stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,194600,29954550,2190,2175,2190,2175,49
20230616,194500,29954550,2190,2190,2190,2190,0
20230616,194400,29954550,2190,2190,2190,2190,0
20230616,194300,29954550,2190,2190,2190,2190,0
20230616,194200,29954550,2190,2190,2190,2190,0
20230616,194100,29954550,2190,2190,2190,2190,0
20230616,194000,29954550,2190,2190,2190,2190,0
20230616,193900,29954550,2190,2190,2190,2190,0
20230616,193800,29954550,2190,2190,2190,2190,0
20230616,193700,29954550,2190,2190,2190,2190,0
20230616,193600,29954550,2190,2190,2190,2190,0
20230616,193500,29954550,2190,2190,2190,2190,0
20230616,193400,29954550,2190,2190,2190,2190,0
20230616,193300,29954550,2190,2190,2190,2190,0
20230616,193200,29954550,2190,2190,2190,2190,0
20230616,193100,29954550,2190,2190,2190,2190,0
20230616,193000,29954550,2190,2190,2190,2190,0
20230616,192900,29954550,2190,2190,2190,2190,0
20230616,192800,29954550,2190,2190,2190,2190,0
20230616,192700,29954550,2190,2190,2190,2190,0
20230616,192600,29954550,2190,2190,2190,2190,0
20230616,192500,29954550,2190,2190,2190,2190,0
20230616,192400,29954550,2190,2190,2190,2190,0
20230616,192300,29954550,2190,2190,2190,2190,0
20230616,192200,29954550,2190,2190,2190,2190,0
20230616,192100,29954550,2190,2190,2190,2190,0
20230616,192000,29954550,2190,2190,2190,2190,0
20230616,191900,29954550,2190,2190,2190,2190,0
20230616,191800,29954550,2190,2190,2190,2190,0
20230616,191700,29954550,2190,2190,2190,2190,0
20230616,191600,29954550,2190,2175,2190,2175,49
20230616,191500,29954550,2190,2190,2190,2190,0
20230616,191400,29954550,2190,2190,2190,2190,0
20230616,191300,29954550,2190,2190,2190,2190,0
20230616,191200,29954550,2190,2190,2190,2190,0
20230616,191100,29954550,2190,2190,2190,2190,0
20230616,191000,29954550,2190,2190,2190,2190,0
20230616,190900,29954550,2190,2190,2190,2190,0
20230616,190800,29954550,2190,2190,2190,2190,0
20230616,190700,29954550,2190,2190,2190,2190,0
20230616,190600,29954550,2190,2190,2190,2190,0
20230616,190500,29954550,2190,2190,2190,2190,0
20230616,190400,29954550,2190,2190,2190,2190,0
20230616,190300,29954550,2190,2190,2190,2190,0
20230616,190200,29954550,2190,2190,2190,2190,0
20230616,190100,29954550,2190,2190,2190,2190,0
20230616,190000,29954550,2190,2190,2190,2190,0
20230616,185900,29954550,2190,2190,2190,2190,0
20230616,185800,29954550,2190,2190,2190,2190,0
20230616,185700,29954550,2190,2190,2190,2190,0
20230616,185600,29954550,2190,2190,2190,2190,0
20230616,185500,29954550,2190,2190,2190,2190,0
20230616,185400,29954550,2190,2190,2190,2190,0
20230616,185300,29954550,2190,2190,2190,2190,0
20230616,185200,29954550,2190,2190,2190,2190,0
20230616,185100,29954550,2190,2190,2190,2190,0
20230616,185000,29954550,2190,2190,2190,2190,0
20230616,184900,29954550,2190,2190,2190,2190,0
20230616,184800,29954550,2190,2190,2190,2190,0
20230616,184700,29954550,2190,2190,2190,2190,0
20230616,184600,29954550,2190,2175,2190,2175,49
20230616,184500,29954550,2190,2190,2190,2190,0
20230616,184400,29954550,2190,2190,2190,2190,0
20230616,184300,29954550,2190,2190,2190,2190,0
20230616,184200,29954550,2190,2190,2190,2190,0
20230616,184100,29954550,2190,2190,2190,2190,0
20230616,184000,29954550,2190,2190,2190,2190,0
20230616,183900,29954550,2190,2190,2190,2190,0
20230616,183800,29954550,2190,2190,2190,2190,0
20230616,183700,29954550,2190,2190,2190,2190,0
20230616,183600,29954550,2190,2190,2190,2190,0
20230616,183500,29954550,2190,2190,2190,2190,0
20230616,183400,29954550,2190,2190,2190,2190,0
20230616,183300,29954550,2190,2190,2190,2190,0
20230616,183200,29954550,2190,2190,2190,2190,0
20230616,183100,29954550,2190,2190,2190,2190,0
20230616,183000,29954550,2190,2190,2190,2190,0
20230616,182900,29954550,2190,2190,2190,2190,0
20230616,182800,29954550,2190,2190,2190,2190,0
20230616,182700,29954550,2190,2190,2190,2190,0
