stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,200800,5742029490,5770,5770,5770,5770,69514
20230616,200700,5742029490,5770,5770,5770,5770,0
20230616,200600,5742029490,5770,5770,5770,5770,0
20230616,200500,5742029490,5770,5770,5770,5770,0
20230616,200400,5742029490,5770,5770,5770,5770,0
20230616,200300,5742029490,5770,5770,5770,5770,0
20230616,200200,5742029490,5770,5770,5770,5770,0
20230616,200100,5742029490,5770,5770,5770,5770,0
20230616,200000,5742029490,5770,5770,5770,5770,0
20230616,195900,5742029490,5770,5770,5770,5770,0
20230616,195800,5742029490,5770,5770,5770,5770,0
20230616,195700,5742029490,5770,5770,5770,5770,0
20230616,195600,5742029490,5770,5770,5770,5770,0
20230616,195500,5742029490,5770,5770,5770,5770,0
20230616,195400,5742029490,5770,5770,5770,5770,0
20230616,195300,5742029490,5770,5770,5770,5770,0
20230616,195200,5742029490,5770,5770,5770,5770,0
20230616,195100,5742029490,5770,5770,5770,5770,0
20230616,195000,5742029490,5770,5770,5770,5770,0
20230616,194900,5742029490,5770,5770,5770,5770,0
20230616,194800,5742029490,5770,5770,5770,5770,0
20230616,194700,5742029490,5770,5770,5770,5770,0
20230616,194600,5742029490,5770,5770,5770,5770,0
20230616,194500,5742029490,5770,5770,5770,5770,0
20230616,194400,5742029490,5770,5770,5770,5770,0
20230616,194300,5742029490,5770,5770,5770,5770,0
20230616,194200,5742029490,5770,5770,5770,5770,0
20230616,194100,5742029490,5770,5770,5770,5770,0
20230616,194000,5742029490,5770,5770,5770,5770,0
20230616,193900,5742029490,5770,5770,5770,5770,0
20230616,193800,5742029490,5770,5770,5770,5770,69514
20230616,193700,5742029490,5770,5770,5770,5770,0
20230616,193600,5742029490,5770,5770,5770,5770,0
20230616,193500,5742029490,5770,5770,5770,5770,0
20230616,193400,5742029490,5770,5770,5770,5770,0
20230616,193300,5742029490,5770,5770,5770,5770,0
20230616,193200,5742029490,5770,5770,5770,5770,0
20230616,193100,5742029490,5770,5770,5770,5770,0
20230616,193000,5742029490,5770,5770,5770,5770,0
20230616,192900,5742029490,5770,5770,5770,5770,0
20230616,192800,5742029490,5770,5770,5770,5770,0
20230616,192700,5742029490,5770,5770,5770,5770,0
20230616,192600,5742029490,5770,5770,5770,5770,0
20230616,192500,5742029490,5770,5770,5770,5770,0
20230616,192400,5742029490,5770,5770,5770,5770,0
20230616,192300,5742029490,5770,5770,5770,5770,0
20230616,192200,5742029490,5770,5770,5770,5770,0
20230616,192100,5742029490,5770,5770,5770,5770,0
20230616,192000,5742029490,5770,5770,5770,5770,0
20230616,191900,5742029490,5770,5770,5770,5770,0
20230616,191800,5742029490,5770,5770,5770,5770,0
20230616,191700,5742029490,5770,5770,5770,5770,0
20230616,191600,5742029490,5770,5770,5770,5770,0
20230616,191500,5742029490,5770,5770,5770,5770,0
20230616,191400,5742029490,5770,5770,5770,5770,0
20230616,191300,5742029490,5770,5770,5770,5770,0
20230616,191200,5742029490,5770,5770,5770,5770,0
20230616,191100,5742029490,5770,5770,5770,5770,0
20230616,191000,5742029490,5770,5770,5770,5770,0
20230616,190900,5742029490,5770,5770,5770,5770,0
20230616,190800,5742029490,5770,5770,5770,5770,69514
20230616,190700,5742029490,5770,5770,5770,5770,0
20230616,190600,5742029490,5770,5770,5770,5770,0
20230616,190500,5742029490,5770,5770,5770,5770,0
20230616,190400,5742029490,5770,5770,5770,5770,0
20230616,190300,5742029490,5770,5770,5770,5770,0
20230616,190200,5742029490,5770,5770,5770,5770,0
20230616,190100,5742029490,5770,5770,5770,5770,0
20230616,190000,5742029490,5770,5770,5770,5770,0
20230616,185900,5742029490,5770,5770,5770,5770,0
20230616,185800,5742029490,5770,5770,5770,5770,0
20230616,185700,5742029490,5770,5770,5770,5770,0
20230616,185600,5742029490,5770,5770,5770,5770,0
20230616,185500,5742029490,5770,5770,5770,5770,0
20230616,185400,5742029490,5770,5770,5770,5770,0
20230616,185300,5742029490,5770,5770,5770,5770,0
20230616,185200,5742029490,5770,5770,5770,5770,0
20230616,185100,5742029490,5770,5770,5770,5770,0
20230616,185000,5742029490,5770,5770,5770,5770,0
20230616,184900,5742029490,5770,5770,5770,5770,0
20230616,184800,5742029490,5770,5770,5770,5770,0
20230616,184700,5742029490,5770,5770,5770,5770,0
20230616,184600,5742029490,5770,5770,5770,5770,0
20230616,184500,5742029490,5770,5770,5770,5770,0
20230616,184400,5742029490,5770,5770,5770,5770,0
