stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,191000,3636709110,3545,3545,3545,3545,7479
20230615,190900,3636709110,3545,3545,3545,3545,0
20230615,190800,3636709110,3545,3545,3545,3545,0
20230615,190700,3636709110,3545,3545,3545,3545,0
20230615,190600,3636709110,3545,3545,3545,3545,0
20230615,190500,3636709110,3545,3545,3545,3545,0
20230615,190400,3636709110,3545,3545,3545,3545,0
20230615,190300,3636709110,3545,3545,3545,3545,0
20230615,190200,3636709110,3545,3545,3545,3545,0
20230615,190100,3636709110,3545,3545,3545,3545,0
20230615,190000,3636709110,3545,3545,3545,3545,0
20230615,185900,3636709110,3545,3545,3545,3545,0
20230615,185800,3636709110,3545,3545,3545,3545,0
20230615,185700,3636709110,3545,3545,3545,3545,0
20230615,185600,3636709110,3545,3545,3545,3545,0
20230615,185500,3636709110,3545,3545,3545,3545,0
20230615,185400,3636709110,3545,3545,3545,3545,0
20230615,185300,3636709110,3545,3545,3545,3545,0
20230615,185200,3636709110,3545,3545,3545,3545,0
20230615,185100,3636709110,3545,3545,3545,3545,0
20230615,185000,3636709110,3545,3545,3545,3545,0
20230615,184900,3636709110,3545,3545,3545,3545,0
20230615,184800,3636709110,3545,3545,3545,3545,0
20230615,184700,3636709110,3545,3545,3545,3545,0
20230615,184600,3636709110,3545,3545,3545,3545,0
20230615,184500,3636709110,3545,3545,3545,3545,0
20230615,184400,3636709110,3545,3545,3545,3545,0
20230615,184300,3636709110,3545,3545,3545,3545,0
20230615,184200,3636709110,3545,3545,3545,3545,0
20230615,184100,3636709110,3545,3545,3545,3545,0
20230615,184000,3636709110,3545,3545,3545,3545,7479
20230615,183900,3636709110,3545,3545,3545,3545,0
20230615,183800,3636709110,3545,3545,3545,3545,0
20230615,183700,3636709110,3545,3545,3545,3545,0
20230615,183600,3636709110,3545,3545,3545,3545,0
20230615,183500,3636709110,3545,3545,3545,3545,0
20230615,183400,3636709110,3545,3545,3545,3545,0
20230615,183300,3636709110,3545,3545,3545,3545,0
20230615,183200,3636709110,3545,3545,3545,3545,0
20230615,183100,3636709110,3545,3545,3545,3545,0
20230615,183000,3636709110,3545,3545,3545,3545,0
20230615,182900,3636709110,3545,3545,3545,3545,0
20230615,182800,3636709110,3545,3545,3545,3545,0
20230615,182700,3636709110,3545,3545,3545,3545,0
20230615,182600,3636709110,3545,3545,3545,3545,0
20230615,182500,3636709110,3545,3545,3545,3545,0
20230615,182400,3636709110,3545,3545,3545,3545,0
20230615,182300,3636709110,3545,3545,3545,3545,0
20230615,182200,3636709110,3545,3545,3545,3545,0
20230615,182100,3636709110,3545,3545,3545,3545,0
20230615,182000,3636709110,3545,3545,3545,3545,0
20230615,181900,3636709110,3545,3545,3545,3545,0
20230615,181800,3636709110,3545,3545,3545,3545,0
20230615,181700,3636709110,3545,3545,3545,3545,0
20230615,181600,3636709110,3545,3545,3545,3545,0
20230615,181500,3636709110,3545,3545,3545,3545,0
20230615,181400,3636709110,3545,3545,3545,3545,0
20230615,181300,3636709110,3545,3545,3545,3545,0
20230615,181200,3636709110,3545,3545,3545,3545,0
20230615,181100,3636709110,3545,3545,3545,3545,0
20230615,181000,3636709110,3545,3545,3545,3545,7479
20230615,180900,3636709110,3545,3545,3545,3545,0
20230615,180800,3636709110,3545,3545,3545,3545,0
20230615,180700,3636709110,3545,3545,3545,3545,0
20230615,180600,3636709110,3545,3545,3545,3545,0
20230615,180500,3636709110,3545,3545,3545,3545,0
20230615,180400,3636709110,3545,3545,3545,3545,0
20230615,180300,3636709110,3545,3545,3545,3545,0
20230615,180200,3636709110,3545,3545,3545,3545,0
20230615,180100,3636709110,3545,3545,3545,3545,0
20230615,180000,3636709110,3545,3545,3545,3545,0
20230615,175900,3636709110,3545,3545,3545,3545,0
20230615,175800,3636709110,3545,3545,3545,3545,0
20230615,175700,3636709110,3545,3545,3545,3545,0
20230615,175600,3636709110,3545,3545,3545,3545,0
20230615,175500,3636709110,3545,3545,3545,3545,0
20230615,175400,3636709110,3545,3545,3545,3545,0
20230615,175300,3636709110,3545,3545,3545,3545,0
