stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,191600,7871691735,3555,3555,3555,3555,13779
20230616,191500,7871691735,3555,3555,3555,3555,0
20230616,191400,7871691735,3555,3555,3555,3555,0
20230616,191300,7871691735,3555,3555,3555,3555,0
20230616,191200,7871691735,3555,3555,3555,3555,0
20230616,191100,7871691735,3555,3555,3555,3555,0
20230616,191000,7871691735,3555,3555,3555,3555,0
20230616,190900,7871691735,3555,3555,3555,3555,0
20230616,190800,7871691735,3555,3555,3555,3555,0
20230616,190700,7871691735,3555,3555,3555,3555,0
20230616,190600,7871691735,3555,3555,3555,3555,0
20230616,190500,7871691735,3555,3555,3555,3555,0
20230616,190400,7871691735,3555,3555,3555,3555,0
20230616,190300,7871691735,3555,3555,3555,3555,0
20230616,190200,7871691735,3555,3555,3555,3555,0
20230616,190100,7871691735,3555,3555,3555,3555,0
20230616,190000,7871691735,3555,3555,3555,3555,0
20230616,185900,7871691735,3555,3555,3555,3555,0
20230616,185800,7871691735,3555,3555,3555,3555,0
20230616,185700,7871691735,3555,3555,3555,3555,0
20230616,185600,7871691735,3555,3555,3555,3555,0
20230616,185500,7871691735,3555,3555,3555,3555,0
20230616,185400,7871691735,3555,3555,3555,3555,0
20230616,185300,7871691735,3555,3555,3555,3555,0
20230616,185200,7871691735,3555,3555,3555,3555,0
20230616,185100,7871691735,3555,3555,3555,3555,0
20230616,185000,7871691735,3555,3555,3555,3555,0
20230616,184900,7871691735,3555,3555,3555,3555,0
20230616,184800,7871691735,3555,3555,3555,3555,0
20230616,184700,7871691735,3555,3555,3555,3555,0
20230616,184600,7871691735,3555,3555,3555,3555,13779
20230616,184500,7871691735,3555,3555,3555,3555,0
20230616,184400,7871691735,3555,3555,3555,3555,0
20230616,184300,7871691735,3555,3555,3555,3555,0
20230616,184200,7871691735,3555,3555,3555,3555,0
20230616,184100,7871691735,3555,3555,3555,3555,0
20230616,184000,7871691735,3555,3555,3555,3555,0
20230616,183900,7871691735,3555,3555,3555,3555,0
20230616,183800,7871691735,3555,3555,3555,3555,0
20230616,183700,7871691735,3555,3555,3555,3555,0
20230616,183600,7871691735,3555,3555,3555,3555,0
20230616,183500,7871691735,3555,3555,3555,3555,0
20230616,183400,7871691735,3555,3555,3555,3555,0
20230616,183300,7871691735,3555,3555,3555,3555,0
20230616,183200,7871691735,3555,3555,3555,3555,0
20230616,183100,7871691735,3555,3555,3555,3555,0
20230616,183000,7871691735,3555,3555,3555,3555,0
20230616,182900,7871691735,3555,3555,3555,3555,0
20230616,182800,7871691735,3555,3555,3555,3555,0
20230616,182700,7871691735,3555,3555,3555,3555,0
20230616,182600,7871691735,3555,3555,3555,3555,0
20230616,182500,7871691735,3555,3555,3555,3555,0
20230616,182400,7871691735,3555,3555,3555,3555,0
20230616,182300,7871691735,3555,3555,3555,3555,0
20230616,182200,7871691735,3555,3555,3555,3555,0
20230616,182100,7871691735,3555,3555,3555,3555,0
20230616,182000,7871691735,3555,3555,3555,3555,0
20230616,181900,7871691735,3555,3555,3555,3555,0
20230616,181800,7871691735,3555,3555,3555,3555,0
20230616,181700,7871691735,3555,3555,3555,3555,0
20230616,181600,7871691735,3555,3555,3555,3555,13779
20230616,181500,7871691735,3555,3555,3555,3555,0
20230616,181400,7871691735,3555,3555,3555,3555,0
20230616,181300,7871691735,3555,3555,3555,3555,0
20230616,181200,7871691735,3555,3555,3555,3555,0
20230616,181100,7871691735,3555,3555,3555,3555,0
20230616,181000,7871691735,3555,3555,3555,3555,0
20230616,180900,7871691735,3555,3555,3555,3555,0
20230616,180800,7871691735,3555,3555,3555,3555,0
20230616,180700,7871691735,3555,3555,3555,3555,0
20230616,180600,7871691735,3555,3555,3555,3555,0
20230616,180500,7871691735,3555,3555,3555,3555,0
20230616,180400,7871691735,3555,3555,3555,3555,0
20230616,180300,7871691735,3555,3555,3555,3555,0
20230616,180200,7871691735,3555,3555,3555,3555,0
20230616,180100,7871691735,3555,3555,3555,3555,0
20230616,180000,7871691735,3555,3555,3555,3555,0
20230616,175900,7871691735,3555,3555,3555,3555,0
20230616,175800,7871691735,3555,3555,3555,3555,0
