stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,195800,3765521680,5490,5490,5490,5490,17263
20230615,195700,3765521680,5490,5490,5490,5490,0
20230615,195600,3765521680,5490,5490,5490,5490,0
20230615,195500,3765521680,5490,5490,5490,5490,0
20230615,195400,3765521680,5490,5490,5490,5490,0
20230615,195300,3765521680,5490,5490,5490,5490,0
20230615,195200,3765521680,5490,5490,5490,5490,0
20230615,195100,3765521680,5490,5490,5490,5490,0
20230615,195000,3765521680,5490,5490,5490,5490,0
20230615,194900,3765521680,5490,5490,5490,5490,0
20230615,194800,3765521680,5490,5490,5490,5490,0
20230615,194700,3765521680,5490,5490,5490,5490,0
20230615,194600,3765521680,5490,5490,5490,5490,0
20230615,194500,3765521680,5490,5490,5490,5490,0
20230615,194400,3765521680,5490,5490,5490,5490,0
20230615,194300,3765521680,5490,5490,5490,5490,0
20230615,194200,3765521680,5490,5490,5490,5490,0
20230615,194100,3765521680,5490,5490,5490,5490,0
20230615,194000,3765521680,5490,5490,5490,5490,0
20230615,193900,3765521680,5490,5490,5490,5490,0
20230615,193800,3765521680,5490,5490,5490,5490,0
20230615,193700,3765521680,5490,5490,5490,5490,0
20230615,193600,3765521680,5490,5490,5490,5490,0
20230615,193500,3765521680,5490,5490,5490,5490,0
20230615,193400,3765521680,5490,5490,5490,5490,0
20230615,193300,3765521680,5490,5490,5490,5490,0
20230615,193200,3765521680,5490,5490,5490,5490,0
20230615,193100,3765521680,5490,5490,5490,5490,0
20230615,193000,3765521680,5490,5490,5490,5490,0
20230615,192900,3765521680,5490,5490,5490,5490,0
20230615,192800,3765521680,5490,5490,5490,5490,17263
20230615,192700,3765521680,5490,5490,5490,5490,0
20230615,192600,3765521680,5490,5490,5490,5490,0
20230615,192500,3765521680,5490,5490,5490,5490,0
20230615,192400,3765521680,5490,5490,5490,5490,0
20230615,192300,3765521680,5490,5490,5490,5490,0
20230615,192200,3765521680,5490,5490,5490,5490,0
20230615,192100,3765521680,5490,5490,5490,5490,0
20230615,192000,3765521680,5490,5490,5490,5490,0
20230615,191900,3765521680,5490,5490,5490,5490,0
20230615,191800,3765521680,5490,5490,5490,5490,0
20230615,191700,3765521680,5490,5490,5490,5490,0
20230615,191600,3765521680,5490,5490,5490,5490,0
20230615,191500,3765521680,5490,5490,5490,5490,0
20230615,191400,3765521680,5490,5490,5490,5490,0
20230615,191300,3765521680,5490,5490,5490,5490,0
20230615,191200,3765521680,5490,5490,5490,5490,0
20230615,191100,3765521680,5490,5490,5490,5490,0
20230615,191000,3765521680,5490,5490,5490,5490,0
20230615,190900,3765521680,5490,5490,5490,5490,0
20230615,190800,3765521680,5490,5490,5490,5490,0
20230615,190700,3765521680,5490,5490,5490,5490,0
20230615,190600,3765521680,5490,5490,5490,5490,0
20230615,190500,3765521680,5490,5490,5490,5490,0
20230615,190400,3765521680,5490,5490,5490,5490,0
20230615,190300,3765521680,5490,5490,5490,5490,0
20230615,190200,3765521680,5490,5490,5490,5490,0
20230615,190100,3765521680,5490,5490,5490,5490,0
20230615,190000,3765521680,5490,5490,5490,5490,0
20230615,185900,3765521680,5490,5490,5490,5490,0
20230615,185800,3765521680,5490,5490,5490,5490,17263
20230615,185700,3765521680,5490,5490,5490,5490,0
20230615,185600,3765521680,5490,5490,5490,5490,0
20230615,185500,3765521680,5490,5490,5490,5490,0
20230615,185400,3765521680,5490,5490,5490,5490,0
20230615,185300,3765521680,5490,5490,5490,5490,0
20230615,185200,3765521680,5490,5490,5490,5490,0
20230615,185100,3765521680,5490,5490,5490,5490,0
20230615,185000,3765521680,5490,5490,5490,5490,0
20230615,184900,3765521680,5490,5490,5490,5490,0
20230615,184800,3765521680,5490,5490,5490,5490,0
20230615,184700,3765521680,5490,5490,5490,5490,0
20230615,184600,3765521680,5490,5490,5490,5490,0
20230615,184500,3765521680,5490,5490,5490,5490,0
20230615,184400,3765521680,5490,5490,5490,5490,0
20230615,184300,3765521680,5490,5490,5490,5490,0
20230615,184200,3765521680,5490,5490,5490,5490,0
20230615,184100,3765521680,5490,5490,5490,5490,0
20230615,184000,3765521680,5490,5490,5490,5490,0
20230615,183900,3765521680,5490,5490,5490,5490,0
20230615,183800,3765521680,5490,5490,5490,5490,0
20230615,183700,3765521680,5490,5490,5490,5490,0
20230615,183600,3765521680,5490,5490,5490,5490,0