20230616,182600,29954550,2190,2190,2190,2190,0
20230616,182500,29954550,2190,2190,2190,2190,0
20230616,182400,29954550,2190,2190,2190,2190,0
20230616,182300,29954550,2190,2190,2190,2190,0
20230616,182200,29954550,2190,2190,2190,2190,0
20230616,182100,29954550,2190,2190,2190,2190,0
20230616,182000,29954550,2190,2190,2190,2190,0
20230616,181900,29954550,2190,2190,2190,2190,0
20230616,181800,29954550,2190,2190,2190,2190,0
20230616,181700,29954550,2190,2190,2190,2190,0
20230616,181600,29954550,2190,2175,2190,2175,49
20230616,181500,29954550,2190,2190,2190,2190,0
20230616,181400,29954550,2190,2190,2190,2190,0
20230616,181300,29954550,2190,2190,2190,2190,0
20230616,181200,29954550,2190,2190,2190,2190,0
20230616,181100,29954550,2190,2190,2190,2190,0
20230616,181000,29954550,2190,2190,2190,2190,0
20230616,180900,29954550,2190,2190,2190,2190,0
20230616,180800,29954550,2190,2190,2190,2190,0
20230616,180700,29954550,2190,2190,2190,2190,0
20230616,180600,29954550,2190,2190,2190,2190,0
20230616,180500,29954550,2190,2190,2190,2190,0
20230616,180400,29954550,2190,2190,2190,2190,0
20230616,180300,29954550,2190,2190,2190,2190,0
20230616,180200,29954550,2190,2190,2190,2190,0
20230616,180100,29954550,2190,2190,2190,2190,0
20230616,180000,29954550,2190,2190,2190,2190,0
20230616,175900,29954550,2190,2190,2190,2190,0
20230616,175800,29954550,2190,2190,2190,2190,0
20230616,175700,29954550,2190,2190,2190,2190,0
20230616,175600,29954550,2190,2190,2190,2190,0
20230616,175500,29954550,2190,2190,2190,2190,0
20230616,175400,29954550,2190,2190,2190,2190,0
20230616,175300,29954550,2190,2190,2190,2190,0
20230616,175200,29954550,2190,2190,2190,2190,0
20230616,175100,29954550,2190,2190,2190,2190,0
20230616,175000,29954550,2190,2190,2190,2190,0
20230616,174900,29954550,2190,2190,2190,2190,0
20230616,174800,29954550,2190,2190,2190,2190,0
20230616,174700,29954550,2190,2190,2190,2190,0
20230616,174600,29954550,2190,2175,2190,2175,49
20230616,174500,29954550,2190,2190,2190,2190,0
20230616,174400,29954550,2190,2190,2190,2190,0
20230616,174300,29954550,2190,2190,2190,2190,0
20230616,174200,29954550,2190,2190,2190,2190,0
20230616,174100,29954550,2190,2190,2190,2190,0
20230616,174000,29954550,2190,2190,2190,2190,0
20230616,173900,29954550,2190,2190,2190,2190,0
20230616,173800,29954550,2190,2190,2190,2190,0
20230616,173700,29954550,2190,2190,2190,2190,0
20230616,173600,29954550,2190,2190,2190,2190,0
20230616,173500,29954550,2190,2190,2190,2190,0
20230616,173400,29954550,2190,2190,2190,2190,0
20230616,173300,29954550,2190,2190,2190,2190,0
20230616,173200,29954550,2190,2190,2190,2190,0
20230616,173100,29954550,2190,2190,2190,2190,0
20230616,173000,29954550,2190,2190,2190,2190,0
20230616,172900,29954550,2190,2190,2190,2190,0
20230616,172800,29954550,2190,2190,2190,2190,0
20230616,172700,29954550,2190,2190,2190,2190,0
20230616,172600,29954550,2190,2190,2190,2190,0
20230616,172500,29954550,2190,2190,2190,2190,0
20230616,172400,29954550,2190,2190,2190,2190,0
20230616,172300,29954550,2190,2190,2190,2190,0
20230616,172200,29954550,2190,2190,2190,2190,0
20230616,172100,29954550,2190,2190,2190,2190,0
20230616,172000,29954550,2190,2190,2190,2190,0
20230616,171900,29954550,2190,2190,2190,2190,0
20230616,171800,29954550,2190,2190,2190,2190,0
20230616,171700,29954550,2190,2190,2190,2190,0
20230616,171600,29954550,2190,2175,2190,2175,49
20230616,171500,29954550,2190,2190,2190,2190,0
20230616,171400,29954550,2190,2190,2190,2190,0
20230616,171300,29954550,2190,2190,2190,2190,0
20230616,171200,29954550,2190,2190,2190,2190,0
20230616,171100,29954550,2190,2190,2190,2190,0
20230616,171000,29954550,2190,2190,2190,2190,0
20230616,170900,29954550,2190,2190,2190,2190,0
20230616,170800,29954550,2190,2190,2190,2190,0
20230616,170700,29954550,2190,2190,2190,2190,0
20230616,170600,29954550,2190,2190,2190,2190,0
