stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,195000,75408220,2190,2175,2190,2170,51
20230615,194900,75408220,2190,2190,2190,2190,0
20230615,194800,75408220,2190,2190,2190,2190,0
20230615,194700,75408220,2190,2190,2190,2190,0
20230615,194600,75408220,2190,2190,2190,2190,0
20230615,194500,75408220,2190,2190,2190,2190,0
20230615,194400,75408220,2190,2190,2190,2190,0
20230615,194300,75408220,2190,2190,2190,2190,0
20230615,194200,75408220,2190,2190,2190,2190,0
20230615,194100,75408220,2190,2190,2190,2190,0
20230615,194000,75408220,2190,2190,2190,2190,0
20230615,193900,75408220,2190,2190,2190,2190,0
20230615,193800,75408220,2190,2190,2190,2190,0
20230615,193700,75408220,2190,2190,2190,2190,0
20230615,193600,75408220,2190,2190,2190,2190,0
20230615,193500,75408220,2190,2190,2190,2190,0
20230615,193400,75408220,2190,2190,2190,2190,0
20230615,193300,75408220,2190,2190,2190,2190,0
20230615,193200,75408220,2190,2190,2190,2190,0
20230615,193100,75408220,2190,2190,2190,2190,0
20230615,193000,75408220,2190,2190,2190,2190,0
20230615,192900,75408220,2190,2190,2190,2190,0
20230615,192800,75408220,2190,2190,2190,2190,0
20230615,192700,75408220,2190,2190,2190,2190,0
20230615,192600,75408220,2190,2190,2190,2190,0
20230615,192500,75408220,2190,2190,2190,2190,0
20230615,192400,75408220,2190,2190,2190,2190,0
20230615,192300,75408220,2190,2190,2190,2190,0
20230615,192200,75408220,2190,2190,2190,2190,0
20230615,192100,75408220,2190,2190,2190,2190,0
20230615,192000,75408220,2190,2175,2190,2170,51
20230615,191900,75408220,2190,2190,2190,2190,0
20230615,191800,75408220,2190,2190,2190,2190,0
20230615,191700,75408220,2190,2190,2190,2190,0
20230615,191600,75408220,2190,2190,2190,2190,0
20230615,191500,75408220,2190,2190,2190,2190,0
20230615,191400,75408220,2190,2190,2190,2190,0
20230615,191300,75408220,2190,2190,2190,2190,0
20230615,191200,75408220,2190,2190,2190,2190,0
20230615,191100,75408220,2190,2190,2190,2190,0
20230615,191000,75408220,2190,2190,2190,2190,0
20230615,190900,75408220,2190,2190,2190,2190,0
20230615,190800,75408220,2190,2190,2190,2190,0
20230615,190700,75408220,2190,2190,2190,2190,0
20230615,190600,75408220,2190,2190,2190,2190,0
20230615,190500,75408220,2190,2190,2190,2190,0
20230615,190400,75408220,2190,2190,2190,2190,0
20230615,190300,75408220,2190,2190,2190,2190,0
20230615,190200,75408220,2190,2190,2190,2190,0
20230615,190100,75408220,2190,2190,2190,2190,0
20230615,190000,75408220,2190,2190,2190,2190,0
20230615,185900,75408220,2190,2190,2190,2190,0
20230615,185800,75408220,2190,2190,2190,2190,0
20230615,185700,75408220,2190,2190,2190,2190,0
20230615,185600,75408220,2190,2190,2190,2190,0
20230615,185500,75408220,2190,2190,2190,2190,0
20230615,185400,75408220,2190,2190,2190,2190,0
20230615,185300,75408220,2190,2190,2190,2190,0
20230615,185200,75408220,2190,2190,2190,2190,0
20230615,185100,75408220,2190,2190,2190,2190,0
20230615,185000,75408220,2190,2175,2190,2170,51
20230615,184900,75408220,2190,2190,2190,2190,0
20230615,184800,75408220,2190,2190,2190,2190,0
20230615,184700,75408220,2190,2190,2190,2190,0
20230615,184600,75408220,2190,2190,2190,2190,0
20230615,184500,75408220,2190,2190,2190,2190,0
20230615,184400,75408220,2190,2190,2190,2190,0
20230615,184300,75408220,2190,2190,2190,2190,0
20230615,184200,75408220,2190,2190,2190,2190,0
20230615,184100,75408220,2190,2190,2190,2190,0
20230615,184000,75408220,2190,2190,2190,2190,0
20230615,183900,75408220,2190,2190,2190,2190,0
20230615,183800,75408220,2190,2190,2190,2190,0
20230615,183700,75408220,2190,2190,2190,2190,0
20230615,183600,75408220,2190,2190,2190,2190,0
20230615,183500,75408220,2190,2190,2190,2190,0
20230615,183400,75408220,2190,2190,2190,2190,0
20230615,183300,75408220,2190,2190,2190,2190,0
20230615,183200,75408220,2190,2190,2190,2190,0
20230615,183100,75408220,2190,2190,2190,2190,0
20230615,183000,75408220,2190,2190,2190,2190,0