20230615,183500,3765521680,5490,5490,5490,5490,0
20230615,183400,3765521680,5490,5490,5490,5490,0
20230615,183300,3765521680,5490,5490,5490,5490,0
20230615,183200,3765521680,5490,5490,5490,5490,0
20230615,183100,3765521680,5490,5490,5490,5490,0
20230615,183000,3765521680,5490,5490,5490,5490,0
20230615,182900,3765521680,5490,5490,5490,5490,0
20230615,182800,3765521680,5490,5490,5490,5490,17263
20230615,182700,3765521680,5490,5490,5490,5490,0
20230615,182600,3765521680,5490,5490,5490,5490,0
20230615,182500,3765521680,5490,5490,5490,5490,0
20230615,182400,3765521680,5490,5490,5490,5490,0
20230615,182300,3765521680,5490,5490,5490,5490,0
20230615,182200,3765521680,5490,5490,5490,5490,0
20230615,182100,3765521680,5490,5490,5490,5490,0
20230615,182000,3765521680,5490,5490,5490,5490,0
20230615,181900,3765521680,5490,5490,5490,5490,0
20230615,181800,3765521680,5490,5490,5490,5490,0
20230615,181700,3765521680,5490,5490,5490,5490,0
20230615,181600,3765521680,5490,5490,5490,5490,0
20230615,181500,3765521680,5490,5490,5490,5490,0
20230615,181400,3765521680,5490,5490,5490,5490,0
20230615,181300,3765521680,5490,5490,5490,5490,0
20230615,181200,3765521680,5490,5490,5490,5490,0
20230615,181100,3765521680,5490,5490,5490,5490,0
20230615,181000,3765521680,5490,5490,5490,5490,0
20230615,180900,3765521680,5490,5490,5490,5490,0
20230615,180800,3765521680,5490,5490,5490,5490,0
20230615,180700,3765521680,5490,5490,5490,5490,0
20230615,180600,3765521680,5490,5490,5490,5490,0
20230615,180500,3765521680,5490,5490,5490,5490,0
20230615,180400,3765521680,5490,5490,5490,5490,0
20230615,180300,3765521680,5490,5490,5490,5490,0
20230615,180200,3765521680,5490,5490,5490,5490,0
20230615,180100,3765521680,5490,5490,5490,5490,0
20230615,180000,3765521680,5490,5490,5490,5490,0
20230615,175900,3765521680,5490,5490,5490,5490,0
20230615,175800,3765521680,5490,5490,5490,5490,17263
20230615,175700,3765521680,5490,5490,5490,5490,0
20230615,175600,3765521680,5490,5490,5490,5490,0
20230615,175500,3765521680,5490,5490,5490,5490,0
20230615,175400,3765521680,5490,5490,5490,5490,0
20230615,175300,3765521680,5490,5490,5490,5490,0
20230615,175200,3765521680,5490,5490,5490,5490,0
20230615,175100,3765521680,5490,5490,5490,5490,0
20230615,175000,3765521680,5490,5490,5490,5490,0
20230615,174900,3765521680,5490,5490,5490,5490,0
20230615,174800,3765521680,5490,5490,5490,5490,0
20230615,174700,3765521680,5490,5490,5490,5490,0
20230615,174600,3765521680,5490,5490,5490,5490,0
20230615,174500,3765521680,5490,5490,5490,5490,0
20230615,174400,3765521680,5490,5490,5490,5490,0
20230615,174300,3765521680,5490,5490,5490,5490,0
20230615,174200,3765521680,5490,5490,5490,5490,0
20230615,174100,3765521680,5490,5490,5490,5490,0
20230615,174000,3765521680,5490,5490,5490,5490,0
20230615,173900,3765521680,5490,5490,5490,5490,0
20230615,173800,3765521680,5490,5490,5490,5490,0
20230615,173700,3765521680,5490,5490,5490,5490,0
20230615,173600,3765521680,5490,5490,5490,5490,0
20230615,173500,3765521680,5490,5490,5490,5490,0
20230615,173400,3765521680,5490,5490,5490,5490,0
20230615,173300,3765521680,5490,5490,5490,5490,0
20230615,173200,3765521680,5490,5490,5490,5490,0
20230615,173100,3765521680,5490,5490,5490,5490,0
20230615,173000,3765521680,5490,5490,5490,5490,0
20230615,172900,3765521680,5490,5490,5490,5490,0
20230615,172800,3765521680,5490,5490,5490,5490,17263
20230615,172700,3765521680,5490,5490,5490,5490,0
20230615,172600,3765521680,5490,5490,5490,5490,0
20230615,172500,3765521680,5490,5490,5490,5490,0
20230615,172400,3765521680,5490,5490,5490,5490,0
20230615,172300,3765521680,5490,5490,5490,5490,0
20230615,172200,3765521680,5490,5490,5490,5490,0
20230615,172100,3765521680,5490,5490,5490,5490,0
20230615,172000,3765521680,5490,5490,5490,5490,0
20230615,171900,3765521680,5490,5490,5490,5490,0
20230615,171800,3765521680,5490,5490,5490,5490,0
20230615,171700,3765521680,5490,5490,5490,5490,0
20230615,171600,3765521680,5490,5490,5490,5490,0
20230615,171500,3765521680,5490,5490,5490,5490,0
20230615,171400,3765521680,5490,5490,5490,5490,0
20230615,171300,3765521680,5490,5490,5490,5490,0
20230615,171200,3765521680,5490,5490,5490,5490,0
20230615,171100,3765521680,5490,5490,5490,5490,0