20230615,175200,3636709110,3545,3545,3545,3545,0
20230615,175100,3636709110,3545,3545,3545,3545,0
20230615,175000,3636709110,3545,3545,3545,3545,0
20230615,174900,3636709110,3545,3545,3545,3545,0
20230615,174800,3636709110,3545,3545,3545,3545,0
20230615,174700,3636709110,3545,3545,3545,3545,0
20230615,174600,3636709110,3545,3545,3545,3545,0
20230615,174500,3636709110,3545,3545,3545,3545,0
20230615,174400,3636709110,3545,3545,3545,3545,0
20230615,174300,3636709110,3545,3545,3545,3545,0
20230615,174200,3636709110,3545,3545,3545,3545,0
20230615,174100,3636709110,3545,3545,3545,3545,0
20230615,174000,3636709110,3545,3545,3545,3545,7479
20230615,173900,3636709110,3545,3545,3545,3545,0
20230615,173800,3636709110,3545,3545,3545,3545,0
20230615,173700,3636709110,3545,3545,3545,3545,0
20230615,173600,3636709110,3545,3545,3545,3545,0
20230615,173500,3636709110,3545,3545,3545,3545,0
20230615,173400,3636709110,3545,3545,3545,3545,0
20230615,173300,3636709110,3545,3545,3545,3545,0
20230615,173200,3636709110,3545,3545,3545,3545,0
20230615,173100,3636709110,3545,3545,3545,3545,0
20230615,173000,3636709110,3545,3545,3545,3545,0
20230615,172900,3636709110,3545,3545,3545,3545,0
20230615,172800,3636709110,3545,3545,3545,3545,0
20230615,172700,3636709110,3545,3545,3545,3545,0
20230615,172600,3636709110,3545,3545,3545,3545,0
20230615,172500,3636709110,3545,3545,3545,3545,0
20230615,172400,3636709110,3545,3545,3545,3545,0
20230615,172300,3636709110,3545,3545,3545,3545,0
20230615,172200,3636709110,3545,3545,3545,3545,0
20230615,172100,3636709110,3545,3545,3545,3545,0
20230615,172000,3636709110,3545,3545,3545,3545,0
20230615,171900,3636709110,3545,3545,3545,3545,0
20230615,171800,3636709110,3545,3545,3545,3545,0
20230615,171700,3636709110,3545,3545,3545,3545,0
20230615,171600,3636709110,3545,3545,3545,3545,0
20230615,171500,3636709110,3545,3545,3545,3545,0
20230615,171400,3636709110,3545,3545,3545,3545,0
20230615,171300,3636709110,3545,3545,3545,3545,0
20230615,171200,3636709110,3545,3545,3545,3545,0
20230615,171100,3636709110,3545,3545,3545,3545,0
20230615,171000,3636709110,3545,3545,3545,3545,7479
20230615,170900,3636709110,3545,3545,3545,3545,0
20230615,170800,3636709110,3545,3545,3545,3545,0
20230615,170700,3636709110,3545,3545,3545,3545,0
20230615,170600,3636709110,3545,3545,3545,3545,0
20230615,170500,3636709110,3545,3545,3545,3545,0
20230615,170400,3636709110,3545,3545,3545,3545,0
20230615,170300,3636709110,3545,3545,3545,3545,0
20230615,170200,3636709110,3545,3545,3545,3545,0
20230615,170100,3636709110,3545,3545,3545,3545,0
20230615,170000,3636709110,3545,3545,3545,3545,0
20230615,165900,3636709110,3545,3545,3545,3545,0
20230615,165800,3636709110,3545,3545,3545,3545,0
20230615,165700,3636709110,3545,3545,3545,3545,0
20230615,165600,3636709110,3545,3545,3545,3545,0
20230615,165500,3636709110,3545,3545,3545,3545,0
20230615,165400,3636709110,3545,3545,3545,3545,0
20230615,165300,3636709110,3545,3545,3545,3545,0
20230615,165200,3636709110,3545,3545,3545,3545,0
20230615,165100,3636709110,3545,3545,3545,3545,0
20230615,165000,3636709110,3545,3545,3545,3545,0
20230615,164900,3636709110,3545,3545,3545,3545,0
20230615,164800,3636709110,3545,3545,3545,3545,0
20230615,164700,3636709110,3545,3545,3545,3545,0
20230615,164600,3636709110,3545,3545,3545,3545,0
20230615,164500,3636709110,3545,3545,3545,3545,0
20230615,164400,3636709110,3545,3545,3545,3545,0
20230615,164300,3636709110,3545,3545,3545,3545,0
20230615,164200,3636709110,3545,3545,3545,3545,0
20230615,164100,3636709110,3545,3545,3545,3545,0
20230615,164000,3636709110,3545,3545,3545,3545,7479
20230615,163900,3636709110,3545,3545,3545,3545,0
20230615,163800,3636709110,3545,3545,3545,3545,0
20230615,163700,3636709110,3545,3545,3545,3545,0
20230615,163600,3636709110,3545,3545,3545,3545,0
20230615,163500,3636709110,3545,3545,3545,3545,0