20230616,184300,5742029490,5770,5770,5770,5770,0
20230616,184200,5742029490,5770,5770,5770,5770,0
20230616,184100,5742029490,5770,5770,5770,5770,0
20230616,184000,5742029490,5770,5770,5770,5770,0
20230616,183900,5742029490,5770,5770,5770,5770,0
20230616,183800,5742029490,5770,5770,5770,5770,69514
20230616,183700,5742029490,5770,5770,5770,5770,0
20230616,183600,5742029490,5770,5770,5770,5770,0
20230616,183500,5742029490,5770,5770,5770,5770,0
20230616,183400,5742029490,5770,5770,5770,5770,0
20230616,183300,5742029490,5770,5770,5770,5770,0
20230616,183200,5742029490,5770,5770,5770,5770,0
20230616,183100,5742029490,5770,5770,5770,5770,0
20230616,183000,5742029490,5770,5770,5770,5770,0
20230616,182900,5742029490,5770,5770,5770,5770,0
20230616,182800,5742029490,5770,5770,5770,5770,0
20230616,182700,5742029490,5770,5770,5770,5770,0
20230616,182600,5742029490,5770,5770,5770,5770,0
20230616,182500,5742029490,5770,5770,5770,5770,0
20230616,182400,5742029490,5770,5770,5770,5770,0
20230616,182300,5742029490,5770,5770,5770,5770,0
20230616,182200,5742029490,5770,5770,5770,5770,0
20230616,182100,5742029490,5770,5770,5770,5770,0
20230616,182000,5742029490,5770,5770,5770,5770,0
20230616,181900,5742029490,5770,5770,5770,5770,0
20230616,181800,5742029490,5770,5770,5770,5770,0
20230616,181700,5742029490,5770,5770,5770,5770,0
20230616,181600,5742029490,5770,5770,5770,5770,0
20230616,181500,5742029490,5770,5770,5770,5770,0
20230616,181400,5742029490,5770,5770,5770,5770,0
20230616,181300,5742029490,5770,5770,5770,5770,0
20230616,181200,5742029490,5770,5770,5770,5770,0
20230616,181100,5742029490,5770,5770,5770,5770,0
20230616,181000,5742029490,5770,5770,5770,5770,0
20230616,180900,5742029490,5770,5770,5770,5770,0
20230616,180800,5742029490,5770,5770,5770,5770,69514
20230616,180700,5742029490,5770,5770,5770,5770,0
20230616,180600,5742029490,5770,5770,5770,5770,0
20230616,180500,5742029490,5770,5770,5770,5770,0
20230616,180400,5742029490,5770,5770,5770,5770,0
20230616,180300,5742029490,5770,5770,5770,5770,0
20230616,180200,5742029490,5770,5770,5770,5770,0
20230616,180100,5742029490,5770,5770,5770,5770,0
20230616,180000,5742029490,5770,5770,5770,5770,0
20230616,175900,5742029490,5770,5770,5770,5770,0
20230616,175800,5742029490,5770,5770,5770,5770,0
20230616,175700,5742029490,5770,5770,5770,5770,0
20230616,175600,5742029490,5770,5770,5770,5770,0
20230616,175500,5742029490,5770,5770,5770,5770,0
20230616,175400,5742029490,5770,5770,5770,5770,0
20230616,175300,5742029490,5770,5770,5770,5770,0
20230616,175200,5742029490,5770,5770,5770,5770,0
20230616,175100,5742029490,5770,5770,5770,5770,0
20230616,175000,5742029490,5770,5770,5770,5770,0
20230616,174900,5742029490,5770,5770,5770,5770,0
20230616,174800,5742029490,5770,5770,5770,5770,0
20230616,174700,5742029490,5770,5770,5770,5770,0
20230616,174600,5742029490,5770,5770,5770,5770,0
20230616,174500,5742029490,5770,5770,5770,5770,0
20230616,174400,5742029490,5770,5770,5770,5770,0
20230616,174300,5742029490,5770,5770,5770,5770,0
20230616,174200,5742029490,5770,5770,5770,5770,0
20230616,174100,5742029490,5770,5770,5770,5770,0
20230616,174000,5742029490,5770,5770,5770,5770,0
20230616,173900,5742029490,5770,5770,5770,5770,0
20230616,173800,5742029490,5770,5770,5770,5770,69514
20230616,173700,5742029490,5770,5770,5770,5770,0
20230616,173600,5742029490,5770,5770,5770,5770,0
20230616,173500,5742029490,5770,5770,5770,5770,0
20230616,173400,5742029490,5770,5770,5770,5770,0
20230616,173300,5742029490,5770,5770,5770,5770,0
20230616,173200,5742029490,5770,5770,5770,5770,0
20230616,173100,5742029490,5770,5770,5770,5770,0
20230616,173000,5742029490,5770,5770,5770,5770,0
20230616,172900,5742029490,5770,5770,5770,5770,0
20230616,172800,5742029490,5770,5770,5770,5770,0
20230616,172700,5742029490,5770,5770,5770,5770,0
20230616,172600,5742029490,5770,5770,5770,5770,0
20230616,172500,5742029490,5770,5770,5770,5770,0
20230616,172400,5742029490,5770,5770,5770,5770,0
20230616,172300,5742029490,5770,5770,5770,5770,0
20230616,172200,5742029490,5770,5770,5770,5770,0
20230616,172100,5742029490,5770,5770,5770,5770,0
20230616,172000,5742029490,5770,5770,5770,5770,0
20230616,171900,5742029490,5770,5770,5770,5770,0
20230616,171800,5742029490,5770,5770,5770,5770,0