20230615,182900,75408220,2190,2190,2190,2190,0
20230615,182800,75408220,2190,2190,2190,2190,0
20230615,182700,75408220,2190,2190,2190,2190,0
20230615,182600,75408220,2190,2190,2190,2190,0
20230615,182500,75408220,2190,2190,2190,2190,0
20230615,182400,75408220,2190,2190,2190,2190,0
20230615,182300,75408220,2190,2190,2190,2190,0
20230615,182200,75408220,2190,2190,2190,2190,0
20230615,182100,75408220,2190,2190,2190,2190,0
20230615,182000,75408220,2190,2175,2190,2170,51
20230615,181900,75408220,2190,2190,2190,2190,0
20230615,181800,75408220,2190,2190,2190,2190,0
20230615,181700,75408220,2190,2190,2190,2190,0
20230615,181600,75408220,2190,2190,2190,2190,0
20230615,181500,75408220,2190,2190,2190,2190,0
20230615,181400,75408220,2190,2190,2190,2190,0
20230615,181300,75408220,2190,2190,2190,2190,0
20230615,181200,75408220,2190,2190,2190,2190,0
20230615,181100,75408220,2190,2190,2190,2190,0
20230615,181000,75408220,2190,2190,2190,2190,0
20230615,180900,75408220,2190,2190,2190,2190,0
20230615,180800,75408220,2190,2190,2190,2190,0
20230615,180700,75408220,2190,2190,2190,2190,0
20230615,180600,75408220,2190,2190,2190,2190,0
20230615,180500,75408220,2190,2190,2190,2190,0
20230615,180400,75408220,2190,2190,2190,2190,0
20230615,180300,75408220,2190,2190,2190,2190,0
20230615,180200,75408220,2190,2190,2190,2190,0
20230615,180100,75408220,2190,2190,2190,2190,0
20230615,180000,75408220,2190,2190,2190,2190,0
20230615,175900,75408220,2190,2190,2190,2190,0
20230615,175800,75408220,2190,2190,2190,2190,0
20230615,175700,75408220,2190,2190,2190,2190,0
20230615,175600,75408220,2190,2190,2190,2190,0
20230615,175500,75408220,2190,2190,2190,2190,0
20230615,175400,75408220,2190,2190,2190,2190,0
20230615,175300,75408220,2190,2190,2190,2190,0
20230615,175200,75408220,2190,2190,2190,2190,0
20230615,175100,75408220,2190,2190,2190,2190,0
20230615,175000,75408220,2190,2175,2190,2170,51
20230615,174900,75408220,2190,2190,2190,2190,0
20230615,174800,75408220,2190,2190,2190,2190,0
20230615,174700,75408220,2190,2190,2190,2190,0
20230615,174600,75408220,2190,2190,2190,2190,0
20230615,174500,75408220,2190,2190,2190,2190,0
20230615,174400,75408220,2190,2190,2190,2190,0
20230615,174300,75408220,2190,2190,2190,2190,0
20230615,174200,75408220,2190,2190,2190,2190,0
20230615,174100,75408220,2190,2190,2190,2190,0
20230615,174000,75408220,2190,2190,2190,2190,0
20230615,173900,75408220,2190,2190,2190,2190,0
20230615,173800,75408220,2190,2190,2190,2190,0
20230615,173700,75408220,2190,2190,2190,2190,0
20230615,173600,75408220,2190,2190,2190,2190,0
20230615,173500,75408220,2190,2190,2190,2190,0
20230615,173400,75408220,2190,2190,2190,2190,0
20230615,173300,75408220,2190,2190,2190,2190,0
20230615,173200,75408220,2190,2190,2190,2190,0
20230615,173100,75408220,2190,2190,2190,2190,0
20230615,173000,75408220,2190,2190,2190,2190,0
20230615,172900,75408220,2190,2190,2190,2190,0
20230615,172800,75408220,2190,2190,2190,2190,0
20230615,172700,75408220,2190,2190,2190,2190,0
20230615,172600,75408220,2190,2190,2190,2190,0
20230615,172500,75408220,2190,2190,2190,2190,0
20230615,172400,75408220,2190,2190,2190,2190,0
20230615,172300,75408220,2190,2190,2190,2190,0
20230615,172200,75408220,2190,2190,2190,2190,0
20230615,172100,75408220,2190,2190,2190,2190,0
20230615,172000,75408220,2190,2175,2190,2170,51
20230615,171900,75408220,2190,2190,2190,2190,0
20230615,171800,75408220,2190,2190,2190,2190,0
20230615,171700,75408220,2190,2190,2190,2190,0
20230615,171600,75408220,2190,2190,2190,2190,0
20230615,171500,75408220,2190,2190,2190,2190,0
20230615,171400,75408220,2190,2190,2190,2190,0
20230615,171300,75408220,2190,2190,2190,2190,0
20230615,171200,75408220,2190,2190,2190,2190,0
20230615,171100,75408220,2190,2190,2190,2190,0
20230615,171000,75408220,2190,2190,2190,2190,0
20230615,170900,75408220,2190,2190,2190,2190,0
20230615,170800,75408220,2190,2190,2190,2190,0
20230615,170700,75408220,2190,2190,2190,2190,0