20230616,175700,7871691735,3555,3555,3555,3555,0
20230616,175600,7871691735,3555,3555,3555,3555,0
20230616,175500,7871691735,3555,3555,3555,3555,0
20230616,175400,7871691735,3555,3555,3555,3555,0
20230616,175300,7871691735,3555,3555,3555,3555,0
20230616,175200,7871691735,3555,3555,3555,3555,0
20230616,175100,7871691735,3555,3555,3555,3555,0
20230616,175000,7871691735,3555,3555,3555,3555,0
20230616,174900,7871691735,3555,3555,3555,3555,0
20230616,174800,7871691735,3555,3555,3555,3555,0
20230616,174700,7871691735,3555,3555,3555,3555,0
20230616,174600,7871691735,3555,3555,3555,3555,13779
20230616,174500,7871691735,3555,3555,3555,3555,0
20230616,174400,7871691735,3555,3555,3555,3555,0
20230616,174300,7871691735,3555,3555,3555,3555,0
20230616,174200,7871691735,3555,3555,3555,3555,0
20230616,174100,7871691735,3555,3555,3555,3555,0
20230616,174000,7871691735,3555,3555,3555,3555,0
20230616,173900,7871691735,3555,3555,3555,3555,0
20230616,173800,7871691735,3555,3555,3555,3555,0
20230616,173700,7871691735,3555,3555,3555,3555,0
20230616,173600,7871691735,3555,3555,3555,3555,0
20230616,173500,7871691735,3555,3555,3555,3555,0
20230616,173400,7871691735,3555,3555,3555,3555,0
20230616,173300,7871691735,3555,3555,3555,3555,0
20230616,173200,7871691735,3555,3555,3555,3555,0
20230616,173100,7871691735,3555,3555,3555,3555,0
20230616,173000,7871691735,3555,3555,3555,3555,0
20230616,172900,7871691735,3555,3555,3555,3555,0
20230616,172800,7871691735,3555,3555,3555,3555,0
20230616,172700,7871691735,3555,3555,3555,3555,0
20230616,172600,7871691735,3555,3555,3555,3555,0
20230616,172500,7871691735,3555,3555,3555,3555,0
20230616,172400,7871691735,3555,3555,3555,3555,0
20230616,172300,7871691735,3555,3555,3555,3555,0
20230616,172200,7871691735,3555,3555,3555,3555,0
20230616,172100,7871691735,3555,3555,3555,3555,0
20230616,172000,7871691735,3555,3555,3555,3555,0
20230616,171900,7871691735,3555,3555,3555,3555,0
20230616,171800,7871691735,3555,3555,3555,3555,0
20230616,171700,7871691735,3555,3555,3555,3555,0
20230616,171600,7871691735,3555,3555,3555,3555,13779
20230616,171500,7871691735,3555,3555,3555,3555,0
20230616,171400,7871691735,3555,3555,3555,3555,0
20230616,171300,7871691735,3555,3555,3555,3555,0
20230616,171200,7871691735,3555,3555,3555,3555,0
20230616,171100,7871691735,3555,3555,3555,3555,0
20230616,171000,7871691735,3555,3555,3555,3555,0
20230616,170900,7871691735,3555,3555,3555,3555,0
20230616,170800,7871691735,3555,3555,3555,3555,0
20230616,170700,7871691735,3555,3555,3555,3555,0
20230616,170600,7871691735,3555,3555,3555,3555,0
20230616,170500,7871691735,3555,3555,3555,3555,0
20230616,170400,7871691735,3555,3555,3555,3555,0
20230616,170300,7871691735,3555,3555,3555,3555,0
20230616,170200,7871691735,3555,3555,3555,3555,0
20230616,170100,7871691735,3555,3555,3555,3555,0
20230616,170000,7871691735,3555,3555,3555,3555,0
20230616,165900,7871691735,3555,3555,3555,3555,0
20230616,165800,7871691735,3555,3555,3555,3555,0
20230616,165700,7871691735,3555,3555,3555,3555,0
20230616,165600,7871691735,3555,3555,3555,3555,0
20230616,165500,7871691735,3555,3555,3555,3555,0
20230616,165400,7871691735,3555,3555,3555,3555,0
20230616,165300,7871691735,3555,3555,3555,3555,0
20230616,165200,7871691735,3555,3555,3555,3555,0
20230616,165100,7871691735,3555,3555,3555,3555,0
20230616,165000,7871691735,3555,3555,3555,3555,0
20230616,164900,7871691735,3555,3555,3555,3555,0
20230616,164800,7871691735,3555,3555,3555,3555,0
20230616,164700,7871691735,3555,3555,3555,3555,0
20230616,164600,7871691735,3555,3555,3555,3555,13779
20230616,164500,7871691735,3555,3555,3555,3555,0
20230616,164400,7871691735,3555,3555,3555,3555,0
20230616,164300,7871691735,3555,3555,3555,3555,0
20230616,164200,7871691735,3555,3555,3555,3555,0
20230616,164100,7871691735,3555,3555,3555,3555,0
20230616,164000,7871691735,3555,3555,3555,3555,0
20230616,163900,7871691735,3555,3555,3555,3555,0