20230615,171000,3765521680,5490,5490,5490,5490,0
20230615,170900,3765521680,5490,5490,5490,5490,0
20230615,170800,3765521680,5490,5490,5490,5490,0
20230615,170700,3765521680,5490,5490,5490,5490,0
20230615,170600,3765521680,5490,5490,5490,5490,0
20230615,170500,3765521680,5490,5490,5490,5490,0
20230615,170400,3765521680,5490,5490,5490,5490,0
20230615,170300,3765521680,5490,5490,5490,5490,0
20230615,170200,3765521680,5490,5490,5490,5490,0
20230615,170100,3765521680,5490,5490,5490,5490,0
20230615,170000,3765521680,5490,5490,5490,5490,0
20230615,165900,3765521680,5490,5490,5490,5490,0
20230615,165800,3765521680,5490,5490,5490,5490,17263
20230615,165700,3765521680,5490,5490,5490,5490,0
20230615,165600,3765521680,5490,5490,5490,5490,0
20230615,165500,3765521680,5490,5490,5490,5490,0
20230615,165400,3765521680,5490,5490,5490,5490,0
20230615,165300,3765521680,5490,5490,5490,5490,0
20230615,165200,3765521680,5490,5490,5490,5490,0
20230615,165100,3765521680,5490,5490,5490,5490,0
20230615,165000,3765521680,5490,5490,5490,5490,0
20230615,164900,3765521680,5490,5490,5490,5490,0
20230615,164800,3765521680,5490,5490,5490,5490,0
20230615,164700,3765521680,5490,5490,5490,5490,0
20230615,164600,3765521680,5490,5490,5490,5490,0
20230615,164500,3765521680,5490,5490,5490,5490,0
20230615,164400,3765521680,5490,5490,5490,5490,0
20230615,164300,3765521680,5490,5490,5490,5490,0
20230615,164200,3765521680,5490,5490,5490,5490,0
20230615,164100,3765521680,5490,5490,5490,5490,0
20230615,164000,3765521680,5490,5490,5490,5490,0
20230615,163900,3765521680,5490,5490,5490,5490,0
20230615,163800,3765521680,5490,5490,5490,5490,0
20230615,163700,3765521680,5490,5490,5490,5490,0
20230615,163600,3765521680,5490,5490,5490,5490,0
20230615,163500,3765521680,5490,5490,5490,5490,0
20230615,163400,3765521680,5490,5490,5490,5490,0
20230615,163300,3765521680,5490,5490,5490,5490,0
20230615,163200,3765521680,5490,5490,5490,5490,0
20230615,163100,3765521680,5490,5490,5490,5490,0
20230615,163000,3765521680,5490,5490,5490,5490,0
20230615,162900,3765521680,5490,5490,5490,5490,0
20230615,162800,3765521680,5490,5490,5490,5490,17263
20230615,162700,3765521680,5490,5490,5490,5490,0
20230615,162600,3765521680,5490,5490,5490,5490,0
20230615,162500,3765521680,5490,5490,5490,5490,0
20230615,162400,3765521680,5490,5490,5490,5490,0
20230615,162300,3765521680,5490,5490,5490,5490,0
20230615,162200,3765521680,5490,5490,5490,5490,0
20230615,162100,3765521680,5490,5490,5490,5490,0
20230615,162000,3765521680,5490,5490,5490,5490,0
20230615,161900,3765521680,5490,5490,5490,5490,0
20230615,161800,3765521680,5490,5490,5490,5490,0
20230615,161700,3765521680,5490,5490,5490,5490,0
20230615,161600,3765521680,5490,5490,5490,5490,0
20230615,161500,3765521680,5490,5490,5490,5490,0
20230615,161400,3765521680,5490,5490,5490,5490,0
20230615,161300,3765521680,5490,5490,5490,5490,0
20230615,161200,3765521680,5490,5490,5490,5490,0
20230615,161100,3765521680,5490,5490,5490,5490,0
20230615,161000,3765521680,5490,5490,5490,5490,0
20230615,160900,3765521680,5490,5490,5490,5490,0
20230615,160800,3765521680,5490,5490,5490,5490,0
20230615,160700,3765521680,5490,5490,5490,5490,0
20230615,160600,3765521680,5490,5490,5490,5490,0
20230615,160500,3765521680,5490,5490,5490,5490,0
20230615,160400,3765521680,5490,5490,5490,5490,0
20230615,160300,3765521680,5490,5490,5490,5490,0
20230615,160200,3765521680,5490,5490,5490,5490,0
20230615,160100,3765521680,5490,5490,5490,5490,0
20230615,160000,3765521680,5490,5490,5490,5490,0
20230615,155900,3765521680,5490,5490,5490,5490,0
20230615,155800,3765521680,5490,5490,5490,5490,17263
20230615,155700,3765521680,5490,5490,5490,5490,0
20230615,155600,3765521680,5490,5490,5490,5490,0
20230615,155500,3765521680,5490,5490,5490,5490,0
20230615,155400,3765521680,5490,5490,5490,5490,0
20230615,155300,3765521680,5490,5490,5490,5490,0
20230615,155200,3765521680,5490,5490,5490,5490,0
20230615,155100,3765521680,5490,5490,5490,5490,0
20230615,155000,3765521680,5490,5490,5490,5490,0
20230615,154900,3765521680,5490,5490,5490,5490,0
20230615,154800,3765521680,5490,5490,5490,5490,0
20230615,154700,3765521680,5490,5490,5490,5490,0