20230616,170500,29954550,2190,2190,2190,2190,0
20230616,170400,29954550,2190,2190,2190,2190,0
20230616,170300,29954550,2190,2190,2190,2190,0
20230616,170200,29954550,2190,2190,2190,2190,0
20230616,170100,29954550,2190,2190,2190,2190,0
20230616,170000,29954550,2190,2190,2190,2190,0
20230616,165900,29954550,2190,2190,2190,2190,0
20230616,165800,29954550,2190,2190,2190,2190,0
20230616,165700,29954550,2190,2190,2190,2190,0
20230616,165600,29954550,2190,2190,2190,2190,0
20230616,165500,29954550,2190,2190,2190,2190,0
20230616,165400,29954550,2190,2190,2190,2190,0
20230616,165300,29954550,2190,2190,2190,2190,0
20230616,165200,29954550,2190,2190,2190,2190,0
20230616,165100,29954550,2190,2190,2190,2190,0
20230616,165000,29954550,2190,2190,2190,2190,0
20230616,164900,29954550,2190,2190,2190,2190,0
20230616,164800,29954550,2190,2190,2190,2190,0
20230616,164700,29954550,2190,2190,2190,2190,0
20230616,164600,29954550,2190,2175,2190,2175,49
20230616,164500,29954550,2190,2190,2190,2190,0
20230616,164400,29954550,2190,2190,2190,2190,0
20230616,164300,29954550,2190,2190,2190,2190,0
20230616,164200,29954550,2190,2190,2190,2190,0
20230616,164100,29954550,2190,2190,2190,2190,0
20230616,164000,29954550,2190,2190,2190,2190,0
20230616,163900,29954550,2190,2190,2190,2190,0
20230616,163800,29954550,2190,2190,2190,2190,0
20230616,163700,29954550,2190,2190,2190,2190,0
20230616,163600,29954550,2190,2190,2190,2190,0
20230616,163500,29954550,2190,2190,2190,2190,0
20230616,163400,29954550,2190,2190,2190,2190,0
20230616,163300,29954550,2190,2190,2190,2190,0
20230616,163200,29954550,2190,2190,2190,2190,0
20230616,163100,29954550,2190,2190,2190,2190,0
20230616,163000,29954550,2190,2190,2190,2190,0
20230616,162900,29954550,2190,2190,2190,2190,0
20230616,162800,29954550,2190,2190,2190,2190,0
20230616,162700,29954550,2190,2190,2190,2190,0
20230616,162600,29954550,2190,2190,2190,2190,0
20230616,162500,29954550,2190,2190,2190,2190,0
20230616,162400,29954550,2190,2190,2190,2190,0
20230616,162300,29954550,2190,2190,2190,2190,0
20230616,162200,29954550,2190,2190,2190,2190,0
20230616,162100,29954550,2190,2190,2190,2190,0
20230616,162000,29954550,2190,2190,2190,2190,0
20230616,161900,29954550,2190,2190,2190,2190,0
20230616,161800,29954550,2190,2190,2190,2190,0
20230616,161700,29954550,2190,2190,2190,2190,0
20230616,161600,29954550,2190,2175,2190,2175,49
20230616,161500,29954550,2190,2190,2190,2190,0
20230616,161400,29954550,2190,2190,2190,2190,0
20230616,161300,29954550,2190,2190,2190,2190,0
20230616,161200,29954550,2190,2190,2190,2190,0
20230616,161100,29954550,2190,2190,2190,2190,0
20230616,161000,29954550,2190,2190,2190,2190,0
20230616,160900,29954550,2190,2190,2190,2190,0
20230616,160800,29954550,2190,2190,2190,2190,0
20230616,160700,29954550,2190,2190,2190,2190,0
20230616,160600,29954550,2190,2190,2190,2190,0
20230616,160500,29954550,2190,2190,2190,2190,0
20230616,160400,29954550,2190,2190,2190,2190,0
20230616,160300,29954550,2190,2190,2190,2190,0
20230616,160200,29954550,2190,2190,2190,2190,0
20230616,160100,29954550,2190,2190,2190,2190,0
20230616,160000,29954550,2190,2190,2190,2190,0
20230616,155900,29954550,2190,2190,2190,2190,0
20230616,155800,29954550,2190,2190,2190,2190,0
20230616,155700,29954550,2190,2190,2190,2190,0
20230616,155600,29954550,2190,2190,2190,2190,0
20230616,155500,29954550,2190,2190,2190,2190,0
20230616,155400,29954550,2190,2190,2190,2190,0
20230616,155300,29954550,2190,2190,2190,2190,0
20230616,155200,29954550,2190,2190,2190,2190,0
20230616,155100,29954550,2190,2190,2190,2190,0
20230616,155000,29954550,2190,2190,2190,2190,0
20230616,154900,29954550,2190,2190,2190,2190,0
20230616,154800,29954550,2190,2190,2190,2190,0
20230616,154700,29954550,2190,2190,2190,2190,0
20230616,154600,29954550,2190,2175,2190,2175,49