20230616,171700,5742029490,5770,5770,5770,5770,0
20230616,171600,5742029490,5770,5770,5770,5770,0
20230616,171500,5742029490,5770,5770,5770,5770,0
20230616,171400,5742029490,5770,5770,5770,5770,0
20230616,171300,5742029490,5770,5770,5770,5770,0
20230616,171200,5742029490,5770,5770,5770,5770,0
20230616,171100,5742029490,5770,5770,5770,5770,0
20230616,171000,5742029490,5770,5770,5770,5770,0
20230616,170900,5742029490,5770,5770,5770,5770,0
20230616,170800,5742029490,5770,5770,5770,5770,69514
20230616,170700,5742029490,5770,5770,5770,5770,0
20230616,170600,5742029490,5770,5770,5770,5770,0
20230616,170500,5742029490,5770,5770,5770,5770,0
20230616,170400,5742029490,5770,5770,5770,5770,0
20230616,170300,5742029490,5770,5770,5770,5770,0
20230616,170200,5742029490,5770,5770,5770,5770,0
20230616,170100,5742029490,5770,5770,5770,5770,0
20230616,170000,5742029490,5770,5770,5770,5770,0
20230616,165900,5742029490,5770,5770,5770,5770,0
20230616,165800,5742029490,5770,5770,5770,5770,0
20230616,165700,5742029490,5770,5770,5770,5770,0
20230616,165600,5742029490,5770,5770,5770,5770,0
20230616,165500,5742029490,5770,5770,5770,5770,0
20230616,165400,5742029490,5770,5770,5770,5770,0
20230616,165300,5742029490,5770,5770,5770,5770,0
20230616,165200,5742029490,5770,5770,5770,5770,0
20230616,165100,5742029490,5770,5770,5770,5770,0
20230616,165000,5742029490,5770,5770,5770,5770,0
20230616,164900,5742029490,5770,5770,5770,5770,0
20230616,164800,5742029490,5770,5770,5770,5770,0
20230616,164700,5742029490,5770,5770,5770,5770,0
20230616,164600,5742029490,5770,5770,5770,5770,0
20230616,164500,5742029490,5770,5770,5770,5770,0
20230616,164400,5742029490,5770,5770,5770,5770,0
20230616,164300,5742029490,5770,5770,5770,5770,0
20230616,164200,5742029490,5770,5770,5770,5770,0
20230616,164100,5742029490,5770,5770,5770,5770,0
20230616,164000,5742029490,5770,5770,5770,5770,0
20230616,163900,5742029490,5770,5770,5770,5770,0
20230616,163800,5742029490,5770,5770,5770,5770,69514
20230616,163700,5742029490,5770,5770,5770,5770,0
20230616,163600,5742029490,5770,5770,5770,5770,0
20230616,163500,5742029490,5770,5770,5770,5770,0
20230616,163400,5742029490,5770,5770,5770,5770,0
20230616,163300,5742029490,5770,5770,5770,5770,0
20230616,163200,5742029490,5770,5770,5770,5770,0
20230616,163100,5742029490,5770,5770,5770,5770,0
20230616,163000,5742029490,5770,5770,5770,5770,0
20230616,162900,5742029490,5770,5770,5770,5770,0
20230616,162800,5742029490,5770,5770,5770,5770,0
20230616,162700,5742029490,5770,5770,5770,5770,0
20230616,162600,5742029490,5770,5770,5770,5770,0
20230616,162500,5742029490,5770,5770,5770,5770,0
20230616,162400,5742029490,5770,5770,5770,5770,0
20230616,162300,5742029490,5770,5770,5770,5770,0
20230616,162200,5742029490,5770,5770,5770,5770,0
20230616,162100,5742029490,5770,5770,5770,5770,0
20230616,162000,5742029490,5770,5770,5770,5770,0
20230616,161900,5742029490,5770,5770,5770,5770,0
20230616,161800,5742029490,5770,5770,5770,5770,0
20230616,161700,5742029490,5770,5770,5770,5770,0
20230616,161600,5742029490,5770,5770,5770,5770,0
20230616,161500,5742029490,5770,5770,5770,5770,0
20230616,161400,5742029490,5770,5770,5770,5770,0
20230616,161300,5742029490,5770,5770,5770,5770,0
20230616,161200,5742029490,5770,5770,5770,5770,0
20230616,161100,5742029490,5770,5770,5770,5770,0
20230616,161000,5742029490,5770,5770,5770,5770,0
20230616,160900,5742029490,5770,5770,5770,5770,0
20230616,160800,5742029490,5770,5770,5770,5770,69514
20230616,160700,5742029490,5770,5770,5770,5770,0
20230616,160600,5742029490,5770,5770,5770,5770,0
20230616,160500,5742029490,5770,5770,5770,5770,0
20230616,160400,5742029490,5770,5770,5770,5770,0
20230616,160300,5742029490,5770,5770,5770,5770,0
20230616,160200,5742029490,5770,5770,5770,5770,0
20230616,160100,5742029490,5770,5770,5770,5770,0
20230616,160000,5742029490,5770,5770,5770,5770,0
20230616,155900,5742029490,5770,5770,5770,5770,0
20230616,155800,5742029490,5770,5770,5770,5770,0
20230616,155700,5742029490,5770,5770,5770,5770,0
20230616,155600,5742029490,5770,5770,5770,5770,0
20230616,155500,5742029490,5770,5770,5770,5770,0
20230616,155400,5742029490,5770,5770,5770,5770,0
20230616,155300,5742029490,5770,5770,5770,5770,0
20230616,155200,5742029490,5770,5770,5770,5770,0