20230615,154600,3765521680,5490,5490,5490,5490,0
20230615,154500,3765521680,5490,5490,5490,5490,0
20230615,154400,3765521680,5490,5490,5490,5490,0
20230615,154300,3765521680,5490,5490,5490,5490,0
20230615,154200,3765521680,5490,5490,5490,5490,0
20230615,154100,3765521680,5490,5490,5490,5490,0
20230615,154000,3765521680,5490,5490,5490,5490,0
20230615,153900,3765521680,5490,5490,5490,5490,0
20230615,153800,3765521680,5490,5490,5490,5490,0
20230615,153700,3765521680,5490,5490,5490,5490,0
20230615,153600,3765521680,5490,5490,5490,5490,0
20230615,153500,3765521680,5490,5490,5490,5490,0
20230615,153400,3765521680,5490,5490,5490,5490,0
20230615,153300,3765521680,5490,5490,5490,5490,0
20230615,153200,3765521680,5490,5490,5490,5490,0
20230615,153100,3765521680,5490,5490,5490,5490,0
20230615,153000,3765521680,5490,5490,5490,5490,17263
20230615,152900,3670747810,5490,5490,5490,5490,0
20230615,152800,3670747810,5490,5490,5490,5490,0
20230615,152700,3670747810,5490,5490,5490,5490,0
20230615,152600,3670747810,5490,5490,5490,5490,0
20230615,152500,3670747810,5490,5490,5490,5490,0
20230615,152400,3670747810,5490,5490,5490,5490,0
20230615,152300,3670747810,5490,5490,5490,5490,0
20230615,152200,3670747810,5490,5490,5490,5490,0
20230615,152100,3670747810,5490,5490,5490,5490,0
20230615,152000,3670747810,5490,5490,5490,5490,0
20230615,151900,3670747810,5490,5490,5500,5490,2075
20230615,151800,3659341480,5490,5490,5500,5490,2245
20230615,151700,3647014330,5490,5480,5490,5480,2230
20230615,151600,3634773700,5480,5480,5480,5480,2003
20230615,151500,3623797260,5480,5490,5490,5470,3338
20230615,151400,3605508140,5480,5490,5490,5480,929
20230615,151300,3600410420,5490,5480,5490,5480,1537
20230615,151200,3591982660,5490,5470,5500,5470,6342
20230615,151100,3557218980,5480,5480,5480,5470,1094
20230615,151000,3551224130,5480,5470,5480,5470,1673
20230615,150900,3542056100,5470,5470,5470,5460,1439
20230615,150800,3534187010,5470,5470,5470,5470,1
20230615,150700,3534181540,5460,5460,5460,5450,1125
20230615,150600,3528039630,5460,5450,5460,5450,130
20230615,150500,3527330980,5460,5460,5460,5440,611
20230615,150400,3524002510,5460,5470,5470,5460,2542
20230615,150300,3510107370,5470,5450,5470,5450,1471
20230615,150200,3502069890,5450,5440,5450,5440,536
20230615,150100,3499149820,5450,5450,5450,5450,662
20230615,150000,3495541920,5460,5440,5460,5440,3506
20230615,145900,3476444710,5430,5430,5430,5430,314
20230615,145800,3474739690,5430,5430,5430,5430,792
20230615,145700,3470439130,5430,5430,5430,5420,2141
20230615,145600,3458821850,5430,5430,5430,5430,47
20230615,145500,3458566640,5430,5440,5440,5430,830
20230615,145400,3454052690,5440,5440,5440,5440,426
20230615,145300,3451735250,5440,5440,5440,5420,1089
20230615,145200,3445821330,5440,5440,5440,5430,921
20230615,145100,3440812990,5440,5420,5440,5420,419
20230615,145000,3438538000,5420,5420,5430,5420,1223
20230615,144900,3431909080,5420,5420,5420,5420,1093
20230615,144800,3425985020,5420,5410,5420,5410,1019
20230615,144700,3420466030,5410,5420,5420,5410,927
20230615,144600,3415450760,5410,5400,5410,5400,875
20230615,144500,3410723460,5400,5410,5410,5400,587
20230615,144400,3407550790,5410,5410,5410,5400,894
20230615,144300,3402718460,5410,5400,5410,5400,583
20230615,144200,3399565260,5410,5400,5410,5400,808
20230615,144100,3395195060,5400,5400,5400,5390,1473
20230615,144000,3387244060,5410,5410,5410,5400,883
20230615,143900,3382471030,5410,5400,5410,5400,526
20230615,143800,3379625440,5400,5400,5410,5390,1758
20230615,143700,3370137910,5400,5410,5410,5400,949
20230615,143600,3365004930,5410,5420,5420,5410,551
20230615,143500,3362019030,5420,5420,5420,5400,1638
20230615,143400,3353166000,5420,5420,5420,5420,1
20230615,143300,3353160580,5420,5410,5420,5410,47
20230615,143200,3352906110,5410,5420,5420,5410,9
20230615,143100,3352857350,5400,5410,5410,5400,725
20230615,143000,3348935150,5410,5410,5410,5410,47
20230615,142900,3348680880,5410,5410,5410,5410,142
20230615,142800,3347912660,5410,5420,5420,5390,1057
20230615,142700,3342203150,5410,5410,5410,5410,97
20230615,142600,3341678380,5410,5410,5410,5410,22
20230615,142500,3341559360,5410,5410,5410,5410,50