20230616,154500,29954550,2190,2190,2190,2190,0
20230616,154400,29954550,2190,2190,2190,2190,0
20230616,154300,29954550,2190,2190,2190,2190,0
20230616,154200,29954550,2190,2190,2190,2190,0
20230616,154100,29954550,2190,2190,2190,2190,0
20230616,154000,29954550,2190,2190,2190,2190,0
20230616,153900,29954550,2190,2190,2190,2190,0
20230616,153800,29954550,2190,2190,2190,2190,0
20230616,153700,29954550,2190,2190,2190,2190,0
20230616,153600,29954550,2190,2190,2190,2190,0
20230616,153500,29954550,2190,2190,2190,2190,0
20230616,153400,29954550,2190,2190,2190,2190,0
20230616,153300,29954550,2190,2190,2190,2190,0
20230616,153200,29954550,2190,2190,2190,2190,0
20230616,153100,29954550,2190,2190,2190,2190,0
20230616,153000,29954550,2190,2190,2190,2190,0
20230616,152900,29954550,2190,2190,2190,2190,0
20230616,152800,29954550,2190,2190,2190,2190,0
20230616,152700,29954550,2190,2190,2190,2190,0
20230616,152600,29954550,2190,2190,2190,2190,0
20230616,152500,29954550,2190,2190,2190,2190,0
20230616,152400,29954550,2190,2190,2190,2190,0
20230616,152300,29954550,2190,2190,2190,2190,0
20230616,152200,29954550,2190,2190,2190,2190,0
20230616,152100,29954550,2190,2190,2190,2190,0
20230616,152000,29954550,2190,2190,2190,2190,0
20230616,151900,29954550,2190,2175,2190,2175,49
20230616,151800,29847810,2175,2175,2175,2175,24
20230616,151700,29795610,2190,2175,2190,2175,24
20230616,151600,29743260,2190,2180,2190,2180,42
20230616,151500,29651690,2190,2180,2190,2180,74
20230616,151400,29490070,2180,2180,2180,2180,19
20230616,151300,29448650,2180,2180,2180,2180,35
20230616,151200,29372350,2180,2180,2180,2180,42
20230616,151100,29280790,2180,2180,2180,2180,0
20230616,151000,29280790,2180,2180,2180,2180,68
20230616,150900,29132550,2180,2180,2180,2180,14
20230616,150800,29102030,2180,2180,2180,2180,0
20230616,150700,29102030,2180,2180,2180,2180,72
20230616,150600,28945070,2180,2180,2180,2180,0
20230616,150500,28945070,2180,2180,2180,2180,59
20230616,150400,28816450,2180,2180,2180,2180,24
20230616,150300,28764130,2180,2180,2180,2180,0
20230616,150200,28764130,2180,2180,2180,2180,72
20230616,150100,28607170,2180,2180,2180,2180,0
20230616,150000,28607170,2180,2180,2180,2180,18
20230616,145900,28567930,2180,2180,2180,2180,64
20230616,145800,28428410,2180,2180,2180,2180,16
20230616,145700,28393530,2180,2180,2180,2180,0
20230616,145600,28393530,2180,2180,2180,2180,59
20230616,145500,28264910,2180,2180,2180,2180,39
20230616,145400,28179890,2190,2190,2190,2190,0
20230616,145300,28179890,2190,2180,2190,2180,54
20230616,145200,28061950,2180,2180,2180,2180,0
20230616,145100,28061950,2180,2180,2180,2180,38
20230616,145000,27979110,2190,2185,2190,2185,20
20230616,144900,27935385,2180,2180,2180,2180,0
20230616,144800,27935385,2180,2180,2180,2180,80
20230616,144700,27760985,2180,2180,2180,2180,24
20230616,144600,27708665,2180,2180,2180,2180,17
20230616,144500,27671605,2185,2185,2185,2180,327
20230616,144400,26957290,2185,2180,2185,2180,285
20230616,144300,26335940,2180,2180,2180,2180,24
20230616,144200,26283620,2180,2180,2180,2180,49
20230616,144100,26176800,2180,2180,2180,2180,15
20230616,144000,26144100,2185,2180,2185,2180,57
20230616,143900,26019815,2185,2180,2185,2180,61
20230616,143800,25886735,2185,2185,2185,2185,0
20230616,143700,25886735,2185,2180,2185,2180,69
20230616,143600,25736265,2185,2185,2185,2185,0
20230616,143500,25736265,2185,2180,2185,2180,34
20230616,143400,25662095,2180,2180,2185,2180,59
20230616,143300,25533425,2185,2185,2185,2185,10
20230616,143200,25511575,2180,2180,2180,2180,38
20230616,143100,25428735,2180,2180,2180,2180,40
20230616,143000,25341535,2180,2180,2180,2180,46
20230616,142900,25241255,2180,2180,2180,2180,36
20230616,142800,25162775,2180,2180,2180,2180,25
20230616,142700,25108275,2180,2180,2185,2180,26
20230616,142600,25051545,2185,2180,2185,2180,54