20230616,155100,5742029490,5770,5770,5770,5770,0
20230616,155000,5742029490,5770,5770,5770,5770,0
20230616,154900,5742029490,5770,5770,5770,5770,0
20230616,154800,5742029490,5770,5770,5770,5770,0
20230616,154700,5742029490,5770,5770,5770,5770,0
20230616,154600,5742029490,5770,5770,5770,5770,0
20230616,154500,5742029490,5770,5770,5770,5770,0
20230616,154400,5742029490,5770,5770,5770,5770,0
20230616,154300,5742029490,5770,5770,5770,5770,0
20230616,154200,5742029490,5770,5770,5770,5770,0
20230616,154100,5742029490,5770,5770,5770,5770,0
20230616,154000,5742029490,5770,5770,5770,5770,0
20230616,153900,5742029490,5770,5770,5770,5770,0
20230616,153800,5742029490,5770,5770,5770,5770,69514
20230616,153700,5742029490,5770,5770,5770,5770,0
20230616,153600,5742029490,5770,5770,5770,5770,0
20230616,153500,5742029490,5770,5770,5770,5770,0
20230616,153400,5742029490,5770,5770,5770,5770,0
20230616,153300,5742029490,5770,5770,5770,5770,0
20230616,153200,5742029490,5770,5770,5770,5770,0
20230616,153100,5742029490,5770,5770,5770,5770,0
20230616,153000,5742029490,5770,5770,5770,5770,69514
20230616,152900,5340933710,5740,5740,5740,5740,0
20230616,152800,5340933710,5740,5740,5740,5740,0
20230616,152700,5340933710,5740,5740,5740,5740,0
20230616,152600,5340933710,5740,5740,5740,5740,0
20230616,152500,5340933710,5740,5740,5740,5740,0
20230616,152400,5340933710,5740,5740,5740,5740,0
20230616,152300,5340933710,5740,5740,5740,5740,0
20230616,152200,5340933710,5740,5740,5740,5740,0
20230616,152100,5340933710,5740,5740,5740,5740,0
20230616,152000,5340933710,5740,5740,5740,5740,0
20230616,151900,5340933710,5740,5750,5750,5700,27975
20230616,151800,5180582740,5750,5690,5750,5690,56483
20230616,151700,4857643200,5680,5670,5700,5670,10879
20230616,151600,4795822600,5670,5680,5680,5640,3201
20230616,151500,4777685060,5640,5690,5700,5640,11009
20230616,151400,4715277210,5680,5690,5700,5670,11305
20230616,151300,4650902230,5690,5650,5690,5650,10669
20230616,151200,4590510650,5650,5640,5650,5640,3862
20230616,151100,4568724280,5640,5620,5640,5610,5691
20230616,151000,4536682220,5610,5590,5610,5590,2013
20230616,150900,4525397510,5590,5580,5600,5580,2699
20230616,150800,4510309160,5580,5580,5590,5580,3606
20230616,150700,4490187580,5580,5570,5580,5570,562
20230616,150600,4487051820,5570,5570,5580,5570,1036
20230616,150500,4481280460,5570,5580,5580,5570,46
20230616,150400,4481023880,5580,5580,5580,5570,2304
20230616,150300,4468187970,5580,5580,5580,5570,112
20230616,150200,4467563060,5580,5570,5580,5570,428
20230616,150100,4465175830,5580,5570,5580,5570,744
20230616,150000,4461028680,5580,5570,5590,5570,1404
20230616,145900,4453208110,5560,5560,5570,5560,1189
20230616,145800,4446597230,5550,5550,5560,5550,1106
20230616,145700,4440456920,5560,5560,5560,5560,34
20230616,145600,4440267880,5560,5560,5560,5550,160
20230616,145500,4439379360,5560,5550,5560,5550,259
20230616,145400,4437941720,5550,5550,5550,5550,1826
20230616,145300,4427807420,5550,5540,5550,5540,843
20230616,145200,4423136650,5550,5550,5560,5540,353
20230616,145100,4421178790,5550,5550,5550,5550,100
20230616,145000,4420623790,5550,5550,5550,5550,19
20230616,144900,4420518340,5560,5560,5560,5560,0
20230616,144800,4420518340,5560,5550,5560,5530,2195
20230616,144700,4408360440,5550,5550,5550,5550,6
20230616,144600,4408327140,5550,5550,5550,5540,5926
20230616,144500,4375446870,5540,5530,5550,5530,53
20230616,144400,4375153740,5530,5550,5550,5530,744
20230616,144300,4371039390,5530,5530,5550,5530,1403
20230616,144200,4363264380,5530,5540,5540,5530,241
20230616,144100,4361929640,5540,5510,5540,5510,323
20230616,144000,4360148530,5540,5510,5540,5510,1341
20230616,143900,4352734830,5520,5530,5530,5510,160
20230616,143800,4351852090,5540,5520,5540,5520,5636
20230616,143700,4320737770,5530,5540,5540,5520,3119
20230616,143600,4303482070,5540,5540,5550,5540,935
20230616,143500,4298299920,5540,5550,5550,5540,2002
20230616,143400,4287198830,5550,5540,5550,5540,51
20230616,143300,4286915910,5540,5550,5550,5540,831
20230616,143200,4282304860,5550,5530,5550,5530,1071
20230616,143100,4276380230,5530,5540,5540,5530,485
20230616,143000,4273696310,5550,5550,5550,5540,425
20230616,142900,4271340570,5530,5540,5550,5530,2066