20230615,142400,3341288860,5410,5410,5410,5400,563
20230615,142300,3338248360,5410,5420,5430,5400,760
20230615,142200,3334128410,5410,5410,5410,5410,31
20230615,142100,3333960700,5410,5410,5410,5400,327
20230615,142000,3332191640,5410,5400,5410,5400,249
20230615,141900,3330845040,5400,5400,5400,5400,6
20230615,141800,3330812640,5390,5390,5400,5390,948
20230615,141700,3325702720,5390,5390,5390,5390,720
20230615,141600,3321821920,5390,5380,5390,5380,15
20230615,141500,3321741080,5390,5400,5400,5380,2379
20230615,141400,3308907210,5400,5400,5410,5400,457
20230615,141300,3306435260,5390,5390,5410,5390,458
20230615,141200,3303963570,5370,5370,5370,5370,266
20230615,141100,3302535150,5370,5370,5370,5360,1240
20230615,141000,3295879230,5360,5390,5390,5360,1038
20230615,140900,3290299280,5390,5400,5410,5390,312
20230615,140800,3288614260,5400,5420,5430,5400,480
20230615,140700,3286017280,5420,5410,5420,5410,113
20230615,140600,3285405330,5410,5400,5410,5400,777
20230615,140500,3281203160,5390,5390,5390,5380,614
20230615,140400,3277893940,5400,5390,5400,5390,530
20230615,140300,3275032750,5390,5390,5400,5390,1653
20230615,140200,3266121000,5390,5390,5390,5390,35
20230615,140100,3265932350,5390,5400,5400,5390,1049
20230615,140000,3260267850,5400,5390,5400,5380,1559
20230615,135900,3251858150,5380,5380,5380,5350,5231
20230615,135800,3223816830,5380,5380,5380,5380,1155
20230615,135700,3217602930,5390,5380,5390,5380,213
20230615,135600,3216456590,5380,5360,5380,5360,180
20230615,135500,3215491270,5360,5380,5390,5360,4909
20230615,135400,3189125550,5380,5380,5390,5380,456
20230615,135300,3186670120,5390,5380,5390,5350,1157
20230615,135200,3180459150,5370,5400,5410,5370,932
20230615,135100,3175427650,5400,5370,5400,5370,2324
20230615,135000,3162927450,5380,5360,5380,5350,7518
20230615,134900,3122624290,5360,5420,5440,5320,37703
20230615,134800,2920416310,5420,5440,5440,5420,2530
20230615,134700,2906680120,5440,5450,5450,5440,420
20230615,134600,2904395310,5450,5450,5450,5450,136
20230615,134500,2903654110,5450,5450,5450,5450,347
20230615,134400,2901762960,5440,5440,5440,5440,301
20230615,134300,2900125520,5450,5450,5450,5440,820
20230615,134200,2895662400,5440,5440,5450,5430,768
20230615,134100,2891484980,5440,5420,5440,5410,403
20230615,134000,2889300710,5420,5420,5420,5420,1112
20230615,133900,2883273670,5420,5420,5420,5420,301
20230615,133800,2881642250,5420,5440,5440,5420,961
20230615,133700,2876423410,5440,5430,5440,5430,376
20230615,133600,2874379480,5440,5440,5440,5440,369
20230615,133500,2872372120,5440,5440,5450,5440,937
20230615,133400,2867274290,5440,5430,5440,5430,1003
20230615,133300,2861821020,5440,5410,5440,5410,2005
20230615,133200,2850963600,5410,5400,5420,5400,1308
20230615,133100,2843892890,5400,5440,5440,5400,4656
20230615,133000,2818724720,5440,5410,5440,5400,10120
20230615,132900,2763990290,5410,5440,5440,5410,11070
20230615,132800,2704002690,5430,5440,5440,5430,2161
20230615,132700,2692266860,5430,5450,5450,5430,1622
20230615,132600,2683433960,5450,5440,5480,5440,1541
20230615,132500,2675037670,5440,5440,5450,5430,3452
20230615,132400,2656253830,5440,5470,5470,5440,7904
20230615,132300,2613159620,5480,5500,5500,5480,572
20230615,132200,2610025040,5470,5480,5480,5470,5632
20230615,132100,2579207160,5480,5490,5490,5480,1993
20230615,132000,2568282020,5490,5490,5490,5490,2319
20230615,131900,2555550710,5490,5500,5500,5490,694
20230615,131800,2551737330,5500,5490,5500,5490,495
20230615,131700,2549016580,5490,5500,5510,5490,1808
20230615,131600,2539074800,5510,5510,5510,5500,2982
20230615,131500,2522672920,5510,5510,5520,5510,532
20230615,131400,2519739850,5510,5510,5510,5510,453
20230615,131300,2517243820,5510,5510,5510,5510,203
20230615,131200,2516125290,5510,5520,5520,5510,4260
20230615,131100,2492652370,5520,5510,5520,5510,24
20230615,131000,2492520100,5510,5510,5520,5510,23
20230615,130900,2492393350,5510,5510,5510,5510,280
20230615,130800,2490850550,5520,5520,5520,5520,2
20230615,130700,2490839510,5520,5530,5530,5520,1877
20230615,130600,2480475110,5530,5520,5530,5520,120
20230615,130500,2479812530,5520,5520,5520,5520,222
20230615,130400,2478587090,5520,5520,5520,5520,11