20230615,163400,3636709110,3545,3545,3545,3545,0
20230615,163300,3636709110,3545,3545,3545,3545,0
20230615,163200,3636709110,3545,3545,3545,3545,0
20230615,163100,3636709110,3545,3545,3545,3545,0
20230615,163000,3636709110,3545,3545,3545,3545,0
20230615,162900,3636709110,3545,3545,3545,3545,0
20230615,162800,3636709110,3545,3545,3545,3545,0
20230615,162700,3636709110,3545,3545,3545,3545,0
20230615,162600,3636709110,3545,3545,3545,3545,0
20230615,162500,3636709110,3545,3545,3545,3545,0
20230615,162400,3636709110,3545,3545,3545,3545,0
20230615,162300,3636709110,3545,3545,3545,3545,0
20230615,162200,3636709110,3545,3545,3545,3545,0
20230615,162100,3636709110,3545,3545,3545,3545,0
20230615,162000,3636709110,3545,3545,3545,3545,0
20230615,161900,3636709110,3545,3545,3545,3545,0
20230615,161800,3636709110,3545,3545,3545,3545,0
20230615,161700,3636709110,3545,3545,3545,3545,0
20230615,161600,3636709110,3545,3545,3545,3545,0
20230615,161500,3636709110,3545,3545,3545,3545,0
20230615,161400,3636709110,3545,3545,3545,3545,0
20230615,161300,3636709110,3545,3545,3545,3545,0
20230615,161200,3636709110,3545,3545,3545,3545,0
20230615,161100,3636709110,3545,3545,3545,3545,0
20230615,161000,3636709110,3545,3545,3545,3545,7479
20230615,160900,3636709110,3545,3545,3545,3545,0
20230615,160800,3636709110,3545,3545,3545,3545,0
20230615,160700,3636709110,3545,3545,3545,3545,0
20230615,160600,3636709110,3545,3545,3545,3545,0
20230615,160500,3636709110,3545,3545,3545,3545,0
20230615,160400,3636709110,3545,3545,3545,3545,0
20230615,160300,3636709110,3545,3545,3545,3545,0
20230615,160200,3636709110,3545,3545,3545,3545,0
20230615,160100,3636709110,3545,3545,3545,3545,0
20230615,160000,3636709110,3545,3545,3545,3545,0
20230615,155900,3636709110,3545,3545,3545,3545,0
20230615,155800,3636709110,3545,3545,3545,3545,0
20230615,155700,3636709110,3545,3545,3545,3545,0
20230615,155600,3636709110,3545,3545,3545,3545,0
20230615,155500,3636709110,3545,3545,3545,3545,0
20230615,155400,3636709110,3545,3545,3545,3545,0
20230615,155300,3636709110,3545,3545,3545,3545,0
20230615,155200,3636709110,3545,3545,3545,3545,0
20230615,155100,3636709110,3545,3545,3545,3545,0
20230615,155000,3636709110,3545,3545,3545,3545,0
20230615,154900,3636709110,3545,3545,3545,3545,0
20230615,154800,3636709110,3545,3545,3545,3545,0
20230615,154700,3636709110,3545,3545,3545,3545,0
20230615,154600,3636709110,3545,3545,3545,3545,0
20230615,154500,3636709110,3545,3545,3545,3545,0
20230615,154400,3636709110,3545,3545,3545,3545,0
20230615,154300,3636709110,3545,3545,3545,3545,0
20230615,154200,3636709110,3545,3545,3545,3545,0
20230615,154100,3636709110,3545,3545,3545,3545,0
20230615,154000,3636709110,3545,3545,3545,3545,7479
20230615,153900,3636709110,3545,3545,3545,3545,0
20230615,153800,3636709110,3545,3545,3545,3545,0
20230615,153700,3636709110,3545,3545,3545,3545,0
20230615,153600,3636709110,3545,3545,3545,3545,0
20230615,153500,3636709110,3545,3545,3545,3545,0
20230615,153400,3636709110,3545,3545,3545,3545,0
20230615,153300,3636709110,3545,3545,3545,3545,0
20230615,153200,3636709110,3545,3545,3545,3545,0
20230615,153100,3636709110,3545,3545,3545,3545,0
20230615,153000,3636709110,3545,3545,3545,3545,7479
20230615,152900,3610196055,3560,3560,3560,3560,0
20230615,152800,3610196055,3560,3560,3560,3560,0
20230615,152700,3610196055,3560,3560,3560,3560,0
20230615,152600,3610196055,3560,3560,3560,3560,0
20230615,152500,3610196055,3560,3560,3560,3560,0
20230615,152400,3610196055,3560,3560,3560,3560,0
20230615,152300,3610196055,3560,3560,3560,3560,0
20230615,152200,3610196055,3560,3560,3560,3560,0
20230615,152100,3610196055,3560,3560,3560,3560,0
20230615,152000,3610196055,3560,3560,3560,3560,0
20230615,151900,3610196055,3560,3555,3560,3550,5011
20230615,151800,3592396390,3555,3560,3560,3555,1073
20230615,151700,3588578935,3560,3555,3560,3555,2202