20230616,142800,4259894040,5540,5540,5540,5540,467
20230616,142700,4257306860,5530,5530,5530,5520,796
20230616,142600,4252905810,5520,5530,5530,5520,261
20230616,142500,4251463480,5540,5520,5540,5510,1838
20230616,142400,4241302100,5520,5520,5520,5510,546
20230616,142300,4238288680,5510,5530,5530,5510,1020
20230616,142200,4232651190,5530,5520,5540,5520,2333
20230616,142100,4219743460,5510,5510,5530,5490,2858
20230616,142000,4204017020,5510,5530,5530,5510,1982
20230616,141900,4193060580,5520,5520,5530,5520,4560
20230616,141800,4167888380,5520,5480,5530,5480,2894
20230616,141700,4151999820,5480,5510,5530,5480,8437
20230616,141600,4105604730,5510,5550,5550,5500,24177
20230616,141500,3972172010,5550,5560,5570,5550,11035
20230616,141400,3910915430,5570,5560,5570,5560,1141
20230616,141300,3904570170,5560,5570,5570,5560,822
20230616,141200,3899999700,5560,5560,5570,5560,634
20230616,141100,3896474600,5570,5570,5570,5560,253
20230616,141000,3895066790,5560,5570,5570,5560,118
20230616,140900,3894409590,5570,5570,5570,5560,279
20230616,140800,3892857750,5570,5570,5570,5560,916
20230616,140700,3887762920,5570,5570,5570,5560,1051
20230616,140600,3881908860,5560,5560,5560,5560,900
20230616,140500,3876904860,5560,5570,5570,5560,4117
20230616,140400,3853977040,5570,5580,5580,5570,1767
20230616,140300,3844129510,5580,5580,5590,5580,236
20230616,140200,3842812530,5580,5590,5590,5580,3462
20230616,140100,3823481050,5590,5590,5590,5590,0
20230616,140000,3823481050,5590,5590,5590,5590,200
20230616,135900,3822363050,5590,5580,5590,5580,326
20230616,135800,3820540760,5580,5590,5620,5580,1508
20230616,135700,3812101720,5590,5580,5590,5580,105
20230616,135600,3811515770,5580,5590,5590,5580,3324
20230616,135500,3792961140,5590,5590,5590,5590,746
20230616,135400,3788791000,5590,5600,5600,5580,3149
20230616,135300,3771184500,5600,5600,5600,5600,7
20230616,135200,3771145300,5600,5610,5610,5580,5720
20230616,135100,3739149040,5610,5610,5610,5600,592
20230616,135000,3735833430,5610,5610,5610,5610,57
20230616,134900,3735513660,5600,5610,5620,5600,491
20230616,134800,3732763670,5600,5610,5610,5600,1183
20230616,134700,3726138280,5600,5600,5600,5600,595
20230616,134600,3722806280,5600,5600,5600,5600,10
20230616,134500,3722750280,5600,5620,5620,5600,1396
20230616,134400,3714925080,5620,5620,5630,5620,194
20230616,134300,3713834780,5620,5630,5630,5620,11
20230616,134200,3713772940,5630,5630,5630,5610,1861
20230616,134100,3703329590,5630,5620,5630,5610,313
20230616,134000,3701570430,5630,5610,5630,5610,1217
20230616,133900,3694727970,5630,5630,5630,5600,2898
20230616,133800,3678465890,5630,5620,5630,5610,2907
20230616,133700,3662124680,5620,5620,5620,5610,534
20230616,133600,3659127350,5620,5620,5630,5620,921
20230616,133500,3653951090,5620,5630,5630,5620,539
20230616,133400,3650921900,5620,5630,5630,5620,312
20230616,133300,3649165960,5630,5620,5630,5620,35
20230616,133200,3648969030,5620,5620,5620,5620,138
20230616,133100,3648193470,5610,5610,5610,5610,203
20230616,133000,3647054640,5610,5620,5620,5610,2466
20230616,132900,3633195850,5620,5620,5620,5620,23
20230616,132800,3633066590,5620,5620,5620,5620,374
20230616,132700,3630964710,5620,5620,5620,5620,265
20230616,132600,3629475410,5630,5620,5630,5620,1480
20230616,132500,3621157630,5630,5630,5630,5630,865
20230616,132400,3616287680,5630,5630,5640,5630,808
20230616,132300,3611738460,5640,5640,5640,5640,12
20230616,132200,3611670780,5640,5640,5640,5640,273
20230616,132100,3610131060,5630,5650,5650,5630,65
20230616,132000,3609764410,5650,5640,5650,5630,470
20230616,131900,3607114980,5650,5640,5650,5640,341
20230616,131800,3605191330,5640,5640,5650,5640,3478
20230616,131700,3585545120,5650,5640,5650,5640,1515
20230616,131600,3576999510,5640,5640,5640,5630,326
20230616,131500,3575160930,5640,5640,5640,5640,565
20230616,131400,3571974330,5640,5630,5640,5630,117
20230616,131300,3571314620,5620,5640,5640,5620,461
20230616,131200,3568714670,5640,5640,5640,5620,320
20230616,131100,3566910490,5630,5630,5630,5630,545
20230616,131000,3563842140,5630,5630,5630,5620,720
20230616,130900,3559793470,5620,5620,5620,5620,319
20230616,130800,3558000690,5620,5620,5620,5620,273
20230616,130700,3556466430,5620,5610,5620,5610,1020