20230615,130300,2478526370,5520,5520,5520,5520,19
20230615,130200,2478421490,5520,5520,5520,5520,300
20230615,130100,2476765490,5520,5520,5520,5520,300
20230615,130000,2475109490,5520,5520,5520,5520,1182
20230615,125900,2468584850,5520,5520,5520,5520,0
20230615,125800,2468584850,5520,5520,5520,5520,242
20230615,125700,2467249010,5520,5520,5520,5520,325
20230615,125600,2465455010,5520,5520,5520,5520,255
20230615,125500,2464047410,5530,5520,5530,5510,351
20230615,125400,2462112250,5530,5520,5530,5520,575
20230615,125300,2458935450,5520,5520,5520,5520,198
20230615,125200,2457842490,5520,5520,5520,5520,216
20230615,125100,2456650170,5510,5520,5520,5510,3875
20230615,125000,2435277830,5530,5530,5530,5530,400
20230615,124900,2433065830,5530,5530,5530,5530,2
20230615,124800,2433054770,5530,5540,5540,5530,445
20230615,124700,2430590240,5530,5530,5530,5530,302
20230615,124600,2428920180,5530,5530,5530,5530,60
20230615,124500,2428588380,5530,5520,5530,5520,1658
20230615,124400,2419429900,5520,5520,5520,5520,440
20230615,124300,2417001100,5520,5530,5530,5520,418
20230615,124200,2414690920,5540,5540,5540,5540,4
20230615,124100,2414668760,5540,5550,5550,5540,18
20230615,124000,2414568950,5540,5530,5540,5530,104
20230615,123900,2413993790,5530,5550,5550,5530,70
20230615,123800,2413606490,5530,5530,5530,5530,250
20230615,123700,2412223990,5540,5540,5540,5540,0
20230615,123600,2412223990,5540,5530,5540,5530,587
20230615,123500,2408975870,5530,5520,5530,5520,287
20230615,123400,2407390230,5520,5520,5520,5520,2
20230615,123300,2407379190,5520,5520,5520,5520,4
20230615,123200,2407357110,5520,5520,5520,5520,430
20230615,123100,2404983510,5520,5520,5520,5520,369
20230615,123000,2402946630,5520,5520,5520,5520,110
20230615,122900,2402339430,5530,5540,5540,5530,489
20230615,122800,2399634130,5520,5520,5540,5510,2533
20230615,122700,2385661260,5520,5530,5530,5520,5037
20230615,122600,2357852030,5550,5540,5550,5540,339
20230615,122500,2355970910,5530,5530,5530,5530,689
20230615,122400,2352160740,5530,5530,5530,5530,224
20230615,122300,2350922020,5530,5530,5530,5530,616
20230615,122200,2347515540,5550,5550,5550,5550,18
20230615,122100,2347415640,5540,5530,5540,5530,1074
20230615,122000,2341476210,5540,5540,5540,5540,367
20230615,121900,2339443030,5540,5540,5540,5540,51
20230615,121800,2339160490,5550,5550,5550,5540,449
20230615,121700,2336670910,5550,5560,5560,5550,784
20230615,121600,2332318710,5570,5570,5570,5570,28
20230615,121500,2332162750,5570,5570,5570,5570,18
20230615,121400,2332062490,5550,5550,5550,5550,0
20230615,121300,2332062490,5550,5560,5560,5550,3
20230615,121200,2332045830,5560,5560,5560,5550,117
20230615,121100,2331396320,5560,5560,5560,5560,3
20230615,121000,2331379640,5570,5570,5570,5570,363
20230615,120900,2329357730,5570,5570,5570,5570,10
20230615,120800,2329302030,5530,5530,5530,5530,33
20230615,120700,2329119540,5530,5570,5570,5530,2
20230615,120600,2329108440,5530,5530,5530,5530,20
20230615,120500,2328997840,5570,5570,5570,5570,24
20230615,120400,2328864160,5530,5570,5580,5530,1155
20230615,120300,2322458400,5570,5570,5570,5570,932
20230615,120200,2317267160,5560,5550,5560,5550,193
20230615,120100,2316195990,5540,5540,5540,5540,434
20230615,120000,2313791630,5540,5540,5540,5540,0
20230615,115900,2313791630,5540,5540,5540,5540,1
20230615,115800,2313786090,5540,5540,5540,5540,30
20230615,115700,2313619890,5540,5550,5550,5540,700
20230615,115600,2309741690,5550,5540,5550,5540,456
20230615,115500,2307212560,5550,5550,5550,5550,380
20230615,115400,2305103560,5550,5550,5550,5550,1635
20230615,115300,2296029310,5540,5540,5540,5540,0
20230615,115200,2296029310,5540,5540,5540,5540,0
20230615,115100,2296029310,5540,5540,5540,5540,33
20230615,115000,2295846490,5520,5540,5540,5520,1000
20230615,114900,2290315540,5540,5540,5540,5540,0
20230615,114800,2290315540,5540,5540,5540,5540,0
20230615,114700,2290315540,5540,5540,5540,5540,1
20230615,114600,2290310000,5540,5540,5540,5540,82
20230615,114500,2289855720,5540,5540,5540,5540,0
20230615,114400,2289855720,5540,5540,5540,5540,1
20230615,114300,2289850180,5530,5530,5530,5530,150
20230615,114200,2289020680,5530,5530,5530,5530,166