20230615,170600,75408220,2190,2190,2190,2190,0
20230615,170500,75408220,2190,2190,2190,2190,0
20230615,170400,75408220,2190,2190,2190,2190,0
20230615,170300,75408220,2190,2190,2190,2190,0
20230615,170200,75408220,2190,2190,2190,2190,0
20230615,170100,75408220,2190,2190,2190,2190,0
20230615,170000,75408220,2190,2190,2190,2190,0
20230615,165900,75408220,2190,2190,2190,2190,0
20230615,165800,75408220,2190,2190,2190,2190,0
20230615,165700,75408220,2190,2190,2190,2190,0
20230615,165600,75408220,2190,2190,2190,2190,0
20230615,165500,75408220,2190,2190,2190,2190,0
20230615,165400,75408220,2190,2190,2190,2190,0
20230615,165300,75408220,2190,2190,2190,2190,0
20230615,165200,75408220,2190,2190,2190,2190,0
20230615,165100,75408220,2190,2190,2190,2190,0
20230615,165000,75408220,2190,2175,2190,2170,51
20230615,164900,75408220,2190,2190,2190,2190,0
20230615,164800,75408220,2190,2190,2190,2190,0
20230615,164700,75408220,2190,2190,2190,2190,0
20230615,164600,75408220,2190,2190,2190,2190,0
20230615,164500,75408220,2190,2190,2190,2190,0
20230615,164400,75408220,2190,2190,2190,2190,0
20230615,164300,75408220,2190,2190,2190,2190,0
20230615,164200,75408220,2190,2190,2190,2190,0
20230615,164100,75408220,2190,2190,2190,2190,0
20230615,164000,75408220,2190,2190,2190,2190,0
20230615,163900,75408220,2190,2190,2190,2190,0
20230615,163800,75408220,2190,2190,2190,2190,0
20230615,163700,75408220,2190,2190,2190,2190,0
20230615,163600,75408220,2190,2190,2190,2190,0
20230615,163500,75408220,2190,2190,2190,2190,0
20230615,163400,75408220,2190,2190,2190,2190,0
20230615,163300,75408220,2190,2190,2190,2190,0
20230615,163200,75408220,2190,2190,2190,2190,0
20230615,163100,75408220,2190,2190,2190,2190,0
20230615,163000,75408220,2190,2190,2190,2190,0
20230615,162900,75408220,2190,2190,2190,2190,0
20230615,162800,75408220,2190,2190,2190,2190,0
20230615,162700,75408220,2190,2190,2190,2190,0
20230615,162600,75408220,2190,2190,2190,2190,0
20230615,162500,75408220,2190,2190,2190,2190,0
20230615,162400,75408220,2190,2190,2190,2190,0
20230615,162300,75408220,2190,2190,2190,2190,0
20230615,162200,75408220,2190,2190,2190,2190,0
20230615,162100,75408220,2190,2190,2190,2190,0
20230615,162000,75408220,2190,2175,2190,2170,51
20230615,161900,75408220,2190,2190,2190,2190,0
20230615,161800,75408220,2190,2190,2190,2190,0
20230615,161700,75408220,2190,2190,2190,2190,0
20230615,161600,75408220,2190,2190,2190,2190,0
20230615,161500,75408220,2190,2190,2190,2190,0
20230615,161400,75408220,2190,2190,2190,2190,0
20230615,161300,75408220,2190,2190,2190,2190,0
20230615,161200,75408220,2190,2190,2190,2190,0
20230615,161100,75408220,2190,2190,2190,2190,0
20230615,161000,75408220,2190,2190,2190,2190,0
20230615,160900,75408220,2190,2190,2190,2190,0
20230615,160800,75408220,2190,2190,2190,2190,0
20230615,160700,75408220,2190,2190,2190,2190,0
20230615,160600,75408220,2190,2190,2190,2190,0
20230615,160500,75408220,2190,2190,2190,2190,0
20230615,160400,75408220,2190,2190,2190,2190,0
20230615,160300,75408220,2190,2190,2190,2190,0
20230615,160200,75408220,2190,2190,2190,2190,0
20230615,160100,75408220,2190,2190,2190,2190,0
20230615,160000,75408220,2190,2190,2190,2190,0
20230615,155900,75408220,2190,2190,2190,2190,0
20230615,155800,75408220,2190,2190,2190,2190,0
20230615,155700,75408220,2190,2190,2190,2190,0
20230615,155600,75408220,2190,2190,2190,2190,0
20230615,155500,75408220,2190,2190,2190,2190,0
20230615,155400,75408220,2190,2190,2190,2190,0
20230615,155300,75408220,2190,2190,2190,2190,0
20230615,155200,75408220,2190,2190,2190,2190,0
20230615,155100,75408220,2190,2190,2190,2190,0
20230615,155000,75408220,2190,2175,2190,2170,51
20230615,154900,75408220,2190,2190,2190,2190,0
20230615,154800,75408220,2190,2190,2190,2190,0
20230615,154700,75408220,2190,2190,2190,2190,0
20230615,154600,75408220,2190,2190,2190,2190,0
20230615,154500,75408220,2190,2190,2190,2190,0