20230616,142500,24933775,2185,2185,2185,2180,38
20230616,142400,24850835,2180,2180,2180,2180,24
20230616,142300,24798515,2180,2180,2180,2180,53
20230616,142200,24682975,2180,2180,2180,2180,24
20230616,142100,24630655,2180,2180,2180,2180,0
20230616,142000,24630655,2180,2180,2180,2180,62
20230616,141900,24495495,2180,2180,2180,2180,24
20230616,141800,24443175,2180,2180,2180,2180,16
20230616,141700,24408295,2180,2180,2180,2180,33
20230616,141600,24336355,2180,2180,2180,2180,38
20230616,141500,24253515,2180,2180,2180,2180,38
20230616,141400,24170675,2180,2180,2180,2180,26
20230616,141300,24113995,2180,2180,2180,2180,14
20230616,141200,24083475,2180,2180,2180,2180,62
20230616,141100,23948315,2180,2180,2180,2180,20
20230616,141000,23904715,2185,2185,2185,2185,10
20230616,140900,23882865,2180,2180,2185,2180,301
20230616,140800,23226635,2185,2185,2185,2185,10
20230616,140700,23204785,2180,2180,2180,2180,3
20230616,140600,23198245,2180,2180,2180,2180,79
20230616,140500,23026025,2180,2180,2180,2180,0
20230616,140400,23026025,2180,2180,2180,2180,22
20230616,140300,22978065,2180,2180,2180,2180,69
20230616,140200,22827645,2180,2180,2180,2180,16
20230616,140100,22792765,2180,2180,2180,2180,34
20230616,140000,22718645,2180,2180,2180,2180,28
20230616,135900,22657605,2180,2180,2180,2180,21
20230616,135800,22611825,2180,2180,2180,2180,76
20230616,135700,22446145,2180,2180,2180,2180,16
20230616,135600,22411265,2180,2180,2180,2180,25
20230616,135500,22356765,2175,2180,2180,2175,48
20230616,135400,22252280,2180,2180,2180,2180,4
20230616,135300,22243560,2180,2180,2180,2180,4
20230616,135200,22234840,2180,2175,2180,2175,119
20230616,135100,21975435,2175,2175,2175,2175,0
20230616,135000,21975435,2175,2175,2175,2175,42
20230616,134900,21884085,2175,2175,2175,2175,0
20230616,134800,21884085,2175,2175,2175,2175,26
20230616,134700,21827535,2180,2180,2180,2180,59
20230616,134600,21698915,2180,2180,2180,2180,3
20230616,134500,21692375,2180,2180,2180,2180,22
20230616,134400,21644415,2180,2180,2180,2180,61
20230616,134300,21511435,2180,2180,2180,2180,23
20230616,134200,21461295,2180,2180,2180,2180,32
20230616,134100,21391535,2180,2180,2185,2180,75
20230616,134000,21227985,2185,2185,2185,2180,44
20230616,133900,21131965,2180,2185,2185,2180,12
20230616,133800,21105755,2180,2180,2185,2180,89
20230616,133700,20911665,2180,2180,2185,2180,14
20230616,133600,20881095,2185,2180,2185,2180,76
20230616,133500,20715365,2185,2180,2185,2180,24
20230616,133400,20662945,2185,2175,2185,2175,83
20230616,133300,20482035,2185,2175,2185,2175,23
20230616,133200,20431885,2175,2175,2175,2175,24
20230616,133100,20379685,2185,2180,2185,2180,20
20230616,133000,20336060,2175,2175,2175,2175,76
20230616,132900,20170760,2185,2185,2185,2185,0
20230616,132800,20170760,2185,2170,2185,2170,17
20230616,132700,20133730,2170,2180,2185,2170,74
20230616,132600,19972630,2180,2180,2180,2180,10
20230616,132500,19950830,2185,2170,2185,2170,176
20230616,132400,19567640,2180,2170,2180,2170,24
20230616,132300,19515475,2180,2175,2180,2175,20
20230616,132200,19471940,2170,2170,2170,2170,57
20230616,132100,19348250,2180,2180,2180,2180,0
20230616,132000,19348250,2180,2170,2180,2170,145
20230616,131900,19032170,2170,2170,2170,2170,64
20230616,131800,18893290,2180,2180,2180,2180,43
20230616,131700,18799550,2180,2180,2180,2180,7
20230616,131600,18784290,2180,2180,2180,2180,111
20230616,131500,18542310,2180,2180,2180,2180,0
20230616,131400,18542310,2180,2180,2180,2180,252
20230616,131300,17992950,2180,2180,2180,2180,72
20230616,131200,17835990,2180,2180,2180,2180,0
20230616,131100,17835990,2180,2180,2180,2180,28
20230616,131000,17774950,2180,2180,2180,2180,28
20230616,130900,17713910,2180,2180,2180,2180,0
20230616,130800,17713910,2180,2180,2180,2180,49
20230616,130700,17607090,2180,2180,2180,2180,27