20230615,151600,3580750820,3560,3550,3565,3550,4324
20230615,151500,3565399765,3545,3565,3565,3545,2875
20230615,151400,3555183205,3560,3560,3560,3550,1883
20230615,151300,3548488660,3560,3560,3560,3555,1088
20230615,151200,3544616405,3560,3560,3560,3555,1768
20230615,151100,3538329325,3555,3560,3560,3550,9132
20230615,151000,3505895455,3560,3560,3560,3555,824
20230615,150900,3502962830,3565,3565,3570,3560,2411
20230615,150800,3494372155,3565,3565,3565,3560,2522
20230615,150700,3485387225,3565,3565,3565,3565,705
20230615,150600,3482873900,3565,3565,3565,3560,2310
20230615,150500,3474645370,3560,3560,3560,3560,4388
20230615,150400,3459024090,3565,3560,3565,3560,1124
20230615,150300,3455022580,3560,3570,3570,3560,738
20230615,150200,3452390120,3570,3560,3570,3560,1680
20230615,150100,3446400800,3560,3565,3565,3560,993
20230615,150000,3442863200,3565,3565,3565,3565,1637
20230615,145900,3437027295,3565,3560,3570,3560,1148
20230615,145800,3432937370,3555,3555,3560,3555,540
20230615,145700,3431017665,3555,3565,3565,3555,1037
20230615,145600,3427326945,3565,3570,3570,3565,2988
20230615,145500,3416674455,3570,3565,3570,3565,374
20230615,145400,3415340355,3570,3565,3570,3565,1012
20230615,145300,3411729355,3565,3565,3565,3565,653
20230615,145200,3409401410,3570,3565,3570,3565,451
20230615,145100,3407793590,3570,3560,3570,3560,624
20230615,145000,3405569240,3555,3560,3565,3555,1190
20230615,144900,3401338755,3570,3570,3570,3570,0
20230615,144800,3401338755,3570,3570,3570,3570,0
20230615,144700,3401338755,3570,3550,3570,3550,2525
20230615,144600,3392374985,3550,3565,3565,3550,755
20230615,144500,3389694720,3550,3550,3550,3550,2867
20230615,144400,3379516870,3550,3560,3560,3550,8178
20230615,144300,3350477175,3570,3570,3570,3570,0
20230615,144200,3350477175,3570,3565,3570,3565,101
20230615,144100,3350117105,3555,3560,3565,3555,6887
20230615,144000,3325610770,3560,3560,3560,3560,10
20230615,143900,3325575170,3560,3555,3560,3555,520
20230615,143800,3323726470,3555,3560,3560,3555,212
20230615,143700,3322971755,3560,3560,3560,3560,159
20230615,143600,3322405715,3560,3565,3565,3560,1038
20230615,143500,3318710245,3565,3565,3565,3565,6
20230615,143400,3318688855,3565,3565,3565,3565,76
20230615,143300,3318417915,3560,3565,3565,3560,701
20230615,143200,3315921855,3560,3560,3560,3560,3919
20230615,143100,3301970215,3560,3560,3560,3560,400
20230615,143000,3300546215,3560,3560,3560,3560,50
20230615,142900,3300368215,3555,3555,3555,3555,10
20230615,142800,3300332665,3555,3555,3555,3555,300
20230615,142700,3299266165,3555,3560,3565,3555,3102
20230615,142600,3288237475,3555,3560,3565,3555,5085
20230615,142500,3270148345,3560,3560,3560,3560,215
20230615,142400,3269382945,3565,3565,3565,3565,481
20230615,142300,3267668180,3565,3565,3565,3565,2199
20230615,142200,3259828745,3565,3565,3565,3565,0
20230615,142100,3259828745,3565,3565,3565,3565,559
20230615,142000,3257835910,3570,3575,3575,3570,288
20230615,141900,3256807720,3570,3565,3570,3565,505
20230615,141800,3255005870,3565,3565,3565,3565,100
20230615,141700,3254649370,3565,3565,3565,3565,200
20230615,141600,3253936370,3570,3570,3570,3570,1
20230615,141500,3253932800,3565,3565,3565,3565,753
20230615,141400,3251248355,3565,3565,3565,3565,600
20230615,141300,3249109355,3570,3570,3575,3570,2358
20230615,141200,3240691290,3570,3575,3575,3570,630
20230615,141100,3238441695,3570,3570,3570,3570,186
20230615,141000,3237777675,3570,3570,3575,3570,815
20230615,140900,3234868120,3570,3570,3570,3570,991
20230615,140800,3231330250,3560,3560,3560,3560,1747
20230615,140700,3225110930,3560,3560,3560,3560,3
20230615,140600,3225100250,3570,3570,3570,3570,0
20230615,140500,3225100250,3570,3570,3570,3570,9
20230615,140400,3225068120,3575,3575,3575,3560,191
20230615,140300,3224387350,3575,3575,3575,3560,76
20230615,140200,3224116400,3575,3575,3575,3575,0
20230615,140100,3224116400,3575,3575,3575,3575,6