20230615,114100,2288102700,5520,5510,5520,5510,256
20230615,114000,2286691550,5520,5520,5520,5510,2070
20230615,113900,2275284850,5520,5530,5530,5520,1798
20230615,113800,2265354410,5540,5530,5540,5530,113
20230615,113700,2264729190,5540,5540,5540,5540,160
20230615,113600,2263842790,5540,5540,5540,5540,86
20230615,113500,2263366350,5530,5530,5530,5530,0
20230615,113400,2263366350,5530,5530,5530,5530,276
20230615,113300,2261840070,5540,5530,5540,5530,450
20230615,113200,2259350570,5530,5530,5530,5530,337
20230615,113100,2257486960,5510,5530,5530,5510,4964
20230615,113000,2230074140,5530,5530,5530,5530,766
20230615,112900,2225838160,5530,5530,5530,5530,1670
20230615,112800,2216603060,5530,5540,5540,5530,471
20230615,112700,2213996900,5540,5540,5540,5540,100
20230615,112600,2213442900,5540,5540,5540,5540,208
20230615,112500,2212290580,5530,5550,5550,5530,678
20230615,112400,2208533880,5550,5560,5560,5550,1645
20230615,112300,2199400780,5560,5560,5560,5560,70
20230615,112200,2199011580,5560,5560,5560,5560,234
20230615,112100,2197710540,5560,5560,5560,5560,1687
20230615,112000,2188330820,5560,5540,5560,5540,2706
20230615,111900,2173313270,5540,5530,5540,5530,376
20230615,111800,2171232280,5530,5530,5530,5530,677
20230615,111700,2167488470,5530,5530,5530,5530,261
20230615,111600,2166045140,5530,5540,5540,5520,4469
20230615,111500,2141339270,5540,5550,5560,5530,2453
20230615,111400,2127756610,5550,5550,5550,5550,204
20230615,111300,2126624410,5550,5560,5560,5540,5272
20230615,111200,2097360980,5560,5560,5560,5550,229
20230615,111100,2096088510,5560,5560,5560,5560,358
20230615,111000,2094098030,5560,5560,5560,5560,171
20230615,110900,2093147270,5550,5560,5560,5550,1817
20230615,110800,2083050740,5560,5550,5560,5550,339
20230615,110700,2081167590,5550,5550,5550,5550,2145
20230615,110600,2069262840,5550,5550,5550,5550,629
20230615,110500,2065771890,5550,5550,5560,5550,636
20230615,110400,2062239090,5560,5560,5560,5550,2393
20230615,110300,2048934710,5560,5570,5570,5560,1861
20230615,110200,2038571200,5570,5570,5580,5570,96
20230615,110100,2038036380,5580,5570,5580,5570,135
20230615,110000,2037284420,5570,5580,5580,5570,590
20230615,105900,2033994230,5580,5570,5580,5570,56
20230615,105800,2033681760,5590,5580,5590,5580,446
20230615,105700,2031189140,5580,5570,5580,5570,166
20230615,105600,2030263860,5570,5580,5580,5570,1232
20230615,105500,2023391230,5590,5590,5590,5570,475
20230615,105400,2020736780,5590,5590,5590,5570,1006
20230615,105300,2015113490,5570,5590,5590,5570,782
20230615,105200,2010749850,5590,5580,5590,5580,1513
20230615,105100,2002296260,5580,5580,5590,5580,36
20230615,105000,2002095310,5570,5580,5580,5570,303
20230615,104900,2000404860,5580,5570,5580,5570,223
20230615,104800,1999162600,5570,5580,5580,5570,509
20230615,104700,1996323070,5580,5570,5580,5550,901
20230615,104600,1991308560,5570,5570,5570,5570,490
20230615,104500,1988579260,5580,5580,5580,5580,423
20230615,104400,1986218920,5580,5580,5580,5580,6
20230615,104300,1986185440,5580,5570,5580,5570,513
20230615,104200,1983327220,5570,5570,5570,5560,1117
20230615,104100,1977107240,5570,5560,5570,5560,587
20230615,104000,1973841310,5570,5550,5570,5550,385
20230615,103900,1971699440,5560,5550,5560,5540,267
20230615,103800,1970217740,5550,5550,5550,5540,732
20230615,103700,1966156260,5550,5540,5550,5540,227
20230615,103600,1964897550,5540,5540,5550,5540,2683
20230615,103500,1950023730,5540,5540,5550,5540,3310
20230615,103400,1931661890,5540,5550,5550,5540,615
20230615,103300,1928253690,5550,5550,5550,5540,8432
20230615,103200,1881458300,5550,5550,5550,5550,1
20230615,103100,1881452750,5530,5540,5540,5520,1288
20230615,103000,1874329450,5530,5540,5550,5530,222
20230615,102900,1873099900,5540,5540,5540,5540,33
20230615,102800,1872917080,5530,5540,5540,5530,410
20230615,102700,1870648780,5540,5550,5560,5540,313
20230615,102600,1868914400,5560,5530,5560,5530,1116
20230615,102500,1862737780,5540,5550,5550,5540,1467
20230615,102400,1854610100,5550,5550,5560,5540,501
20230615,102300,1851829320,5550,5550,5550,5550,1276
20230615,102200,1844747520,5580,5590,5590,5560,2568
20230615,102100,1830450520,5590,5590,5600,5590,419