20230616,130600,17548230,2180,2180,2180,2180,0
20230616,130500,17548230,2180,2180,2180,2180,51
20230616,130400,17437050,2180,2180,2180,2180,3
20230616,130300,17430510,2180,2180,2180,2180,5
20230616,130200,17419610,2175,2180,2180,2175,62
20230616,130100,17284660,2180,2180,2180,2180,5
20230616,130000,17273760,2180,2180,2180,2180,33
20230616,125900,17201820,2180,2180,2180,2180,25
20230616,125800,17147320,2180,2175,2185,2175,81
20230616,125700,16970810,2185,2185,2185,2185,0
20230616,125600,16970810,2185,2180,2185,2180,40
20230616,125500,16883570,2175,2175,2175,2175,27
20230616,125400,16824845,2185,2175,2185,2175,40
20230616,125300,16737785,2175,2175,2175,2175,10
20230616,125200,16716035,2170,2170,2170,2170,24
20230616,125100,16663955,2175,2185,2185,2175,16
20230616,125000,16629050,2180,2180,2180,2180,879
20230616,124900,14712830,2180,2180,2180,2180,24
20230616,124800,14660510,2180,2180,2180,2180,32
20230616,124700,14590750,2180,2180,2180,2180,0
20230616,124600,14590750,2180,2180,2180,2180,65
20230616,124500,14449050,2185,2180,2185,2180,7
20230616,124400,14433765,2180,2180,2180,2180,24
20230616,124300,14381445,2180,2180,2180,2180,35
20230616,124200,14305145,2180,2180,2180,2180,2
20230616,124100,14300785,2180,2180,2180,2180,24
20230616,124000,14248465,2180,2180,2180,2180,45
20230616,123900,14150365,2180,2180,2180,2180,2
20230616,123800,14146005,2180,2180,2180,2180,25
20230616,123700,14091505,2180,2180,2180,2180,30
20230616,123600,14026105,2180,2180,2180,2180,26
20230616,123500,13969425,2180,2180,2180,2180,41
20230616,123400,13880045,2180,2180,2180,2180,0
20230616,123300,13880045,2180,2180,2180,2180,24
20230616,123200,13827725,2180,2180,2180,2180,37
20230616,123100,13747065,2180,2180,2180,2180,0
20230616,123000,13747065,2180,2180,2180,2180,24
20230616,122900,13694745,2180,2180,2180,2180,41
20230616,122800,13605365,2180,2180,2180,2180,25
20230616,122700,13550865,2180,2180,2180,2180,0
20230616,122600,13550865,2180,2180,2180,2180,39
20230616,122500,13465845,2180,2180,2180,2180,24
20230616,122400,13413525,2180,2180,2180,2180,0
20230616,122300,13413525,2180,2180,2180,2180,41
20230616,122200,13324145,2180,2180,2180,2180,25
20230616,122100,13269645,2180,2180,2180,2180,37
20230616,122000,13188985,2180,2180,2180,2180,27
20230616,121900,13130125,2180,2180,2180,2180,0
20230616,121800,13130125,2180,2180,2180,2180,46
20230616,121700,13029845,2180,2180,2180,2180,26
20230616,121600,12973165,2180,2180,2180,2180,0
20230616,121500,12973165,2180,2180,2180,2180,30
20230616,121400,12907765,2180,2180,2180,2180,24
20230616,121300,12855445,2180,2180,2180,2180,3
20230616,121200,12848905,2180,2180,2180,2180,72
20230616,121100,12691945,2180,2180,2180,2180,0
20230616,121000,12691945,2180,2180,2180,2180,30
20230616,120900,12626545,2180,2180,2180,2180,24
20230616,120800,12574225,2180,2180,2180,2180,0
20230616,120700,12574225,2180,2180,2180,2180,42
20230616,120600,12482665,2180,2180,2180,2180,24
20230616,120500,12430345,2180,2180,2180,2180,0
20230616,120400,12430345,2180,2180,2180,2180,62
20230616,120300,12295185,2180,2180,2180,2180,0
20230616,120200,12295185,2180,2180,2180,2180,0
20230616,120100,12295185,2180,2180,2180,2180,74
20230616,120000,12133865,2180,2180,2180,2180,0
20230616,115900,12133865,2180,2180,2180,2180,0
20230616,115800,12133865,2180,2180,2180,2180,54
20230616,115700,12016145,2180,2180,2180,2180,0
20230616,115600,12016145,2180,2180,2180,2180,69
20230616,115500,11865725,2180,2180,2180,2180,0
20230616,115400,11865725,2180,2180,2180,2180,3
20230616,115300,11859185,2180,2180,2180,2180,56
20230616,115200,11737105,2180,2180,2180,2180,0
20230616,115100,11737105,2180,2180,2180,2180,26
20230616,115000,11680425,2180,2180,2180,2180,42
20230616,114900,11588865,2180,2180,2180,2180,0
20230616,114800,11588865,2180,2180,2180,2180,1277
20230616,114700,8805005,2180,2180,2180,2180,33