20230616,130600,3550744090,5610,5600,5610,5600,845
20230616,130500,3546006850,5600,5600,5610,5600,1310
20230616,130400,3538670350,5600,5610,5610,5600,1152
20230616,130300,3532208630,5610,5610,5610,5610,130
20230616,130200,3531479330,5610,5610,5610,5610,702
20230616,130100,3527541110,5610,5620,5620,5610,35
20230616,130000,3527344720,5610,5610,5610,5610,191
20230616,125900,3526273210,5630,5630,5630,5630,0
20230616,125800,3526273210,5630,5630,5630,5630,114
20230616,125700,3525631390,5630,5620,5630,5600,1590
20230616,125600,3516683250,5620,5620,5620,5620,88
20230616,125500,3516188690,5610,5600,5620,5600,4
20230616,125400,3516166260,5600,5610,5620,5600,1479
20230616,125300,3507866550,5610,5610,5610,5610,1449
20230616,125200,3499737660,5610,5620,5620,5610,77
20230616,125100,3499305670,5620,5620,5620,5620,450
20230616,125000,3496776670,5620,5610,5620,5610,401
20230616,124900,3494524870,5620,5610,5620,5610,490
20230616,124800,3491775570,5610,5620,5620,5610,775
20230616,124700,3487422320,5620,5620,5620,5620,603
20230616,124600,3484033460,5630,5620,5630,5620,178
20230616,124500,3483033070,5620,5620,5620,5620,571
20230616,124400,3479824050,5630,5630,5630,5630,195
20230616,124300,3478726200,5630,5630,5630,5620,884
20230616,124200,3473755910,5630,5630,5630,5630,113
20230616,124100,3473119720,5630,5630,5640,5630,5617
20230616,124000,3441494600,5630,5640,5650,5630,2355
20230616,123900,3428217790,5630,5630,5640,5630,585
20230616,123800,3424919040,5630,5640,5650,5630,186
20230616,123700,3423870050,5630,5650,5650,5630,784
20230616,123600,3419453540,5650,5650,5660,5640,70
20230616,123500,3419058130,5660,5650,5660,5650,1220
20230616,123400,3412161760,5660,5640,5660,5640,1527
20230616,123300,3403535120,5650,5640,5660,5640,2560
20230616,123200,3389075000,5640,5620,5640,5620,2190
20230616,123100,3376741100,5620,5620,5620,5620,271
20230616,123000,3375218080,5620,5620,5620,5610,798
20230616,122900,3370734760,5620,5610,5620,5610,524
20230616,122800,3367794320,5610,5610,5610,5600,1151
20230616,122700,3361337710,5610,5610,5610,5610,203
20230616,122600,3360198880,5610,5610,5610,5600,981
20230616,122500,3354695490,5610,5610,5610,5610,3256
20230616,122400,3336429330,5610,5610,5610,5600,412
20230616,122300,3334118020,5600,5600,5610,5600,3039
20230616,122200,3317071030,5600,5610,5610,5600,522
20230616,122100,3314143610,5610,5610,5610,5610,203
20230616,122000,3313004780,5600,5600,5600,5590,3607
20230616,121900,3292805590,5600,5600,5600,5590,2428
20230616,121800,3279209290,5600,5600,5600,5590,1245
20230616,121700,3272238090,5590,5590,5600,5590,1475
20230616,121600,3263986280,5600,5590,5600,5590,670
20230616,121500,3260240470,5590,5590,5590,5590,2143
20230616,121400,3248261100,5590,5580,5600,5580,6193
20230616,121300,3213653200,5590,5590,5600,5580,3699
20230616,121200,3192981120,5580,5570,5590,5560,4892
20230616,121100,3165689590,5570,5570,5570,5570,102
20230616,121000,3165121450,5570,5570,5570,5570,105
20230616,120900,3164536600,5580,5570,5580,5560,1020
20230616,120800,3158863860,5570,5560,5570,5560,542
20230616,120700,3155844960,5560,5570,5580,5560,5013
20230616,120600,3127941980,5580,5570,5580,5570,160
20230616,120500,3127049280,5570,5570,5570,5570,430
20230616,120400,3124654180,5560,5580,5580,5560,2483
20230616,120300,3110825070,5580,5570,5580,5570,2921
20230616,120200,3094555090,5570,5580,5580,5570,3654
20230616,120100,3074176380,5590,5600,5600,5580,85
20230616,120000,3073700780,5600,5590,5600,5580,3209
20230616,115900,3055759580,5600,5600,5600,5600,20
20230616,115800,3055647580,5600,5600,5600,5600,148
20230616,115700,3054818780,5590,5600,5600,5590,232
20230616,115600,3053521600,5600,5580,5600,5580,857
20230616,115500,3048727200,5600,5580,5600,5580,1349
20230616,115400,3041188240,5580,5580,5580,5580,176
20230616,115300,3040206160,5580,5600,5610,5580,2272
20230616,115200,3027498100,5600,5590,5600,5590,692
20230616,115100,3023624740,5610,5610,5620,5560,12956
20230616,115000,2951171870,5610,5640,5640,5610,5482
20230616,114900,2920336450,5640,5670,5670,5590,14512
20230616,114800,2838859600,5660,5710,5720,5660,22796
20230616,114700,2709124280,5720,5710,5720,5700,6371
20230616,114600,2672734070,5720,5700,5720,5700,24547
20230616,114500,2532607590,5700,5690,5700,5670,18448