20230615,154400,75408220,2190,2190,2190,2190,0
20230615,154300,75408220,2190,2190,2190,2190,0
20230615,154200,75408220,2190,2190,2190,2190,0
20230615,154100,75408220,2190,2190,2190,2190,0
20230615,154000,75408220,2190,2190,2190,2190,0
20230615,153900,75408220,2190,2190,2190,2190,0
20230615,153800,75408220,2190,2190,2190,2190,0
20230615,153700,75408220,2190,2190,2190,2190,0
20230615,153600,75408220,2190,2190,2190,2190,0
20230615,153500,75408220,2190,2190,2190,2190,0
20230615,153400,75408220,2190,2190,2190,2190,0
20230615,153300,75408220,2190,2190,2190,2190,0
20230615,153200,75408220,2190,2190,2190,2190,0
20230615,153100,75408220,2190,2190,2190,2190,0
20230615,153000,75408220,2190,2190,2190,2190,0
20230615,152900,75408220,2190,2190,2190,2190,0
20230615,152800,75408220,2190,2190,2190,2190,0
20230615,152700,75408220,2190,2190,2190,2190,0
20230615,152600,75408220,2190,2190,2190,2190,0
20230615,152500,75408220,2190,2190,2190,2190,0
20230615,152400,75408220,2190,2190,2190,2190,0
20230615,152300,75408220,2190,2190,2190,2190,0
20230615,152200,75408220,2190,2190,2190,2190,0
20230615,152100,75408220,2190,2190,2190,2190,0
20230615,152000,75408220,2190,2190,2190,2190,0
20230615,151900,75408220,2190,2175,2190,2170,51
20230615,151800,75297465,2170,2170,2170,2170,52
20230615,151700,75184625,2170,2175,2190,2170,39
20230615,151600,75099760,2190,2185,2190,2185,167
20230615,151500,74734180,2175,2175,2175,2175,68
20230615,151400,74586280,2175,2185,2190,2175,220
20230615,151300,74105085,2175,2175,2180,2175,58
20230615,151200,73978915,2175,2180,2190,2175,89
20230615,151100,73784520,2190,2175,2190,2175,116
20230615,151000,73531000,2190,2175,2190,2175,119
20230615,150900,73271575,2175,2175,2175,2175,6
20230615,150800,73258525,2190,2185,2190,2175,206
20230615,150700,72808020,2175,2175,2175,2175,35
20230615,150600,72731895,2175,2190,2190,2175,196
20230615,150500,72303345,2175,2175,2175,2175,43
20230615,150400,72209820,2175,2185,2190,2175,118
20230615,150300,71952380,2190,2175,2190,2175,164
20230615,150200,71593760,2175,2175,2190,2175,106
20230615,150100,71362325,2175,2175,2175,2175,23
20230615,150000,71312300,2190,2185,2190,2175,218
20230615,145900,70836520,2190,2175,2190,2175,110
20230615,145800,70596970,2190,2185,2190,2185,66
20230615,145700,70452635,2190,2175,2190,2175,202
20230615,145600,70012645,2175,2175,2185,2175,101
20230615,145500,69792530,2190,2180,2190,2175,163
20230615,145400,69437290,2175,2180,2185,2175,90
20230615,145300,69241100,2175,2175,2175,2175,66
20230615,145200,69097550,2190,2175,2190,2175,222
20230615,145100,68613285,2175,2175,2175,2175,52
20230615,145000,68500185,2175,2175,2190,2175,114
20230615,144900,68251660,2180,2175,2180,2175,172
20230615,144800,67877075,2180,2175,2180,2175,118
20230615,144700,67619990,2175,2180,2190,2175,149
20230615,144600,67295045,2175,2175,2180,2175,126
20230615,144500,67020665,2175,2175,2175,2175,76
20230615,144400,66855365,2190,2175,2190,2175,153
20230615,144300,66521365,2175,2175,2175,2175,106
20230615,144200,66290815,2185,2175,2185,2175,90
20230615,144100,66094630,2190,2175,2190,2175,172
20230615,144000,65719665,2180,2175,2180,2175,118
20230615,143900,65462685,2175,2180,2190,2175,111
20230615,143800,65220675,2180,2175,2180,2175,97
20230615,143700,65009365,2175,2175,2175,2175,77
20230615,143600,64841890,2175,2175,2190,2175,202
20230615,143500,64401585,2175,2175,2175,2175,59
20230615,143400,64273260,2180,2175,2180,2175,142
20230615,143300,63964080,2185,2175,2185,2175,100
20230615,143200,63746080,2185,2175,2185,2175,121
20230615,143100,63482545,2175,2180,2190,2175,196
20230615,143000,63055255,2180,2175,2180,2175,97
20230615,142900,62843945,2175,2175,2175,2175,48
20230615,142800,62739545,2180,2180,2180,2175,200
20230615,142700,62303815,2175,2175,2175,2175,35
20230615,142600,62227690,2190,2175,2190,2175,80
20230615,142500,62053275,2175,2180,2180,2175,213
20230615,142400,61589395,2180,2175,2180,2175,103