20230616,114600,8733065,2180,2180,2180,2180,0
20230616,114500,8733065,2180,2180,2180,2180,67
20230616,114400,8587005,2180,2180,2180,2180,0
20230616,114300,8587005,2180,2180,2180,2180,24
20230616,114200,8534685,2180,2180,2180,2180,38
20230616,114100,8451845,2180,2180,2180,2180,0
20230616,114000,8451845,2180,2180,2180,2180,25
20230616,113900,8397345,2180,2180,2180,2180,50
20230616,113800,8288345,2180,2180,2180,2180,0
20230616,113700,8288345,2180,2180,2180,2180,24
20230616,113600,8236025,2180,2180,2180,2180,27
20230616,113500,8177165,2180,2180,2180,2180,28
20230616,113400,8116125,2180,2180,2180,2180,0
20230616,113300,8116125,2180,2180,2180,2180,47
20230616,113200,8013665,2180,2180,2180,2180,27
20230616,113100,7954805,2180,2180,2180,2180,29
20230616,113000,7891585,2180,2180,2180,2180,48
20230616,112900,7786945,2180,2180,2180,2180,399
20230616,112800,6917125,2180,2180,2180,2180,43
20230616,112700,6823385,2180,2180,2180,2180,24
20230616,112600,6771065,2180,2180,2180,2180,2
20230616,112500,6766705,2180,2180,2180,2180,32
20230616,112400,6696945,2180,2180,2180,2180,24
20230616,112300,6644625,2180,2180,2180,2180,2
20230616,112200,6640265,2180,2180,2180,2180,41
20230616,112100,6550885,2180,2180,2180,2180,25
20230616,112000,6496385,2180,2180,2180,2180,3
20230616,111900,6489845,2180,2180,2180,2180,60
20230616,111800,6359045,2180,2180,2180,2180,0
20230616,111700,6359045,2180,2180,2180,2180,38
20230616,111600,6276205,2180,2180,2180,2180,26
20230616,111500,6219525,2180,2180,2180,2180,0
20230616,111400,6219525,2180,2180,2180,2180,37
20230616,111300,6138865,2180,2180,2180,2180,27
20230616,111200,6080005,2180,2180,2180,2180,0
20230616,111100,6080005,2180,2180,2180,2180,66
20230616,111000,5936125,2180,2180,2180,2180,3
20230616,110900,5929585,2180,2180,2180,2180,0
20230616,110800,5929585,2180,2180,2180,2180,59
20230616,110700,5800965,2180,2180,2180,2180,2
20230616,110600,5796605,2180,2180,2180,2180,44
20230616,110500,5700685,2180,2180,2180,2180,24
20230616,110400,5648365,2180,2180,2180,2180,3
20230616,110300,5641825,2180,2180,2180,2180,55
20230616,110200,5521925,2180,2180,2180,2180,0
20230616,110100,5521925,2180,2180,2180,2180,3
20230616,110000,5515385,2180,2180,2180,2180,66
20230616,105900,5371505,2180,2180,2180,2180,0
20230616,105800,5371505,2180,2180,2180,2180,24
20230616,105700,5319185,2180,2180,2180,2180,36
20230616,105600,5240705,2180,2180,2180,2180,0
20230616,105500,5240705,2180,2180,2180,2180,25
20230616,105400,5186205,2180,2180,2180,2180,44
20230616,105300,5090285,2180,2180,2180,2180,0
20230616,105200,5090285,2180,2180,2180,2180,743
20230616,105100,3470545,2180,2180,2180,2180,3
20230616,105000,3464005,2180,2180,2180,2180,0
20230616,104900,3464005,2180,2180,2180,2180,47
20230616,104800,3361545,2180,2180,2180,2180,3
20230616,104700,3355005,2180,2180,2180,2180,0
20230616,104600,3355005,2180,2180,2180,2180,29
20230616,104500,3291785,2180,2180,2180,2180,3
20230616,104400,3285245,2180,2180,2180,2180,0
20230616,104300,3285245,2180,2180,2180,2180,39
20230616,104200,3200225,2180,2180,2180,2180,3
20230616,104100,3193685,2185,2180,2185,2180,46
20230616,104000,3093355,2185,2185,2185,2185,0
20230616,103900,3093355,2185,2180,2185,2180,13
20230616,103800,3064965,2180,2180,2180,2180,48
20230616,103700,2960325,2180,2180,2180,2180,0
20230616,103600,2960325,2180,2180,2180,2180,48
20230616,103500,2855685,2180,2180,2180,2180,31
20230616,103400,2788105,2180,2180,2180,2180,0
20230616,103300,2788105,2180,2185,2185,2180,12
20230616,103200,2761895,2180,2180,2180,2180,46
20230616,103100,2661615,2185,2185,2185,2185,10
20230616,103000,2639765,2180,2180,2180,2180,2
20230616,102900,2635405,2180,2180,2180,2180,29
20230616,102800,2572185,2185,2185,2185,2185,0
20230616,102700,2572185,2185,2180,2185,2180,51
20230616,102600,2460955,2180,2180,2180,2180,2
20230616,102500,2456595,2180,2180,2180,2180,0