20230615,140000,3224094950,3575,3575,3575,3575,3
20230615,135900,3224084225,3575,3575,3575,3575,502
20230615,135800,3222289575,3575,3575,3575,3575,1503
20230615,135700,3216916350,3585,3585,3585,3585,20
20230615,135600,3216844650,3585,3585,3585,3585,0
20230615,135500,3216844650,3585,3585,3585,3585,34
20230615,135400,3216722760,3550,3555,3555,3550,180
20230615,135300,3216083250,3550,3590,3590,3550,1003
20230615,135200,3212521025,3555,3590,3590,3555,1306
20230615,135100,3207878020,3590,3550,3590,3550,2030
20230615,135000,3200606670,3570,3570,3570,3570,0
20230615,134900,3200606670,3570,3570,3570,3570,0
20230615,134800,3200606670,3570,3570,3570,3545,2222
20230615,134700,3192723105,3550,3555,3555,3550,6197
20230615,134600,3170722235,3550,3555,3555,3550,1800
20230615,134500,3164331285,3555,3555,3555,3555,0
20230615,134400,3164331285,3555,3565,3565,3555,10000
20230615,134300,3128764075,3570,3570,3570,3570,93
20230615,134200,3128432065,3570,3570,3570,3570,283
20230615,134100,3127421755,3570,3570,3570,3570,0
20230615,134000,3127421755,3570,3570,3570,3570,1911
20230615,133900,3120599485,3575,3575,3575,3575,13
20230615,133800,3120553010,3575,3575,3575,3575,732
20230615,133700,3117936110,3580,3580,3580,3580,14
20230615,133600,3117885990,3575,3570,3580,3570,351
20230615,133500,3116631660,3570,3580,3580,3570,1502
20230615,133400,3111264320,3580,3595,3595,3580,60
20230615,133300,3111048770,3595,3595,3595,3595,20
20230615,133200,3110976870,3575,3595,3595,3575,610
20230615,133100,3108794120,3595,3595,3595,3595,2410
20230615,133000,3100130170,3595,3565,3600,3555,2022
20230615,132900,3092895200,3600,3555,3600,3555,35773
20230615,132800,2964720260,3555,3555,3555,3555,0
20230615,132700,2964720260,3555,3555,3555,3555,8
20230615,132600,2964691820,3555,3555,3555,3555,5432
20230615,132500,2945381060,3555,3555,3555,3555,315
20230615,132400,2944261235,3555,3560,3560,3555,1732
20230615,132300,2938096190,3560,3560,3560,3560,1858
20230615,132200,2931481710,3560,3560,3560,3560,503
20230615,132100,2929691030,3560,3560,3560,3560,4874
20230615,132000,2912339590,3560,3560,3560,3560,58
20230615,131900,2912133110,3560,3560,3560,3560,1
20230615,131800,2912129550,3555,3560,3560,3555,241
20230615,131700,2911271770,3560,3560,3560,3560,5009
20230615,131600,2893439730,3560,3560,3560,3560,1945
20230615,131500,2886515530,3560,3565,3565,3560,2907
20230615,131400,2876152585,3560,3565,3565,3560,4850
20230615,131300,2858879520,3570,3565,3570,3565,251
20230615,131200,2857984700,3565,3565,3565,3565,1188
20230615,131100,2853749480,3565,3565,3565,3565,1046
20230615,131000,2850020490,3565,3565,3565,3565,3001
20230615,130900,2839321925,3565,3570,3570,3565,536
20230615,130800,2837409690,3565,3565,3565,3565,500
20230615,130700,2835627190,3565,3570,3570,3565,101
20230615,130600,2835266625,3570,3565,3570,3565,1410
20230615,130500,2830239425,3570,3570,3570,3570,15
20230615,130400,2830185875,3570,3565,3570,3565,1416
20230615,130300,2825137800,3575,3565,3575,3565,3260
20230615,130200,2813500305,3570,3570,3570,3570,47
20230615,130100,2813332515,3570,3570,3570,3570,30
20230615,130000,2813225415,3570,3570,3575,3570,1437
20230615,125900,2808095320,3565,3570,3570,3565,2
20230615,125800,2808088185,3565,3565,3565,3565,1811
20230615,125700,2801631970,3565,3565,3565,3565,30
20230615,125600,2801525020,3565,3560,3565,3560,302
20230615,125500,2800449895,3560,3560,3560,3560,20
20230615,125400,2800378695,3560,3565,3565,3560,511
20230615,125300,2798557530,3565,3565,3565,3565,10
20230615,125200,2798521880,3565,3565,3565,3565,0
20230615,125100,2798521880,3565,3565,3565,3565,53
20230615,125000,2798332935,3565,3560,3565,3560,3001
20230615,124900,2787649370,3560,3560,3565,3560,155
20230615,124800,2787096815,3560,3560,3560,3560,1
20230615,124700,2787093255,3560,3555,3560,3555,32
20230615,124600,2786979345,3565,3565,3565,3565,1005
20230615,124500,2783396520,3565,3565,3565,3565,565