20230616,163800,7871691735,3555,3555,3555,3555,0
20230616,163700,7871691735,3555,3555,3555,3555,0
20230616,163600,7871691735,3555,3555,3555,3555,0
20230616,163500,7871691735,3555,3555,3555,3555,0
20230616,163400,7871691735,3555,3555,3555,3555,0
20230616,163300,7871691735,3555,3555,3555,3555,0
20230616,163200,7871691735,3555,3555,3555,3555,0
20230616,163100,7871691735,3555,3555,3555,3555,0
20230616,163000,7871691735,3555,3555,3555,3555,0
20230616,162900,7871691735,3555,3555,3555,3555,0
20230616,162800,7871691735,3555,3555,3555,3555,0
20230616,162700,7871691735,3555,3555,3555,3555,0
20230616,162600,7871691735,3555,3555,3555,3555,0
20230616,162500,7871691735,3555,3555,3555,3555,0
20230616,162400,7871691735,3555,3555,3555,3555,0
20230616,162300,7871691735,3555,3555,3555,3555,0
20230616,162200,7871691735,3555,3555,3555,3555,0
20230616,162100,7871691735,3555,3555,3555,3555,0
20230616,162000,7871691735,3555,3555,3555,3555,0
20230616,161900,7871691735,3555,3555,3555,3555,0
20230616,161800,7871691735,3555,3555,3555,3555,0
20230616,161700,7871691735,3555,3555,3555,3555,0
20230616,161600,7871691735,3555,3555,3555,3555,13779
20230616,161500,7871691735,3555,3555,3555,3555,0
20230616,161400,7871691735,3555,3555,3555,3555,0
20230616,161300,7871691735,3555,3555,3555,3555,0
20230616,161200,7871691735,3555,3555,3555,3555,0
20230616,161100,7871691735,3555,3555,3555,3555,0
20230616,161000,7871691735,3555,3555,3555,3555,0
20230616,160900,7871691735,3555,3555,3555,3555,0
20230616,160800,7871691735,3555,3555,3555,3555,0
20230616,160700,7871691735,3555,3555,3555,3555,0
20230616,160600,7871691735,3555,3555,3555,3555,0
20230616,160500,7871691735,3555,3555,3555,3555,0
20230616,160400,7871691735,3555,3555,3555,3555,0
20230616,160300,7871691735,3555,3555,3555,3555,0
20230616,160200,7871691735,3555,3555,3555,3555,0
20230616,160100,7871691735,3555,3555,3555,3555,0
20230616,160000,7871691735,3555,3555,3555,3555,0
20230616,155900,7871691735,3555,3555,3555,3555,0
20230616,155800,7871691735,3555,3555,3555,3555,0
20230616,155700,7871691735,3555,3555,3555,3555,0
20230616,155600,7871691735,3555,3555,3555,3555,0
20230616,155500,7871691735,3555,3555,3555,3555,0
20230616,155400,7871691735,3555,3555,3555,3555,0
20230616,155300,7871691735,3555,3555,3555,3555,0
20230616,155200,7871691735,3555,3555,3555,3555,0
20230616,155100,7871691735,3555,3555,3555,3555,0
20230616,155000,7871691735,3555,3555,3555,3555,0
20230616,154900,7871691735,3555,3555,3555,3555,0
20230616,154800,7871691735,3555,3555,3555,3555,0
20230616,154700,7871691735,3555,3555,3555,3555,0
20230616,154600,7871691735,3555,3555,3555,3555,13779
20230616,154500,7871691735,3555,3555,3555,3555,0
20230616,154400,7871691735,3555,3555,3555,3555,0
20230616,154300,7871691735,3555,3555,3555,3555,0
20230616,154200,7871691735,3555,3555,3555,3555,0
20230616,154100,7871691735,3555,3555,3555,3555,0
20230616,154000,7871691735,3555,3555,3555,3555,0
20230616,153900,7871691735,3555,3555,3555,3555,0
20230616,153800,7871691735,3555,3555,3555,3555,0
20230616,153700,7871691735,3555,3555,3555,3555,0
20230616,153600,7871691735,3555,3555,3555,3555,0
20230616,153500,7871691735,3555,3555,3555,3555,0
20230616,153400,7871691735,3555,3555,3555,3555,0
20230616,153300,7871691735,3555,3555,3555,3555,0
20230616,153200,7871691735,3555,3555,3555,3555,0
20230616,153100,7871691735,3555,3555,3555,3555,0
20230616,153000,7871691735,3555,3555,3555,3555,13779
20230616,152900,7822707390,3555,3555,3555,3555,0
20230616,152800,7822707390,3555,3555,3555,3555,0
20230616,152700,7822707390,3555,3555,3555,3555,0
20230616,152600,7822707390,3555,3555,3555,3555,0
20230616,152500,7822707390,3555,3555,3555,3555,0
20230616,152400,7822707390,3555,3555,3555,3555,0
20230616,152300,7822707390,3555,3555,3555,3555,0
20230616,152200,7822707390,3555,3555,3555,3555,0
20230616,152100,7822707390,3555,3555,3555,3555,0
20230616,152000,7822707390,3555,3555,3555,3555,0
20230616,151900,7822707390,3555,3560,3560,3550,3974
