6394
20230616,094300,1793523875,5100,5130,5130,5070,12768
20230616,094200,1728452175,5130,5150,5170,5130,3471
20230616,094100,1710593485,5150,5160,5160,5130,3443
20230616,094000,1692880275,5150,5200,5200,5140,1425
20230616,093900,1685519585,5200,5230,5270,5200,11698
20230616,093800,1624246465,5230,5160,5230,5160,11336
20230616,093700,1565399755,5160,5140,5160,5110,3526
20230616,093600,1547324625,5130,5150,5150,5100,5157
20230616,093500,1520897725,5140,5170,5170,5130,4621
20230616,093400,1497126745,5170,5190,5190,5140,5252
20230616,093300,1469974955,5190,5250,5280,5150,13564
20230616,093200,1399134805,5260,5260,5290,5150,25096
20230616,093100,1267559225,5270,5090,5280,5090,43039
20230616,093000,1044933625,5090,5020,5090,5010,8468
20230616,092900,1002078335,5010,5020,5050,5000,5535
20230616,092800,974238015,5000,5050,5060,5000,4308
20230616,092700,952584605,5040,5050,5070,5040,1714
20230616,092600,943920655,5070,5020,5070,5020,5716
20230616,092500,914997845,5020,5060,5060,5000,7458
20230616,092400,877464715,5060,5090,5090,5030,3713
20230616,092300,858635225,5090,5030,5090,5000,7120
20230616,092200,822588045,5090,5050,5090,5010,25341
20230616,092100,693955075,5050,5030,5050,5030,8706
20230616,092000,650037255,5020,4985,5030,4985,10787
20230616,091900,596061130,4990,4970,4990,4965,10142
20230616,091800,545552765,4970,4955,4985,4955,1863
20230616,091700,536270845,4960,4980,4985,4960,4937
20230616,091600,511736145,4980,4975,4985,4955,3685
20230616,091500,493410740,4950,4925,4985,4925,7681
20230616,091400,455226885,4925,4925,4925,4920,2892
20230616,091300,440984925,4910,4905,4910,4880,2510
20230616,091200,428667875,4905,4895,4915,4875,5118
20230616,091100,403555475,4895,4880,4915,4820,9275
20230616,091000,358269335,4880,4970,4990,4880,11976
20230616,090900,299308765,4990,4990,4995,4940,13146
20230616,090800,233814790,5050,5050,5050,5050,0
20230616,090700,233814790,5050,4900,5050,4900,13671
20230616,090600,165834110,4910,4875,4935,4875,9591
20230616,090500,118862925,4870,4845,4880,4845,4416
20230616,090400,97440055,4850,4795,4850,4790,3290
20230616,090300,81559380,4795,4765,4830,4765,1295
20230616,090200,75367615,4770,4715,4780,4705,4210
20230616,090100,55456740,4715,4625,4775,4625,10973
20230616,090000,4045970,4630,4600,4630,4600,879