20230615,142300,61365035,2175,2175,2175,2175,77
20230615,142200,61197560,2190,2175,2190,2175,203
20230615,142100,60754975,2175,2175,2175,2175,29
20230615,142000,60691900,2190,2175,2190,2175,222
20230615,141900,60207225,2175,2180,2180,2175,140
20230615,141800,59902345,2180,2175,2180,2175,109
20230615,141700,59664935,2185,2175,2185,2175,186
20230615,141600,59259505,2175,2175,2175,2175,106
20230615,141500,59028955,2185,2180,2185,2180,67
20230615,141400,58882680,2180,2175,2180,2175,167
20230615,141300,58518910,2175,2180,2180,2175,135
20230615,141200,58224950,2190,2180,2190,2180,91
20230615,141100,58026170,2175,2180,2190,2175,129
20230615,141000,57744570,2180,2180,2180,2180,62
20230615,140900,57609410,2195,2185,2195,2180,195
20230615,140800,57182870,2180,2180,2180,2180,115
20230615,140700,56932170,2180,2190,2195,2180,90
20230615,140600,56735085,2195,2180,2195,2180,147
20230615,140500,56413620,2180,2185,2195,2180,186
20230615,140400,56007155,2185,2185,2195,2180,148
20230615,140300,55683250,2180,2190,2195,2180,132
20230615,140200,55394635,2195,2180,2195,2180,185
20230615,140100,54991055,2195,2185,2195,2185,166
20230615,140000,54626845,2180,2180,2185,2180,165
20230615,135900,54267065,2195,2190,2195,2180,99
20230615,135800,54050265,2195,2180,2195,2180,240
20230615,135700,53525365,2195,2180,2195,2180,152
20230615,135600,53193410,2180,2180,2195,2180,78
20230615,135500,53023045,2190,2180,2190,2180,220
20230615,135400,52542060,2180,2185,2190,2180,119
20230615,135300,52282395,2180,2180,2190,2180,235
20230615,135200,51768600,2180,2180,2180,2180,98
20230615,135100,51554960,2190,2185,2190,2180,149
20230615,135000,51229560,2180,2180,2190,2180,149
20230615,134900,50903870,2180,2180,2190,2180,196
20230615,134800,50475910,2180,2180,2180,2180,23
20230615,134700,50425770,2190,2180,2190,2180,307
20230615,134600,49754890,2190,2180,2190,2180,70
20230615,134500,49602065,2185,2185,2190,2180,274
20230615,134400,49003295,2190,2180,2190,2180,95
20230615,134300,48796020,2180,2180,2190,2180,136
20230615,134200,48498960,2180,2180,2190,2180,247
20230615,134100,47959260,2190,2180,2190,2180,118
20230615,134000,47701440,2190,2180,2190,2180,130
20230615,133900,47417955,2190,2180,2190,2180,231
20230615,133800,46912840,2180,2180,2180,2180,107
20230615,133700,46679580,2190,2180,2190,2180,208
20230615,133600,46224715,2180,2180,2190,2180,155
20230615,133500,45886695,2190,2180,2190,2180,97
20230615,133400,45674770,2180,2185,2185,2180,214
20230615,133300,45207715,2180,2180,2185,2180,194
20230615,133200,44784460,2180,2180,2180,2180,71
20230615,133100,44629680,2180,2180,2185,2180,325
20230615,133000,43920245,2180,2185,2190,2180,50
20230615,132900,43811050,2185,2190,2190,2185,1829
20230615,132800,39813955,2190,2185,2190,2185,59
20230615,132700,39684990,2190,2185,2190,2185,202
20230615,132600,39243285,2195,2185,2195,2185,131
20230615,132500,38956260,2195,2185,2195,2185,109
20230615,132400,38717550,2185,2185,2185,2185,128
20230615,132300,38437870,2195,2190,2195,2190,166
20230615,132200,38073735,2195,2185,2195,2185,117
20230615,132100,37817975,2195,2185,2195,2185,107
20230615,132000,37583410,2195,2190,2200,2185,240
20230615,131900,37057225,2185,2185,2185,2185,50
20230615,131800,36947975,2185,2190,2195,2185,262
20230615,131700,36374195,2185,2185,2185,2185,30
20230615,131600,36308645,2185,2190,2195,2185,158
20230615,131500,35962840,2195,2185,2195,2185,148
20230615,131400,35638520,2185,2185,2195,2185,115
20230615,131300,35387020,2180,2180,2185,2180,79
20230615,131200,35214750,2200,2190,2200,2190,160
20230615,131100,34863140,2180,2180,2185,2180,136
20230615,131000,34566585,2200,2190,2200,2190,183
20230615,130900,34164290,2190,2185,2190,2180,121
20230615,130800,33900360,2195,2185,2195,2185,67
20230615,130700,33753665,2200,2180,2200,2180,184
20230615,130600,33350960,2185,2185,2190,2185,77
20230615,130500,33182505,2200,2180,2200,2180,42