20230616,102400,2456595,2180,2180,2180,2180,35
20230616,102300,2380295,2180,2180,2180,2180,3
20230616,102200,2373755,2185,2185,2185,2185,10
20230616,102100,2351905,2180,2180,2180,2180,43
20230616,102000,2258165,2180,2180,2180,2180,2
20230616,101900,2253805,2180,2180,2180,2180,0
20230616,101800,2253805,2180,2180,2180,2180,32
20230616,101700,2184045,2180,2180,2180,2180,0
20230616,101600,2184045,2180,2180,2180,2180,42
20230616,101500,2092485,2180,2180,2180,2180,0
20230616,101400,2092485,2180,2180,2180,2180,0
20230616,101300,2092485,2180,2180,2180,2180,37
20230616,101200,2011825,2180,2180,2180,2180,0
20230616,101100,2011825,2180,2180,2180,2180,0
20230616,101000,2011825,2180,2180,2180,2180,49
20230616,100900,1905005,2180,2180,2180,2180,0
20230616,100800,1905005,2180,2180,2180,2180,1
20230616,100700,1902825,2180,2180,2180,2180,33
20230616,100600,1830885,2180,2180,2180,2180,0
20230616,100500,1830885,2180,2180,2180,2180,0
20230616,100400,1830885,2180,2180,2180,2180,51
20230616,100300,1719705,2180,2180,2180,2180,10
20230616,100200,1697905,2180,2180,2180,2180,26
20230616,100100,1641225,2180,2180,2180,2180,3
20230616,100000,1634685,2180,2180,2180,2180,0
20230616,095900,1634685,2180,2170,2180,2170,96
20230616,095800,1426120,2170,2170,2170,2170,3
20230616,095700,1419610,2170,2170,2170,2170,0
20230616,095600,1419610,2170,2170,2170,2170,28
20230616,095500,1358850,2170,2170,2170,2170,0
20230616,095400,1358850,2170,2170,2170,2170,2
20230616,095300,1354510,2170,2170,2170,2170,0
20230616,095200,1354510,2170,2170,2170,2170,0
20230616,095100,1354510,2170,2165,2170,2165,53
20230616,095000,1239640,2170,2170,2170,2170,0
20230616,094900,1239640,2170,2170,2170,2170,0
20230616,094800,1239640,2170,2165,2170,2165,52
20230616,094700,1127010,2170,2170,2170,2170,0
20230616,094600,1127010,2170,2170,2170,2170,5
20230616,094500,1116160,2185,2185,2185,2185,0
20230616,094400,1116160,2185,2185,2185,2185,0
20230616,094300,1116160,2185,2185,2185,2185,0
20230616,094200,1116160,2185,2165,2185,2165,58
20230616,094100,990445,2170,2170,2170,2170,77
20230616,094000,823355,2170,2170,2170,2170,0
20230616,093900,823355,2170,2170,2170,2170,3
20230616,093800,816845,2170,2170,2170,2170,0
20230616,093700,816845,2170,2170,2170,2170,0
20230616,093600,816845,2170,2170,2170,2170,3
20230616,093500,810335,2170,2170,2170,2170,0
20230616,093400,810335,2170,2170,2170,2165,83
20230616,093300,630370,2165,2165,2165,2165,90
20230616,093200,435520,2165,2165,2165,2165,2
20230616,093100,431190,2165,2170,2170,2165,49
20230616,093000,325080,2165,2165,2165,2165,3
20230616,092900,318585,2170,2170,2170,2170,5
20230616,092800,307735,2165,2165,2165,2165,79
20230616,092700,136700,2165,2165,2165,2165,2
20230616,092600,132370,2170,2170,2170,2170,12
20230616,092500,106330,2170,2170,2170,2170,7
20230616,092400,91140,2170,2170,2170,2170,0
20230616,092300,91140,2170,2170,2170,2170,2
20230616,092200,86800,2170,2170,2170,2170,0
20230616,092100,86800,2170,2170,2170,2170,37
20230616,092000,6510,2170,2170,2170,2170,3
20230616,091900,0,2190,2190,2190,2190,0
20230616,091800,0,2190,2190,2190,2190,0
20230616,091700,0,2190,2190,2190,2190,0
20230616,091600,0,2190,2190,2190,2190,0
20230616,091500,0,2190,2190,2190,2190,0
20230616,091400,0,2190,2190,2190,2190,0
20230616,091300,0,2190,2190,2190,2190,0
20230616,091200,0,2190,2190,2190,2190,0
20230616,091100,0,2190,2190,2190,2190,0
20230616,091000,0,2190,2190,2190,2190,0
20230616,090900,0,2190,2190,2190,2190,0
20230616,090800,0,2190,2190,2190,2190,0
20230616,090700,0,2190,2190,2190,2190,0
20230616,090600,0,2190,2190,2190,2190,0
20230616,090500,0,2190,2190,2190,2190,0
20230616,090400,0,2190,2190,2190,2190,0
20230616,090300,0,2190,2190,2190,2190,0
20230616,090200,0,2190,2190,2190,2190,0
20230616,090100,0,2190,2190,2190,2190,0
20230616,090000,0,2190,2190,2190,2190,0