20230616,151800,7808595610,3545,3570,3570,3545,15413
20230616,151700,7753751455,3570,3575,3575,3570,1343
20230616,151600,7748954695,3575,3575,3575,3565,2258
20230616,151500,7740898935,3575,3575,3585,3565,1802
20230616,151400,7734463990,3570,3580,3585,3570,3461
20230616,151300,7722088200,3580,3570,3580,3570,832
20230616,151200,7719117790,3580,3570,3580,3560,7718
20230616,151100,7691575400,3570,3565,3570,3560,2083
20230616,151000,7684149480,3575,3585,3590,3560,13211
20230616,150900,7636903150,3590,3580,3590,3575,12021
20230616,150800,7593838900,3580,3575,3580,3575,1607
20230616,150700,7588092290,3575,3570,3575,3565,575
20230616,150600,7586039220,3565,3565,3570,3565,17765
20230616,150500,7522704200,3565,3560,3565,3560,2702
20230616,150400,7513080990,3560,3560,3560,3555,1900
20230616,150300,7506316995,3565,3565,3565,3565,802
20230616,150200,7503457865,3565,3550,3565,3545,2638
20230616,150100,7494097960,3550,3560,3565,3545,10661
20230616,150000,7456223965,3565,3565,3565,3565,100
20230616,145900,7455867465,3565,3565,3565,3555,1342
20230616,145800,7451084915,3560,3560,3565,3560,1122
20230616,145700,7447089540,3560,3560,3560,3555,593
20230616,145600,7444978530,3560,3560,3565,3555,808
20230616,145500,7442102665,3565,3565,3570,3560,723
20230616,145400,7439527060,3570,3560,3570,3560,3992
20230616,145300,7425300540,3570,3570,3570,3560,1786
20230616,145200,7418924660,3570,3570,3570,3560,72
20230616,145100,7418667880,3570,3555,3570,3555,290
20230616,145000,7417635495,3555,3570,3570,3555,5894
20230616,144900,7396626455,3560,3570,3570,3560,1742
20230616,144800,7390420015,3570,3560,3570,3560,2203
20230616,144700,7382566280,3575,3560,3575,3560,34
20230616,144600,7382444775,3575,3560,3575,3560,1556
20230616,144500,7376904590,3560,3560,3575,3560,2299
20230616,144400,7368720135,3560,3560,3580,3555,1032
20230616,144300,7365046485,3560,3565,3565,3560,1330
20230616,144200,7360311535,3565,3560,3565,3555,2890
20230616,144100,7350012180,3560,3560,3560,3555,2931
20230616,144000,7339579070,3555,3555,3555,3545,6316
20230616,143900,7317143655,3550,3545,3555,3545,3536
20230616,143800,7304590255,3545,3560,3560,3540,13846
20230616,143700,7255487005,3560,3560,3560,3550,1712
20230616,143600,7249400830,3560,3555,3560,3555,3284
20230616,143500,7237717245,3560,3560,3560,3555,3301
20230616,143400,7225966685,3560,3555,3560,3555,2298
20230616,143300,7217795190,3555,3565,3565,3555,2699
20230616,143200,7208199575,3565,3560,3565,3560,3191
20230616,143100,7196836585,3565,3565,3570,3555,3534
20230616,143000,7184270560,3570,3575,3575,3560,4600
20230616,142900,7167888135,3575,3575,3575,3570,1278
20230616,142800,7163320090,3575,3575,3575,3575,1008
20230616,142700,7159716490,3575,3575,3580,3570,2769
20230616,142600,7149829885,3580,3580,3580,3570,3093
20230616,142500,7138782725,3575,3580,3590,3575,2899
20230616,142400,7128406915,3580,3595,3600,3580,27947
20230616,142300,7028127190,3595,3595,3600,3595,2890
20230616,142200,7017733590,3595,3590,3600,3590,2103
20230616,142100,7010172755,3590,3595,3595,3590,1025
20230616,142000,7006491960,3595,3595,3595,3590,1752
20230616,141900,7000193690,3595,3590,3595,3590,7358
20230616,141800,6973764325,3590,3595,3595,3590,821
20230616,141700,6970814885,3595,3595,3595,3590,3608
20230616,141600,6957860800,3590,3590,3590,3585,4825
20230616,141500,6940542760,3590,3580,3590,3580,5854
20230616,141400,6919544395,3585,3590,3590,3580,2752
20230616,141300,6909677300,3590,3585,3595,3585,5581
20230616,141200,6889636085,3585,3590,3590,3585,4433
20230616,141100,6873725425,3595,3590,3595,3570,10229
20230616,141000,6837111765,3590,3590,3590,3585,4349
20230616,140900,6821500945,3585,3580,3585,3580,8947
20230616,140800,6789465995,3580,3585,3585,3570,903
20230616,140700,6786234175,3580,3570,3585,3570,3433
20230616,140600,6773953225,3560,3565,3570,3560,5201
20230616,140500,6755430130,3565,3575,3580,3565,794
20230616,140400,6752592640,3580,3595,3595,3570,3597