20230615,130400,33090805,2195,2180,2195,2180,195
20230615,130300,32664070,2190,2180,2190,2180,49
20230615,130200,32557140,2200,2185,2200,2185,164
20230615,130100,32197040,2180,2185,2185,2180,65
20230615,130000,32055300,2180,2190,2200,2180,97
20230615,125900,31842830,2200,2180,2200,2180,135
20230615,125800,31547210,2200,2185,2200,2185,116
20230615,125700,31293195,2185,2185,2185,2185,31
20230615,125600,31225460,2200,2185,2200,2185,174
20230615,125500,30843260,2180,2190,2200,2180,117
20230615,125400,30587910,2180,2200,2200,2180,96
20230615,125300,30377310,2200,2190,2200,2190,100
20230615,125200,30157825,2200,2195,2200,2195,67
20230615,125100,30010560,2200,2190,2200,2190,100
20230615,125000,29790950,2200,2195,2200,2195,67
20230615,124900,29643675,2200,2200,2200,2200,0
20230615,124800,29643675,2200,2185,2200,2185,175
20230615,124700,29259560,2200,2200,2200,2200,0
20230615,124600,29259560,2200,2195,2200,2195,67
20230615,124500,29112280,2200,2185,2200,2185,104
20230615,124400,28884390,2195,2190,2195,2190,67
20230615,124300,28737450,2195,2195,2195,2195,110
20230615,124200,28496000,2195,2190,2195,2185,95
20230615,124100,28287825,2185,2190,2190,2185,44
20230615,124000,28191660,2195,2180,2195,2180,96
20230615,123900,27981030,2180,2185,2185,2180,37
20230615,123800,27900275,2190,2195,2195,2190,88
20230615,123700,27707220,2195,2190,2195,2190,142
20230615,123600,27395650,2190,2185,2190,2185,65
20230615,123500,27253495,2195,2195,2195,2195,82
20230615,123400,27073505,2185,2185,2185,2180,27
20230615,123300,27014520,2180,2190,2190,2180,39
20230615,123200,26929160,2195,2195,2195,2195,167
20230615,123100,26562595,2190,2190,2190,2190,24
20230615,123000,26510035,2190,2190,2190,2180,66
20230615,122900,26365860,2195,2195,2195,2195,100
20230615,122800,26146360,2195,2190,2195,2190,91
20230615,122700,25946735,2190,2195,2195,2190,103
20230615,122600,25720660,2190,2195,2195,2190,73
20230615,122500,25560740,2190,2190,2190,2190,0
20230615,122400,25560740,2190,2195,2195,2190,137
20230615,122300,25260165,2190,2190,2190,2190,64
20230615,122200,25120005,2185,2185,2185,2185,2
20230615,122100,25115635,2195,2190,2195,2190,168
20230615,122000,24747310,2190,2190,2190,2190,0
20230615,121900,24747310,2190,2195,2195,2190,68
20230615,121800,24598060,2195,2190,2195,2190,140
20230615,121700,24290965,2190,2190,2190,2190,24
20230615,121600,24238405,2195,2185,2195,2185,104
20230615,121500,24010280,2185,2195,2195,2185,113
20230615,121400,23762615,2190,2190,2190,2190,0
20230615,121300,23762615,2190,2190,2195,2190,144
20230615,121200,23446775,2185,2190,2190,2185,43
20230615,121100,23352800,2195,2195,2195,2195,0
20230615,121000,23352800,2195,2190,2195,2190,125
20230615,120900,23078550,2190,2195,2195,2190,129
20230615,120800,22795605,2190,2195,2195,2190,123
20230615,120700,22525740,2195,2190,2195,2190,49
20230615,120600,22418380,2190,2190,2190,2190,26
20230615,120500,22361440,2195,2190,2195,2190,142
20230615,120400,22049870,2190,2190,2190,2190,1
20230615,120300,22047680,2190,2190,2190,2190,66
20230615,120200,21903140,2195,2190,2195,2190,87
20230615,120100,21712290,2190,2190,2190,2190,1
20230615,120000,21710100,2190,2195,2195,2190,151
20230615,115900,21378860,2190,2190,2195,2190,55
20230615,115800,21258375,2180,2185,2185,2180,39
20230615,115700,21173315,2190,2195,2195,2190,160
20230615,115600,20822130,2190,2190,2190,2190,0
20230615,115500,20822130,2190,2190,2190,2190,63
20230615,115400,20684160,2195,2190,2195,2190,123
20230615,115300,20414310,2195,2195,2195,2195,67
20230615,115200,20267245,2190,2190,2190,2190,64
20230615,115100,20127085,2195,2185,2195,2185,86
20230615,115000,19938325,2190,2190,2190,2190,26
20230615,114900,19881385,2195,2190,2195,2190,211
20230615,114800,19418435,2190,2190,2190,2190,26
20230615,114700,19361495,2195,2195,2195,2195,67
20230615,114600,19214430,2190,2195,2195,2190,157
20230615,114500,18870130,2195,2190,2195,2190,95