20230616,114400,2427614720,5690,5700,5710,5640,19731
20230616,114300,2315281780,5700,5660,5720,5660,51765
20230616,114200,2020869340,5660,5650,5660,5650,1220
20230616,114100,2013974590,5650,5650,5650,5650,1043
20230616,114000,2008081640,5650,5640,5650,5640,847
20230616,113900,2003301580,5640,5640,5640,5630,920
20230616,113800,1998113480,5650,5650,5660,5650,1396
20230616,113700,1990225760,5650,5660,5660,5650,911
20230616,113600,1985069710,5660,5650,5660,5650,828
20230616,113500,1980391500,5650,5660,5660,5650,1281
20230616,113400,1973145750,5660,5640,5660,5640,4234
20230616,113300,1949231120,5640,5640,5650,5630,1389
20230616,113200,1941397850,5620,5630,5640,5620,2693
20230616,113100,1926226170,5630,5630,5630,5630,736
20230616,113000,1922082490,5630,5620,5630,5620,725
20230616,112900,1918001740,5630,5620,5630,5620,22
20230616,112800,1917877890,5620,5620,5620,5610,7013
20230616,112700,1878473090,5620,5620,5620,5620,533
20230616,112600,1875477630,5620,5620,5620,5600,1915
20230616,112500,1864723470,5620,5600,5620,5600,277
20230616,112400,1863168630,5600,5600,5610,5600,476
20230616,112300,1860498980,5600,5610,5610,5600,1277
20230616,112200,1853337120,5610,5610,5610,5610,106
20230616,112100,1852742460,5610,5610,5610,5610,477
20230616,112000,1850066490,5610,5610,5620,5610,879
20230616,111900,1845134630,5610,5610,5610,5610,456
20230616,111800,1842576470,5610,5610,5610,5610,534
20230616,111700,1839580730,5600,5600,5600,5600,42
20230616,111600,1839345530,5600,5600,5610,5600,5028
20230616,111500,1811188230,5590,5600,5600,5590,2269
20230616,111400,1798482100,5600,5600,5600,5590,287
20230616,111300,1796874920,5590,5590,5590,5590,412
20230616,111200,1794571840,5590,5590,5600,5590,326
20230616,111100,1792747470,5590,5590,5600,5590,1840
20230616,111000,1782460870,5590,5590,5600,5590,1021
20230616,110900,1776753380,5600,5590,5600,5590,1303
20230616,110800,1769468610,5590,5580,5590,5580,4
20230616,110700,1769446280,5600,5580,5600,5580,952
20230616,110600,1764125590,5590,5580,5590,5580,291
20230616,110500,1762498920,5580,5580,5580,5580,1571
20230616,110400,1753732740,5580,5570,5590,5570,102
20230616,110300,1753164060,5570,5580,5590,5570,961
20230616,110200,1747801270,5580,5570,5580,5570,681
20230616,110100,1744003080,5560,5550,5560,5550,914
20230616,110000,1738923400,5550,5550,5550,5550,0
20230616,105900,1738923400,5550,5550,5550,5540,161
20230616,105800,1738031370,5550,5530,5550,5530,143
20230616,105700,1737240130,5540,5540,5540,5530,5058
20230616,105600,1709230480,5540,5540,5550,5540,1089
20230616,105500,1703196130,5550,5550,5550,5550,244
20230616,105400,1701841930,5550,5560,5560,5550,2527
20230616,105300,1687810620,5560,5560,5560,5560,100
20230616,105200,1687254620,5560,5550,5560,5550,167
20230616,105100,1686327570,5550,5550,5560,5540,331
20230616,105000,1684490480,5550,5540,5550,5540,463
20230616,104900,1681924360,5550,5550,5550,5540,1690
20230616,104800,1672545460,5550,5550,5560,5550,831
20230616,104700,1667932500,5550,5550,5550,5550,174
20230616,104600,1666966800,5550,5560,5560,5550,137
20230616,104500,1666205620,5560,5560,5560,5560,319
20230616,104400,1664431980,5580,5560,5580,5550,1165
20230616,104300,1657959820,5550,5550,5550,5550,266
20230616,104200,1656483520,5550,5550,5550,5550,593
20230616,104100,1653192370,5550,5580,5580,5540,4308
20230616,104000,1629244750,5590,5590,5590,5590,1414
20230616,103900,1621340490,5600,5600,5600,5590,334
20230616,103800,1619470100,5600,5590,5600,5590,1008
20230616,103700,1613833310,5590,5580,5590,5580,181
20230616,103600,1612823320,5580,5580,5580,5580,516
20230616,103500,1609944040,5580,5580,5580,5580,1
20230616,103400,1609938460,5580,5570,5580,5570,3974
20230616,103300,1587798680,5570,5570,5570,5550,2154
20230616,103200,1575810260,5570,5550,5570,5540,4136
20230616,103100,1552802590,5550,5570,5570,5550,3929
20230616,103000,1530983140,5570,5570,5570,5570,1
20230616,102900,1530977570,5560,5560,5560,5550,1537
20230616,102800,1522432900,5560,5560,5560,5560,166
20230616,102700,1521509940,5560,5560,5580,5560,712
20230616,102600,1517551200,5560,5580,5580,5560,1780
20230616,102500,1507647390,5570,5570,5580,5570,48
20230616,102400,1507379820,5570,5570,5570,5570,399
20230616,102300,1505157390,5570,5570,5580,5570,160