20230616,140300,6739697120,3600,3545,3605,3545,24133
20230616,140200,6653343230,3550,3555,3555,3540,2486
20230616,140100,6644519475,3555,3560,3560,3550,575
20230616,140000,6642476445,3560,3550,3560,3550,8114
20230616,135900,6613620315,3560,3555,3560,3540,13336
20230616,135800,6566322390,3555,3550,3555,3550,2093
20230616,135700,6558889595,3550,3540,3550,3540,1239
20230616,135600,6554492035,3540,3540,3540,3535,1424
20230616,135500,6549451100,3550,3550,3550,3540,3711
20230616,135400,6536292060,3555,3560,3560,3550,3076
20230616,135300,6525351975,3560,3560,3565,3540,7302
20230616,135200,6499362275,3560,3535,3560,3535,3031
20230616,135100,6488588605,3530,3535,3535,3520,13917
20230616,135000,6439471605,3540,3535,3540,3530,11319
20230616,134900,6399451605,3535,3540,3545,3535,5733
20230616,134800,6379161770,3540,3545,3550,3540,2780
20230616,134700,6369319015,3555,3565,3565,3530,32023
20230616,134600,6255801530,3565,3560,3565,3560,726
20230616,134500,6253214980,3560,3560,3560,3555,3129
20230616,134400,6242083665,3555,3555,3560,3555,4082
20230616,134300,6227564505,3555,3565,3570,3555,9656
20230616,134200,6193155045,3570,3565,3570,3565,1250
20230616,134100,6188696885,3570,3565,3570,3560,2892
20230616,134000,6178397760,3560,3570,3575,3555,15055
20230616,133900,6124764925,3570,3570,3570,3555,12137
20230616,133800,6081545215,3565,3570,3580,3560,4323
20230616,133700,6066126525,3570,3560,3575,3545,10790
20230616,133600,6027768370,3560,3585,3600,3560,37437
20230616,133500,5893962085,3585,3515,3590,3515,42222
20230616,133400,5744325710,3515,3610,3630,3515,79327
20230616,133300,5460259060,3610,3670,3725,3580,253669
20230616,133200,4526571650,3670,3650,3670,3635,63244
20230616,133100,4295286230,3645,3645,3660,3635,41535
20230616,133000,4143778205,3650,3660,3675,3635,25854
20230616,132900,4049045775,3660,3675,3675,3635,41159
20230616,132800,3898552090,3675,3650,3675,3625,50601
20230616,132700,3714242735,3650,3640,3685,3620,116333
20230616,132600,3288344005,3640,3545,3640,3540,71538
20230616,132500,3031539960,3520,3510,3540,3505,29382
20230616,132400,2928089115,3505,3505,3505,3505,826
20230616,132300,2925193985,3505,3505,3505,3505,317
20230616,132200,2924082900,3505,3500,3505,3500,1027
20230616,132100,2920488265,3500,3505,3505,3500,31
20230616,132000,2920379615,3505,3505,3505,3505,175
20230616,131900,2919766240,3505,3505,3505,3505,919
20230616,131800,2916545145,3505,3505,3505,3505,531
20230616,131700,2914683990,3505,3505,3505,3500,16957
20230616,131600,2855329705,3505,3500,3505,3500,180
20230616,131500,2854699455,3500,3500,3500,3500,3071
20230616,131400,2843950955,3505,3505,3505,3505,517
20230616,131300,2842138870,3505,3505,3505,3500,1950
20230616,131200,2835308870,3510,3510,3515,3510,1213
20230616,131100,2831051235,3510,3500,3510,3500,113
20230616,131000,2830654615,3510,3510,3510,3510,28
20230616,130900,2830556335,3510,3500,3510,3500,22
20230616,130800,2830479235,3500,3500,3500,3495,2283
20230616,130700,2822494455,3500,3505,3505,3500,10020
20230616,130600,2787413115,3505,3510,3510,3505,51
20230616,130500,2787234110,3520,3515,3520,3500,10001
20230616,130400,2752196820,3515,3515,3515,3515,6612
20230616,130300,2728955640,3510,3510,3515,3510,781
20230616,130200,2726214325,3510,3510,3510,3510,251
20230616,130100,2725333315,3500,3510,3515,3500,11357
20230616,130000,2685533725,3510,3510,3510,3510,1475
20230616,125900,2680356475,3510,3515,3515,3510,155
20230616,125800,2679811815,3510,3510,3515,3510,1068
20230616,125700,2676062635,3505,3510,3510,3505,171
20230616,125600,2675463225,3510,3510,3510,3510,115
20230616,125500,2675059575,3510,3510,3515,3505,3536
20230616,125400,2662639255,3505,3505,3505,3505,1500
20230616,125300,2657381755,3515,3515,3515,3515,1
20230616,125200,2657378240,3510,3510,3510,3510,0
20230616,125100,2657378240,3510,3510,3510,3510,3039
20230616,125000,2646711350,3515,3515,3515,3515,19
20230616,124900,2646644565,3515,3515,3520,3515,616