20230615,114400,18661745,2195,2195,2195,2195,0
20230615,114300,18661745,2195,2190,2195,2190,260
20230615,114200,18091360,2195,2195,2195,2195,0
20230615,114100,18091360,2195,2195,2195,2190,607
20230615,114000,16759130,2190,2190,2190,2190,39
20230615,113900,16673720,2190,2190,2190,2190,28
20230615,113800,16612400,2195,2190,2195,2190,108
20230615,113700,16375445,2185,2185,2185,2185,63
20230615,113600,16237790,2185,2190,2190,2185,6
20230615,113500,16224665,2195,2195,2195,2195,159
20230615,113400,15875660,2190,2190,2190,2190,64
20230615,113300,15735500,2195,2190,2195,2190,105
20230615,113200,15505155,2185,2185,2185,2185,63
20230615,113100,15367500,2190,2190,2190,2190,0
20230615,113000,15367500,2190,2190,2195,2190,99
20230615,112900,15150215,2195,2190,2195,2190,149
20230615,112800,14823355,2190,2190,2190,2190,24
20230615,112700,14770795,2195,2190,2195,2190,116
20230615,112600,14516305,2190,2195,2195,2190,49
20230615,112500,14408945,2190,2190,2195,2190,111
20230615,112400,14165600,2185,2185,2185,2185,24
20230615,112300,14113160,2185,2185,2185,2185,43
20230615,112200,14019205,2190,2185,2190,2185,135
20230615,112100,13723675,2185,2185,2185,2185,2
20230615,112000,13719305,2185,2185,2185,2185,64
20230615,111900,13579465,2190,2185,2190,2185,89
20230615,111800,13384670,2185,2185,2190,2185,71
20230615,111700,13229200,2185,2185,2185,2185,39
20230615,111600,13143985,2190,2185,2190,2185,125
20230615,111500,12870355,2180,2180,2180,2180,27
20230615,111400,12811495,2185,2190,2190,2185,205
20230615,111300,12362745,2185,2185,2185,2185,0
20230615,111200,12362745,2185,2185,2185,2185,27
20230615,111100,12303750,2190,2185,2190,2185,131
20230615,111000,12017055,2185,2185,2185,2185,48
20230615,110900,11912175,2185,2185,2185,2185,40
20230615,110800,11824775,2185,2190,2190,2185,157
20230615,110700,11480960,2185,2185,2185,2185,24
20230615,110600,11428520,2190,2185,2190,2185,102
20230615,110500,11205260,2185,2185,2185,2185,43
20230615,110400,11111305,2185,2185,2185,2185,24
20230615,110300,11058865,2190,2185,2190,2185,117
20230615,110200,10802830,2185,2190,2190,2185,69
20230615,110100,10651735,2185,2185,2185,2185,24
20230615,110000,10599295,2190,2185,2190,2185,144
20230615,105900,10284060,2185,2185,2185,2185,41
20230615,105800,10194475,2185,2190,2190,2185,105
20230615,105700,9964645,2180,2180,2180,2180,30
20230615,105600,9899245,2185,2190,2190,2185,101
20230615,105500,9678230,2190,2190,2190,2190,119
20230615,105400,9417620,2185,2185,2185,2185,32
20230615,105300,9347700,2185,2185,2185,2185,59
20230615,105200,9218785,2185,2185,2190,2185,89
20230615,105100,9023915,2180,2180,2180,2180,64
20230615,105000,8884395,2185,2185,2190,2185,77
20230615,104900,8715820,2185,2185,2190,2185,129
20230615,104800,8433455,2185,2185,2185,2185,43
20230615,104700,8339500,2185,2185,2185,2185,26
20230615,104600,8282690,2185,2185,2185,2185,25
20230615,104500,8228065,2185,2185,2185,2185,39
20230615,104400,8142850,2185,2185,2185,2185,27
20230615,104300,8083855,2190,2190,2190,2190,0
20230615,104200,8083855,2190,2185,2190,2185,131
20230615,104100,7797285,2185,2185,2185,2185,3
20230615,104000,7790730,2180,2185,2185,2180,64
20230615,103900,7651050,2190,2190,2190,2190,0
20230615,103800,7651050,2190,2185,2190,2185,94
20230615,103700,7445330,2190,2190,2190,2190,10
20230615,103600,7423430,2185,2185,2185,2180,67
20230615,103500,7277155,2185,2185,2185,2185,31
20230615,103400,7209420,2180,2180,2180,2180,36
20230615,103300,7130940,2185,2185,2185,2185,27
20230615,103200,7071945,2190,2185,2190,2185,92
20230615,103100,6870495,2190,2190,2190,2185,49
20230615,103000,6763330,2185,2180,2185,2180,44
20230615,102900,6667385,2190,2185,2190,2185,38
20230615,102800,6584315,2190,2185,2190,2185,69
20230615,102700,6433215,2185,2185,2185,2185,46
20230615,102600,6332705,2185,2185,2185,2185,10
20230615,102500,6310855,2185,2190,2190,2185,71
20230615,102400,6155385,2185,2185,2185,2185,25