20230615,124400,2781382295,3565,3560,3565,3555,1578
20230615,124300,2775758475,3555,3555,3555,3555,1
20230615,124200,2775754920,3555,3555,3555,3555,100
20230615,124100,2775399420,3555,3560,3560,3555,230
20230615,124000,2774581620,3555,3555,3555,3555,196
20230615,123900,2773884840,3560,3560,3560,3550,487
20230615,123800,2772155700,3560,3560,3560,3560,859
20230615,123700,2769097660,3560,3550,3560,3545,1001
20230615,123600,2765548295,3560,3560,3560,3560,399
20230615,123500,2764127855,3550,3560,3560,3550,58
20230615,123400,2763921415,3560,3560,3560,3560,125
20230615,123300,2763476415,3560,3550,3560,3545,681
20230615,123200,2761059845,3560,3550,3565,3550,1688
20230615,123100,2755050050,3565,3565,3565,3565,0
20230615,123000,2755050050,3565,3565,3565,3565,0
20230615,122900,2755050050,3565,3545,3565,3545,20
20230615,122800,2754978950,3545,3545,3565,3545,1272
20230615,122700,2750469690,3550,3550,3550,3550,750
20230615,122600,2747807190,3565,3565,3565,3565,171
20230615,122500,2747197575,3565,3565,3565,3565,1
20230615,122400,2747194010,3550,3560,3565,3550,1160
20230615,122300,2743074425,3560,3560,3560,3560,20
20230615,122200,2743003225,3560,3560,3560,3560,662
20230615,122100,2740646505,3560,3560,3560,3560,2104
20230615,122000,2733156265,3565,3545,3565,3545,2167
20230615,121900,2725468540,3560,3560,3560,3560,1
20230615,121800,2725464980,3540,3560,3560,3540,8694
20230615,121700,2694615950,3565,3565,3565,3565,1
20230615,121600,2694612385,3560,3560,3560,3560,844
20230615,121500,2691607745,3560,3565,3565,3560,196
20230615,121400,2690909010,3565,3565,3565,3565,0
20230615,121300,2690909010,3565,3565,3565,3565,0
20230615,121200,2690909010,3565,3565,3565,3565,2
20230615,121100,2690901880,3565,3560,3565,3560,2185
20230615,121000,2683123030,3560,3560,3560,3560,54
20230615,120900,2682930790,3560,3555,3560,3555,3131
20230615,120800,2671784535,3555,3555,3555,3555,0
20230615,120700,2671784535,3555,3560,3560,3555,331
20230615,120600,2670607825,3555,3565,3565,3555,732
20230615,120500,2668003875,3565,3565,3565,3560,5380
20230615,120400,2648824675,3565,3560,3565,3560,1973
20230615,120300,2641790940,3565,3560,3565,3560,72
20230615,120200,2641534610,3560,3565,3565,3555,751
20230615,120100,2638857355,3555,3565,3565,3550,5104
20230615,120000,2620691115,3565,3565,3565,3560,1273
20230615,115900,2616153870,3565,3550,3565,3550,1479
20230615,115800,2610897660,3550,3550,3550,3550,1376
20230615,115700,2606012860,3550,3545,3550,3540,2471
20230615,115600,2597253770,3540,3545,3545,3540,33
20230615,115500,2597136810,3545,3545,3550,3545,1936
20230615,115400,2590273635,3550,3560,3560,3550,7569
20230615,115300,2563400325,3565,3565,3565,3565,3059
20230615,115200,2552494990,3565,3565,3565,3560,857
20230615,115100,2549440370,3565,3565,3565,3545,429
20230615,115000,2547911045,3565,3565,3565,3565,1047
20230615,114900,2544178490,3565,3545,3570,3545,1199
20230615,114800,2539913005,3545,3565,3570,3545,972
20230615,114700,2536448555,3570,3560,3570,3560,1926
20230615,114600,2529591030,3560,3560,3560,3560,34
20230615,114500,2529469990,3560,3550,3560,3550,2247
20230615,114400,2521474935,3545,3545,3545,3545,0
20230615,114300,2521474935,3545,3545,3545,3545,118
20230615,114200,2521056625,3540,3540,3540,3535,1154
20230615,114100,2516971490,3540,3540,3540,3540,447
20230615,114000,2515389110,3540,3540,3540,3535,2241
20230615,113900,2507466020,3535,3535,3540,3535,453
20230615,113800,2505862540,3535,3540,3540,3535,2081
20230615,113700,2498500240,3545,3545,3545,3540,91
20230615,113600,2498177650,3540,3535,3540,3535,6372
20230615,113500,2475652585,3535,3540,3540,3535,7754
20230615,113400,2448241815,3540,3545,3545,3540,2917
20230615,113300,2437914950,3540,3545,3545,3540,8503
20230615,113200,2407814075,3545,3545,3545,3540,3731
20230615,113100,2394593775,3545,3550,3550,3540,2431
20230615,113000,2385973460,3555,3550,3555,3550,66