20230616,124800,2644479200,3520,3520,3520,3520,0
20230616,124700,2644479200,3520,3520,3520,3520,0
20230616,124600,2644479200,3520,3520,3520,3520,466
20230616,124500,2642838880,3510,3520,3520,3510,202
20230616,124400,2642129850,3510,3520,3520,3510,27
20230616,124300,2642034970,3515,3515,3515,3515,3477
20230616,124200,2629813315,3515,3515,3515,3515,237
20230616,124100,2628980260,3515,3505,3515,3505,1168
20230616,124000,2624885910,3505,3510,3510,3505,289
20230616,123900,2623872620,3515,3515,3515,3515,404
20230616,123800,2622452560,3515,3510,3515,3510,104
20230616,123700,2622087510,3505,3505,3505,3505,300
20230616,123600,2621036010,3505,3505,3505,3505,250
20230616,123500,2620159760,3505,3515,3515,3505,9343
20230616,123400,2587402645,3505,3505,3505,3505,0
20230616,123300,2587402645,3505,3505,3515,3505,2182
20230616,123200,2579744735,3510,3510,3515,3510,4636
20230616,123100,2563472370,3510,3510,3515,3510,8961
20230616,123000,2532009190,3515,3510,3515,3510,301
20230616,122900,2530952675,3515,3515,3515,3515,34
20230616,122800,2530833165,3515,3510,3515,3510,933
20230616,122700,2527555335,3510,3510,3510,3510,0
20230616,122600,2527555335,3510,3515,3515,3510,302
20230616,122500,2526494305,3515,3515,3515,3515,1103
20230616,122400,2522617260,3510,3510,3510,3510,90
20230616,122300,2522301360,3510,3515,3515,3500,61
20230616,122200,2522087835,3500,3500,3500,3500,1608
20230616,122100,2516459835,3500,3500,3500,3500,362
20230616,122000,2515192835,3500,3500,3500,3500,1889
20230616,121900,2508581335,3500,3510,3515,3500,6014
20230616,121800,2487518455,3510,3510,3510,3510,10
20230616,121700,2487483355,3510,3505,3510,3505,1703
20230616,121600,2481510825,3510,3510,3510,3510,21
20230616,121500,2481437115,3510,3510,3510,3510,521
20230616,121400,2479608405,3510,3510,3510,3510,419
20230616,121300,2478137715,3500,3500,3505,3500,2643
20230616,121200,2468881330,3500,3495,3500,3495,2121
20230616,121100,2461461330,3495,3495,3495,3495,2418
20230616,121000,2453010420,3495,3495,3495,3495,1996
20230616,120900,2446034400,3495,3500,3500,3495,3763
20230616,120800,2432876970,3505,3505,3505,3505,45
20230616,120700,2432719245,3505,3500,3505,3500,2001
20230616,120600,2425715740,3495,3500,3500,3495,2051
20230616,120500,2418547240,3495,3495,3495,3495,3218
20230616,120400,2407300330,3500,3505,3505,3500,12917
20230616,120300,2362090775,3505,3505,3505,3505,11151
20230616,120200,2323006520,3505,3510,3510,3505,1553
20230616,120100,2317562240,3515,3515,3515,3510,791
20230616,120000,2314783125,3515,3510,3515,3510,2087
20230616,115900,2307447370,3515,3515,3515,3515,1227
20230616,115800,2303134465,3515,3505,3515,3505,421
20230616,115700,2301658650,3515,3510,3515,3505,1501
20230616,115600,2296393930,3510,3515,3515,3510,1292
20230616,115500,2291856500,3510,3515,3515,3510,1022
20230616,115400,2288269020,3515,3515,3515,3515,20
20230616,115300,2288198720,3510,3510,3515,3510,6623
20230616,115200,2264950490,3515,3515,3520,3510,6000
20230616,115100,2243865440,3520,3520,3520,3515,483
20230616,115000,2242167540,3520,3520,3520,3520,4920
20230616,114900,2224849140,3520,3525,3525,3520,1948
20230616,114800,2217986180,3520,3520,3520,3520,1
20230616,114700,2217982660,3520,3520,3525,3520,1084
20230616,114600,2214165770,3530,3530,3530,3525,148
20230616,114500,2213643835,3520,3530,3530,3520,2933
20230616,114400,2203318520,3530,3530,3530,3525,1310
20230616,114300,2198700220,3530,3530,3530,3530,205
20230616,114200,2197976570,3525,3535,3540,3525,4253
20230616,114100,2182962710,3535,3535,3535,3535,1409
20230616,114000,2177981895,3535,3535,3540,3535,371
20230616,113900,2176670360,3540,3540,3540,3535,401
20230616,113800,2175252320,3535,3535,3535,3535,1087
20230616,113700,2171409775,3540,3540,3540,3540,5
20230616,113600,2171392075,3540,3540,3540,3540,164
20230616,113500,2170811515,3540,3540,3540,3540,2214
20230616,113400,2162973955,3545,3545,3545,3545,1
20230616,113300,2162970410,3540,3540,3540,3540,2027
20230616,113200,2155794830,3540,3540,3545,3540,5045