20230615,102300,6100760,2185,2185,2185,2185,28
20230615,102200,6039580,2180,2180,2180,2180,0
20230615,102100,6039580,2180,2180,2180,2180,2
20230615,102000,6035220,2180,2180,2180,2180,25
20230615,101900,5980720,2180,2180,2180,2180,0
20230615,101800,5980720,2180,2180,2180,2180,48
20230615,101700,5876080,2180,2180,2180,2180,26
20230615,101600,5819400,2180,2180,2180,2180,0
20230615,101500,5819400,2180,2180,2180,2180,25
20230615,101400,5764900,2180,2180,2180,2180,3
20230615,101300,5758360,2190,2190,2190,2190,0
20230615,101200,5758360,2190,2185,2190,2185,40
20230615,101100,5670940,2180,2180,2180,2180,28
20230615,101000,5609900,2180,2180,2180,2180,0
20230615,100900,5609900,2180,2180,2180,2180,24
20230615,100800,5557580,2180,2180,2180,2180,26
20230615,100700,5500900,2185,2185,2185,2185,0
20230615,100600,5500900,2185,2180,2185,2180,35
20230615,100500,5424550,2185,2180,2185,2180,12
20230615,100400,5398340,2185,2180,2185,2180,34
20230615,100300,5324170,2185,2185,2185,2185,10
20230615,100200,5302320,2180,2180,2180,2180,26
20230615,100100,5245640,2180,2180,2180,2180,0
20230615,100000,5245640,2180,2180,2180,2180,25
20230615,095900,5191140,2180,2180,2180,2180,27
20230615,095800,5132280,2180,2180,2180,2180,0
20230615,095700,5132280,2180,2180,2180,2180,24
20230615,095600,5079960,2180,2180,2180,2180,0
20230615,095500,5079960,2180,2175,2180,2175,220
20230615,095400,4600485,2175,2175,2175,2175,0
20230615,095300,4600485,2175,2175,2175,2175,26
20230615,095200,4543935,2175,2175,2175,2175,0
20230615,095100,4543935,2175,2175,2175,2175,25
20230615,095000,4489560,2175,2180,2180,2175,37
20230615,094900,4409035,2175,2175,2175,2175,0
20230615,094800,4409035,2175,2175,2175,2175,48
20230615,094700,4304635,2175,2175,2175,2175,2
20230615,094600,4300285,2175,2175,2175,2175,35
20230615,094500,4224160,2175,2175,2175,2175,0
20230615,094400,4224160,2175,2175,2175,2175,27
20230615,094300,4165435,2175,2175,2175,2175,0
20230615,094200,4165435,2175,2175,2175,2175,0
20230615,094100,4165435,2175,2175,2175,2175,28
20230615,094000,4104535,2175,2175,2175,2175,0
20230615,093900,4104535,2175,2175,2175,2175,43
20230615,093800,4011010,2180,2180,2180,2180,5
20230615,093700,4000110,2175,2175,2175,2175,26
20230615,093600,3943560,2175,2175,2175,2175,0
20230615,093500,3943560,2175,2175,2175,2175,25
20230615,093400,3889185,2175,2175,2175,2175,2
20230615,093300,3884835,2175,2175,2175,2175,0
20230615,093200,3884835,2175,2175,2175,2175,28
20230615,093100,3823935,2175,2175,2175,2175,0
20230615,093000,3823935,2175,2175,2175,2175,48
20230615,092900,3719535,2175,2175,2175,2175,0
20230615,092800,3719535,2175,2175,2175,2175,27
20230615,092700,3660810,2175,2175,2175,2175,0
20230615,092600,3660810,2175,2175,2175,2175,25
20230615,092500,3606435,2175,2175,2175,2175,2
20230615,092400,3602085,2185,2185,2185,2185,10
20230615,092300,3580235,2175,2175,2175,2175,27
20230615,092200,3521510,2175,2175,2175,2175,0
20230615,092100,3521510,2175,2175,2175,2175,25
20230615,092000,3467135,2175,2175,2175,2175,0
20230615,091900,3467135,2175,2175,2175,2175,3
20230615,091800,3460610,2190,2190,2190,2190,0
20230615,091700,3460610,2190,2190,2190,2190,0
20230615,091600,3460610,2190,2190,2190,2190,0
20230615,091500,3460610,2190,2190,2190,2190,0
20230615,091400,3460610,2190,2190,2190,2190,0
20230615,091300,3460610,2190,2190,2190,2190,0
20230615,091200,3460610,2190,2185,2190,2185,30
20230615,091100,3395040,2175,2170,2175,2170,508
20230615,091000,2291795,2175,2175,2175,2175,0
20230615,090900,2291795,2175,2175,2175,2175,0
20230615,090800,2291795,2175,2175,2175,2175,0
20230615,090700,2291795,2175,2175,2175,2175,0
20230615,090600,2291795,2175,2170,2175,2170,1025
20230615,090500,67420,2185,2185,2185,2185,10
20230615,090400,45570,2170,2170,2170,2170,1
20230615,090300,43400,2170,2170,2170,2170,0
20230615,090200,43400,2170,2170,2170,2170,0
20230615,090100,43400,2170,2170,2170,2170,0
20230615,090000,43400,2170,2170,2170,2170,20