20230616,102200,1504265190,5580,5570,5580,5570,931
20230616,102100,1499079470,5560,5590,5590,5550,7859
20230616,102000,1455338290,5590,5590,5590,5580,3412
20230616,101900,1436278210,5590,5620,5620,5590,3628
20230616,101800,1415964340,5620,5610,5620,5610,5224
20230616,101700,1386649570,5620,5610,5620,5610,304
20230616,101600,1384944010,5610,5620,5630,5610,1268
20230616,101500,1377817510,5620,5620,5630,5610,2041
20230616,101400,1366352190,5620,5630,5630,5620,1150
20230616,101300,1359887720,5630,5630,5640,5630,1478
20230616,101200,1351562390,5630,5640,5640,5630,2312
20230616,101100,1338537110,5640,5630,5640,5620,1243
20230616,101000,1331544870,5630,5630,5640,5620,1713
20230616,100900,1321905070,5640,5640,5640,5620,1790
20230616,100800,1311818250,5630,5630,5640,5620,524
20230616,100700,1308868740,5630,5620,5640,5620,1407
20230616,100600,1300951760,5640,5620,5640,5620,1176
20230616,100500,1294336110,5610,5640,5640,5610,3068
20230616,100400,1277099390,5640,5670,5670,5630,7450
20230616,100300,1235019800,5670,5640,5670,5640,6873
20230616,100200,1196161300,5640,5630,5640,5630,609
20230616,100100,1192726910,5630,5620,5630,5620,2355
20230616,100000,1179482960,5620,5620,5630,5610,4905
20230616,095900,1151907380,5620,5650,5660,5620,4760
20230616,095800,1125071540,5650,5670,5670,5650,8720
20230616,095700,1075740760,5660,5650,5670,5650,11099
20230616,095600,1012883260,5650,5640,5660,5630,7479
20230616,095500,970624010,5650,5620,5650,5620,12795
20230616,095400,898616470,5620,5620,5620,5610,5300
20230616,095300,868832870,5610,5600,5620,5600,4902
20230616,095200,841335110,5600,5570,5610,5570,11713
20230616,095100,775873520,5570,5570,5580,5570,5150
20230616,095000,747167960,5570,5570,5570,5560,853
20230616,094900,742422010,5540,5540,5570,5540,950
20230616,094800,737158770,5540,5550,5560,5540,852
20230616,094700,732432160,5570,5560,5580,5540,6107
20230616,094600,698493700,5570,5580,5580,5560,1251
20230616,094500,691529470,5580,5570,5580,5560,1507
20230616,094400,683138880,5570,5570,5570,5560,649
20230616,094300,679529540,5570,5570,5570,5560,488
20230616,094200,676811590,5570,5580,5580,5540,908
20230616,094100,671753020,5560,5540,5560,5540,3285
20230616,094000,653524280,5540,5530,5540,5530,1044
20230616,093900,647749880,5530,5520,5530,5520,618
20230616,093800,644334200,5520,5530,5530,5520,662
20230616,093700,640679920,5520,5520,5530,5520,261
20230616,093600,639239170,5530,5530,5530,5520,2006
20230616,093500,628165010,5530,5530,5530,5530,111
20230616,093400,627551180,5520,5540,5540,5520,292
20230616,093300,625934540,5540,5550,5550,5520,2226
20230616,093200,613644070,5540,5530,5540,5530,1766
20230616,093100,603866430,5530,5530,5540,5520,237
20230616,093000,602555530,5530,5520,5530,5520,2546
20230616,092900,588497450,5520,5520,5520,5520,532
20230616,092800,585560810,5520,5530,5530,5520,1291
20230616,092700,578421640,5530,5530,5540,5530,607
20230616,092600,575062010,5530,5540,5540,5530,3819
20230616,092500,553921400,5530,5500,5540,5500,1757
20230616,092400,544217660,5500,5530,5540,5500,2196
20230616,092300,532104000,5530,5510,5540,5500,3397
20230616,092200,513383040,5510,5540,5540,5510,2540
20230616,092100,499378900,5520,5530,5540,5520,1990
20230616,092000,488380420,5530,5540,5550,5530,1766
20230616,091900,478597920,5550,5550,5570,5540,2577
20230616,091800,464303410,5560,5590,5590,5560,3898
20230616,091700,442567480,5590,5580,5600,5570,5117
20230616,091600,413986810,5580,5550,5590,5550,4420
20230616,091500,389357830,5550,5560,5560,5550,2136
20230616,091400,377483070,5550,5550,5560,5530,1820
20230616,091300,367383360,5550,5550,5550,5530,1755
20230616,091200,357669870,5520,5510,5540,5500,6267
20230616,091100,323116540,5510,5520,5530,5510,1716
20230616,091000,313646820,5520,5550,5550,5520,854
20230616,090900,308922310,5530,5520,5550,5510,814
20230616,090800,304419440,5550,5540,5550,5520,3114
20230616,090700,287192420,5540,5570,5570,5540,5781
20230616,090600,255091500,5570,5570,5580,5570,4055
20230616,090500,232481920,5560,5560,5570,5560,1946
20230616,090400,221657060,5550,5570,5580,5550,3132
20230616,090300,204223980,5570,5570,5580,5560,3931
20230616,090200,182321720,5570,5540,5570,5530,6027
20230616,090100,148959830,5530,5550,5570,5530,7144
20230616,090000,109376440,5550,5610,5610,5550,19520