20230615,112900,2385738945,3540,3550,3555,3540,12839
20230615,112800,2340201045,3560,3550,3560,3550,2025
20230615,112700,2333012115,3560,3555,3560,3550,47
20230615,112600,2332845195,3560,3555,3560,3550,2005
20230615,112500,2325726870,3555,3550,3555,3550,1815
20230615,112400,2319277145,3550,3550,3550,3550,162
20230615,112300,2318702045,3555,3555,3555,3550,664
20230615,112200,2316344395,3555,3555,3555,3550,2256
20230615,112100,2308334315,3555,3555,3560,3555,971
20230615,112000,2304882405,3550,3550,3550,3545,618
20230615,111900,2302688645,3550,3545,3550,3545,1361
20230615,111800,2297861800,3545,3545,3545,3545,7362
20230615,111700,2271763510,3545,3545,3545,3545,3081
20230615,111600,2260841365,3545,3545,3550,3545,3092
20230615,111500,2249879925,3545,3555,3555,3545,4604
20230615,111400,2233536140,3555,3555,3555,3550,1853
20230615,111300,2226952875,3555,3555,3555,3550,9611
20230615,111200,2192816930,3560,3560,3560,3560,1061
20230615,111100,2189039770,3560,3560,3560,3555,3350
20230615,111000,2177122570,3555,3555,3555,3555,3175
20230615,110900,2165835445,3555,3560,3560,3555,11437
20230615,110800,2125120725,3560,3575,3575,3560,41602
20230615,110700,1976687400,3570,3575,3575,3570,10026
20230615,110600,1940846370,3575,3575,3580,3575,5745
20230615,110500,1920305860,3575,3580,3580,3575,2305
20230615,110400,1912065460,3575,3575,3575,3575,5000
20230615,110300,1894190460,3580,3575,3580,3575,51
20230615,110200,1894008130,3575,3580,3580,3575,2044
20230615,110100,1886700330,3575,3580,3580,3575,4813
20230615,110000,1869469795,3580,3590,3590,3580,1464
20230615,105900,1864223035,3590,3580,3590,3580,489
20230615,105800,1862472405,3590,3590,3590,3590,0
20230615,105700,1862472405,3590,3585,3590,3580,7322
20230615,105600,1836233815,3585,3580,3585,3580,1314
20230615,105500,1831524540,3585,3580,3585,3580,829
20230615,105400,1828556615,3580,3585,3590,3580,2630
20230615,105300,1819135960,3590,3590,3590,3590,1
20230615,105200,1819132370,3590,3590,3590,3590,206
20230615,105100,1818392830,3590,3590,3590,3590,2220
20230615,105000,1810423030,3590,3580,3590,3580,101
20230615,104900,1810061440,3580,3580,3580,3580,930
20230615,104800,1806732040,3580,3580,3580,3580,5
20230615,104700,1806714140,3590,3585,3590,3580,2351
20230615,104600,1798293295,3590,3590,3590,3580,651
20230615,104500,1795959260,3585,3580,3585,3580,1528
20230615,104400,1790483420,3585,3585,3585,3580,374
20230615,104300,1789144145,3585,3590,3590,3585,419
20230615,104200,1787641980,3585,3580,3585,3580,67
20230615,104100,1787401845,3580,3580,3580,3580,768
20230615,104000,1784652405,3580,3580,3580,3575,1671
20230615,103900,1778675675,3575,3585,3585,3575,604
20230615,103800,1776513435,3585,3580,3585,3580,355
20230615,103700,1775242330,3580,3575,3580,3575,1714
20230615,103600,1769114775,3575,3575,3575,3575,246
20230615,103500,1768235325,3580,3575,3580,3575,305
20230615,103400,1767144925,3575,3575,3580,3570,6509
20230615,103300,1743877335,3575,3585,3585,3575,3510
20230615,103200,1731310985,3590,3580,3590,3575,1018
20230615,103100,1727670555,3590,3580,3590,3580,596
20230615,103000,1725536775,3590,3580,3590,3580,436
20230615,102900,1723975735,3580,3590,3590,3580,11
20230615,102800,1723936255,3580,3585,3585,3580,179
20230615,102700,1723294785,3585,3590,3590,3575,4535
20230615,102600,1707055100,3590,3605,3605,3585,2783
20230615,102500,1697042960,3600,3610,3610,3595,1035
20230615,102400,1693318890,3610,3610,3610,3610,31
20230615,102300,1693206980,3610,3605,3610,3585,307
20230615,102200,1692101900,3600,3605,3610,3600,1143
20230615,102100,1687981320,3610,3605,3610,3605,172
20230615,102000,1687361055,3605,3605,3605,3605,17640
20230615,101900,1623768855,3605,3580,3605,3580,4400
20230615,101800,1607958845,3585,3585,3585,3585,563
20230615,101700,1605940490,3585,3585,3585,3575,1470
20230615,101600,1600680490,3585,3590,3590,3585,1791
20230615,101500,1594258700,3590,3590,3590,3590,429