20230616,113100,2137935380,3540,3540,3540,3540,200
20230616,113000,2137227380,3545,3545,3545,3545,1366
20230616,112900,2132384910,3545,3545,3545,3545,0
20230616,112800,2132384910,3545,3545,3545,3545,0
20230616,112700,2132384910,3545,3545,3545,3545,104
20230616,112600,2132016230,3545,3545,3545,3545,305
20230616,112500,2130935005,3540,3540,3540,3540,595
20230616,112400,2128828705,3540,3540,3540,3540,1216
20230616,112300,2124524065,3540,3540,3540,3540,170
20230616,112200,2123922265,3540,3540,3540,3540,607
20230616,112100,2121773485,3540,3540,3540,3540,1
20230616,112000,2121769945,3540,3540,3540,3540,0
20230616,111900,2121769945,3540,3540,3540,3540,2920
20230616,111800,2111433145,3540,3545,3545,3540,101
20230616,111700,2111075105,3545,3540,3545,3535,8730
20230616,111600,2080168775,3545,3545,3545,3545,1147
20230616,111500,2076102660,3545,3545,3545,3545,192
20230616,111400,2075422020,3545,3545,3545,3545,530
20230616,111300,2073543170,3545,3550,3550,3545,4902
20230616,111200,2056165080,3550,3550,3550,3550,105
20230616,111100,2055792330,3550,3555,3555,3545,1509
20230616,111000,2050434895,3545,3560,3560,3545,101
20230616,110900,2050076835,3540,3540,3540,3540,0
20230616,110800,2050076835,3540,3540,3545,3540,3597
20230616,110700,2037340955,3540,3540,3560,3540,1310
20230616,110600,2032703535,3540,3555,3555,3540,21977
20230616,110500,1954841865,3555,3560,3560,3555,1722
20230616,110400,1948714910,3560,3560,3560,3560,1006
20230616,110300,1945133550,3560,3560,3560,3555,810
20230616,110200,1942250200,3560,3560,3560,3560,30
20230616,110100,1942143400,3555,3555,3555,3555,383
20230616,110000,1940781835,3560,3560,3560,3560,32
20230616,105900,1940667915,3560,3555,3560,3555,409
20230616,105800,1939212375,3555,3555,3555,3555,2000
20230616,105700,1932102375,3555,3555,3555,3555,351
20230616,105600,1930854570,3555,3560,3565,3555,2706
20230616,105500,1921225595,3565,3565,3565,3560,316
20230616,105400,1920099150,3565,3560,3565,3555,293
20230616,105300,1919056350,3560,3565,3565,3560,1817
20230616,105200,1912587690,3565,3580,3580,3560,1002
20230616,105100,1909018225,3580,3580,3585,3580,1217
20230616,105000,1904661145,3580,3545,3580,3545,49182
20230616,104900,1729224780,3545,3545,3545,3545,1423
20230616,104800,1724180245,3545,3545,3545,3545,985
20230616,104700,1720688420,3545,3550,3550,3545,555
20230616,104600,1718720920,3550,3550,3550,3550,878
20230616,104500,1715604020,3550,3550,3550,3550,495
20230616,104400,1713846770,3550,3550,3550,3550,602
20230616,104300,1711709670,3550,3545,3550,3545,655
20230616,104200,1709384670,3540,3540,3540,3540,402
20230616,104100,1707961590,3540,3550,3550,3540,4269
20230616,104000,1692831760,3550,3545,3550,3545,486
20230616,103900,1691108825,3550,3550,3550,3550,278
20230616,103800,1690121925,3550,3550,3550,3550,575
20230616,103700,1688080675,3550,3550,3550,3545,1449
20230616,103600,1682937225,3550,3550,3550,3550,78
20230616,103500,1682660325,3550,3550,3550,3550,180
20230616,103400,1682021325,3550,3550,3550,3550,101
20230616,103300,1681662775,3540,3540,3540,3540,0
20230616,103200,1681662775,3540,3535,3540,3535,6705
20230616,103100,1657928850,3535,3545,3545,3535,2031
20230616,103000,1650736320,3550,3550,3550,3550,3
20230616,102900,1650725670,3550,3545,3550,3545,173
20230616,102800,1650112265,3545,3545,3545,3545,4
20230616,102700,1650098085,3545,3540,3545,3540,4949
20230616,102600,1632578615,3540,3540,3540,3535,4485
20230616,102500,1616719055,3540,3540,3540,3540,1948
20230616,102400,1609823135,3530,3555,3555,3530,9413
20230616,102300,1576463680,3555,3555,3555,3555,527
20230616,102200,1574590195,3555,3555,3555,3550,1851
20230616,102100,1568010125,3560,3555,3560,3550,1416
20230616,102000,1562976320,3555,3560,3560,3555,135
20230616,101900,1562496375,3560,3560,3560,3560,2000
20230616,101800,1555376375,3565,3555,3565,3550,1587
20230616,101700,1549731395,3555,3565,3570,3555,1827
20230616,101600,1543217390,3565,3580,3580,3565,4075