20230615,102000,1828108300,5590,5600,5610,5590,1283
20230615,101900,1820923580,5590,5590,5600,5590,1306
20230615,101800,1813621540,5590,5620,5620,5590,5019
20230615,101700,1785500390,5620,5620,5620,5600,1644
20230615,101600,1776267550,5620,5600,5620,5590,3364
20230615,101500,1757410520,5590,5570,5590,5570,1413
20230615,101400,1749516970,5570,5580,5580,5570,529
20230615,101300,1746567030,5580,5570,5580,5570,1501
20230615,101200,1738194330,5560,5550,5560,5550,201
20230615,101100,1737076780,5550,5560,5560,5550,120
20230615,101000,1736410590,5560,5550,5560,5550,836
20230615,100900,1731770600,5550,5560,5560,5550,238
20230615,100800,1730447550,5560,5550,5560,5550,85
20230615,100700,1729975450,5560,5560,5570,5560,310
20230615,100600,1728250930,5560,5550,5560,5550,620
20230615,100500,1724809880,5540,5540,5540,5540,2
20230615,100400,1724798800,5540,5550,5550,5540,1090
20230615,100300,1718759900,5530,5530,5540,5530,713
20230615,100200,1714814920,5530,5550,5550,5530,1963
20230615,100100,1703956750,5550,5560,5570,5550,936
20230615,100000,1698757380,5570,5560,5570,5560,581
20230615,095900,1695526970,5550,5550,5560,5550,556
20230615,095800,1692440960,5550,5550,5550,5550,611
20230615,095700,1689049910,5530,5530,5550,5530,659
20230615,095600,1685395540,5520,5550,5550,5520,1345
20230615,095500,1677969570,5520,5530,5550,5520,1731
20230615,095400,1668410940,5530,5530,5530,5530,3444
20230615,095300,1649365620,5530,5530,5530,5530,1875
20230615,095200,1638996870,5530,5540,5540,5530,2439
20230615,095100,1625486700,5540,5560,5560,5540,209
20230615,095000,1624326930,5550,5560,5560,5540,1715
20230615,094900,1614801880,5560,5560,5560,5560,369
20230615,094800,1612750240,5560,5560,5560,5560,34
20230615,094700,1612561200,5560,5560,5560,5560,630
20230615,094600,1609058400,5560,5560,5560,5550,541
20230615,094500,1606050560,5550,5540,5550,5540,1285
20230615,094400,1598927660,5540,5550,5560,5540,321
20230615,094300,1597147040,5550,5550,5550,5540,1316
20230615,094200,1589851790,5550,5540,5550,5530,2788
20230615,094100,1574423370,5540,5540,5540,5530,732
20230615,094000,1570368220,5540,5540,5540,5530,1890
20230615,093900,1559905090,5540,5550,5560,5530,1627
20230615,093800,1550890690,5560,5560,5580,5550,1529
20230615,093700,1542387020,5540,5530,5550,5510,8584
20230615,093600,1494952030,5520,5600,5620,5510,20364
20230615,093500,1381599970,5600,5670,5680,5600,10661
20230615,093400,1321520350,5660,5680,5690,5650,6101
20230615,093300,1286928800,5690,5670,5700,5660,7675
20230615,093200,1243377620,5660,5660,5670,5640,5581
20230615,093100,1211814820,5660,5670,5670,5660,2823
20230615,093000,1195836610,5670,5660,5670,5660,2791
20230615,092900,1180027440,5660,5660,5670,5650,7414
20230615,092800,1138072700,5660,5670,5680,5660,4108
20230615,092700,1114782340,5670,5690,5710,5670,2357
20230615,092600,1101389270,5690,5710,5710,5690,6724
20230615,092500,1063063080,5700,5720,5730,5700,11118
20230615,092400,999526580,5720,5700,5740,5690,38727
20230615,092300,778205720,5700,5680,5700,5670,12941
20230615,092200,704641610,5670,5660,5680,5660,5747
20230615,092100,672069370,5660,5660,5670,5660,3289
20230615,092000,653440490,5650,5660,5670,5650,2906
20230615,091900,636986550,5660,5660,5670,5660,1284
20230615,091800,629710870,5660,5650,5660,5650,1463
20230615,091700,621432900,5660,5660,5670,5650,2237
20230615,091600,608771340,5660,5680,5690,5660,4371
20230615,091500,583991490,5680,5680,5680,5660,8527
20230615,091400,535604540,5670,5640,5700,5640,18554
20230615,091300,430386350,5650,5650,5650,5640,3548
20230615,091200,410340460,5650,5630,5650,5630,3250
20230615,091100,392007220,5630,5630,5630,5610,2261
20230615,091000,379295740,5620,5580,5620,5580,2314
20230615,090900,366331630,5590,5580,5600,5570,827
20230615,090800,361717740,5580,5610,5610,5570,3226
20230615,090700,343654430,5610,5630,5640,5610,2804
20230615,090600,327894610,5630,5630,5640,5620,1213
20230615,090500,321061730,5630,5640,5650,5630,2972
20230615,090400,304282480,5640,5650,5650,5630,7706
20230615,090300,260827770,5640,5650,5650,5640,6980
20230615,090200,221423340,5630,5620,5650,5620,4923
20230615,090100,193677790,5610,5630,5650,5570,5023
20230615,090000,165457330,5630,5600,5650,5600,29471