20230615,101400,1592718590,3590,3585,3590,3585,1195
20230615,101300,1588431345,3590,3590,3590,3585,2426
20230615,101200,1579723130,3595,3590,3595,3590,1420
20230615,101100,1574624005,3590,3570,3590,3570,6150
20230615,101000,1552572695,3570,3575,3575,3570,4568
20230615,100900,1536260540,3570,3580,3580,3570,1292
20230615,100800,1531640125,3575,3575,3580,3575,1107
20230615,100700,1527682595,3575,3575,3575,3575,1103
20230615,100600,1523739370,3575,3575,3575,3575,88
20230615,100500,1523424770,3575,3575,3575,3570,421
20230615,100400,1521920695,3570,3570,3570,3570,6590
20230615,100300,1498394395,3570,3585,3585,3570,820
20230615,100200,1495466195,3585,3585,3585,3570,902
20230615,100100,1492245175,3575,3575,3575,3570,1974
20230615,100000,1485188185,3575,3575,3575,3570,238
20230615,095900,1484337610,3575,3575,3575,3570,872
20230615,095800,1481220485,3575,3580,3580,3575,2178
20230615,095700,1473431855,3590,3590,3590,3590,110
20230615,095600,1473036955,3590,3590,3590,3580,6241
20230615,095500,1450661730,3590,3595,3595,3590,12
20230615,095400,1450618595,3595,3595,3600,3595,1092
20230615,095300,1446690065,3600,3600,3600,3595,2212
20230615,095200,1438728215,3610,3610,3610,3610,830
20230615,095100,1435731915,3610,3600,3610,3595,537
20230615,095000,1433797390,3605,3610,3610,3585,2210
20230615,094900,1425838165,3610,3605,3610,3605,204
20230615,094800,1425102740,3605,3590,3610,3590,1942
20230615,094700,1418104375,3590,3590,3605,3590,370
20230615,094600,1416771385,3610,3605,3610,3605,821
20230615,094500,1413810385,3585,3605,3610,3585,15016
20230615,094400,1359860780,3605,3590,3605,3590,1697
20230615,094300,1353768370,3590,3600,3600,3585,1729
20230615,094200,1347553540,3600,3600,3600,3590,7575
20230615,094100,1320320045,3600,3605,3610,3595,13777
20230615,094000,1270719610,3610,3605,3610,3600,2618
20230615,093900,1261286725,3605,3605,3605,3600,3370
20230615,093800,1249138275,3605,3595,3605,3595,13692
20230615,093700,1199843995,3595,3585,3595,3585,2155
20230615,093600,1192113310,3580,3575,3580,3575,3975
20230615,093500,1177899190,3580,3590,3590,3575,14139
20230615,093400,1127246335,3590,3590,3595,3585,6481
20230615,093300,1103984195,3585,3585,3595,3580,9523
20230615,093200,1069848995,3580,3570,3580,3570,7937
20230615,093100,1041459370,3570,3565,3575,3565,2925
20230615,093000,1031027115,3565,3560,3565,3555,4625
20230615,092900,1014557705,3560,3560,3570,3560,3712
20230615,092800,1001338040,3560,3565,3565,3560,6223
20230615,092700,979175500,3565,3565,3570,3565,1862
20230615,092600,972536965,3565,3575,3575,3560,1341
20230615,092500,967762055,3575,3560,3575,3560,3873
20230615,092400,953972760,3560,3565,3580,3560,2879
20230615,092300,943705965,3560,3565,3565,3560,3054
20230615,092200,932818840,3565,3550,3565,3545,3527
20230615,092100,920285205,3550,3545,3550,3545,2426
20230615,092000,911674460,3550,3550,3565,3550,6072
20230615,091900,890108960,3550,3550,3550,3545,5613
20230615,091800,870185010,3545,3550,3550,3545,2278
20230615,091700,862109380,3550,3545,3550,3545,10631
20230615,091600,824419310,3545,3565,3565,3545,3297
20230615,091500,812712400,3550,3550,3555,3545,12672
20230615,091400,767725155,3545,3540,3545,3535,1251
20230615,091300,763298050,3535,3535,3535,3525,9105
20230615,091200,731161860,3535,3565,3575,3530,29458
20230615,091100,626768840,3575,3590,3595,3570,13016
20230615,091000,580252345,3585,3595,3595,3565,5072
20230615,090900,562052915,3595,3595,3600,3595,5694
20230615,090800,541581825,3595,3545,3595,3545,29426
20230615,090700,436871890,3550,3550,3550,3540,17064
20230615,090600,376316830,3555,3555,3555,3550,14853
20230615,090500,323561175,3555,3560,3570,3550,19921
20230615,090400,252724845,3560,3565,3565,3560,7864
20230615,090300,224705150,3565,3575,3575,3565,13400
20230615,090200,176892665,3575,3590,3590,3575,2386
20230615,090100,168340035,3595,3600,3600,3570,2372
20230615,090000,159818080,3600,3595,3600,3565,43428