20230616,101500,1528667430,3580,3560,3580,3560,4242
20230616,101400,1513514790,3560,3550,3560,3550,6425
20230616,101300,1490647000,3550,3535,3550,3535,1549
20230616,101200,1485164120,3540,3545,3550,3540,7412
20230616,101100,1458893645,3550,3550,3550,3550,93
20230616,101000,1458563495,3550,3550,3550,3550,5668
20230616,100900,1438442095,3560,3560,3560,3560,0
20230616,100800,1438442095,3560,3560,3560,3545,1400
20230616,100700,1433477870,3565,3550,3565,3550,6685
20230616,100600,1409746105,3550,3560,3560,3550,2300
20230616,100500,1401567690,3550,3565,3565,3550,5329
20230616,100400,1382606575,3565,3565,3570,3565,5715
20230616,100300,1362232560,3565,3565,3570,3565,2174
20230616,100200,1354477250,3570,3565,3570,3565,1241
20230616,100100,1350052950,3565,3570,3580,3565,5106
20230616,100000,1331823640,3565,3555,3565,3555,7407
20230616,095900,1305462410,3555,3550,3555,3550,10678
20230616,095800,1267554005,3550,3550,3550,3545,2277
20230616,095700,1259470975,3550,3540,3550,3540,3723
20230616,095600,1246274670,3540,3535,3540,3535,718
20230616,095500,1243732955,3510,3505,3535,3505,6934
20230616,095400,1219258840,3520,3505,3520,3500,2804
20230616,095300,1209431205,3520,3520,3525,3520,2125
20230616,095200,1201943625,3520,3500,3520,3500,8700
20230616,095100,1171371345,3495,3500,3500,3495,5436
20230616,095000,1152347845,3500,3495,3500,3495,14886
20230616,094900,1100264360,3500,3505,3510,3495,3022
20230616,094800,1089687215,3510,3505,3510,3505,1270
20230616,094700,1085234865,3505,3505,3505,3505,293
20230616,094600,1084207900,3505,3515,3515,3505,1525
20230616,094500,1078862765,3505,3505,3510,3505,659
20230616,094400,1076552930,3515,3520,3520,3505,573
20230616,094300,1074540600,3520,3505,3520,3500,2647
20230616,094200,1065252365,3505,3505,3510,3505,1012
20230616,094100,1061705280,3505,3505,3505,3505,1790
20230616,094000,1055431330,3505,3510,3510,3505,371
20230616,093900,1054130820,3510,3510,3510,3510,362
20230616,093800,1052860200,3500,3495,3500,3495,3046
20230616,093700,1042208935,3495,3505,3505,3495,1622
20230616,093600,1036538475,3505,3505,3515,3505,3180
20230616,093500,1025378810,3505,3505,3505,3500,3628
20230616,093400,1012667170,3500,3510,3510,3500,1589
20230616,093300,1007093390,3505,3505,3505,3490,4330
20230616,093200,991939260,3505,3500,3505,3500,1619
20230616,093100,986271055,3500,3485,3500,3485,1711
20230616,093000,980301730,3485,3465,3485,3465,14633
20230616,092900,929543900,3470,3475,3475,3465,5261
20230616,092800,911292600,3475,3480,3480,3475,1558
20230616,092700,905877050,3475,3455,3480,3455,14366
20230616,092600,856103575,3455,3460,3460,3455,1533
20230616,092500,850801185,3460,3465,3465,3455,11950
20230616,092400,809479115,3465,3465,3470,3465,3083
20230616,092300,798796005,3465,3475,3480,3465,13842
20230616,092200,750744260,3480,3475,3480,3470,2368
20230616,092100,742508010,3480,3480,3480,3470,18466
20230616,092000,678377965,3475,3495,3495,3475,18768
20230616,091900,612964190,3495,3510,3510,3495,31805
20230616,091800,501581475,3510,3510,3510,3510,2452
20230616,091700,492974955,3510,3510,3515,3505,4431
20230616,091600,477436825,3510,3515,3515,3505,24392
20230616,091500,391784450,3515,3525,3525,3515,2126
20230616,091400,384303815,3525,3525,3525,3520,1599
20230616,091300,378673480,3525,3535,3535,3525,492
20230616,091200,376934360,3540,3520,3540,3520,4922
20230616,091100,359605240,3540,3525,3540,3510,9149
20230616,091000,327401285,3525,3515,3525,3510,5655
20230616,090900,307505950,3520,3530,3530,3520,5021
20230616,090800,289825165,3520,3520,3530,3515,16267
20230616,090700,232474145,3520,3515,3530,3515,3228
20230616,090600,221126365,3515,3535,3535,3515,965
20230616,090500,217732580,3515,3530,3545,3515,21458
20230616,090400,142072095,3530,3520,3545,3520,3223
20230616,090300,130692230,3530,3520,3530,3515,2724
20230616,090200,121106150,3520,3520,3525,3515,9188
20230616,090100,88769885,3520,3535,3535,3520,19614
20230616,090000,19602450,3535,3540,3545,3535,5538