stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,204200,6651375640,9400,9400,9400,9400,10809
20230616,204100,6651375640,9400,9400,9400,9400,0
20230616,204000,6651375640,9400,9400,9400,9400,0
20230616,203900,6651375640,9400,9400,9400,9400,0
20230616,203800,6651375640,9400,9400,9400,9400,0
20230616,203700,6651375640,9400,9400,9400,9400,0
20230616,203600,6651375640,9400,9400,9400,9400,0
20230616,203500,6651375640,9400,9400,9400,9400,0
20230616,203400,6651375640,9400,9400,9400,9400,0
20230616,203300,6651375640,9400,9400,9400,9400,0
20230616,203200,6651375640,9400,9400,9400,9400,0
20230616,203100,6651375640,9400,9400,9400,9400,0
20230616,203000,6651375640,9400,9400,9400,9400,0
20230616,202900,6651375640,9400,9400,9400,9400,0
20230616,202800,6651375640,9400,9400,9400,9400,0
20230616,202700,6651375640,9400,9400,9400,9400,0
20230616,202600,6651375640,9400,9400,9400,9400,0
20230616,202500,6651375640,9400,9400,9400,9400,0
20230616,202400,6651375640,9400,9400,9400,9400,0
20230616,202300,6651375640,9400,9400,9400,9400,0
20230616,202200,6651375640,9400,9400,9400,9400,0
20230616,202100,6651375640,9400,9400,9400,9400,0
20230616,202000,6651375640,9400,9400,9400,9400,0
20230616,201900,6651375640,9400,9400,9400,9400,0
20230616,201800,6651375640,9400,9400,9400,9400,0
20230616,201700,6651375640,9400,9400,9400,9400,0
20230616,201600,6651375640,9400,9400,9400,9400,0
20230616,201500,6651375640,9400,9400,9400,9400,0
20230616,201400,6651375640,9400,9400,9400,9400,0
20230616,201300,6651375640,9400,9400,9400,9400,0
20230616,201200,6651375640,9400,9400,9400,9400,10809
20230616,201100,6651375640,9400,9400,9400,9400,0
20230616,201000,6651375640,9400,9400,9400,9400,0
20230616,200900,6651375640,9400,9400,9400,9400,0
20230616,200800,6651375640,9400,9400,9400,9400,0
20230616,200700,6651375640,9400,9400,9400,9400,0
20230616,200600,6651375640,9400,9400,9400,9400,0
20230616,200500,6651375640,9400,9400,9400,9400,0
20230616,200400,6651375640,9400,9400,9400,9400,0
20230616,200300,6651375640,9400,9400,9400,9400,0
20230616,200200,6651375640,9400,9400,9400,9400,0
20230616,200100,6651375640,9400,9400,9400,9400,0
20230616,200000,6651375640,9400,9400,9400,9400,0
20230616,195900,6651375640,9400,9400,9400,9400,0
20230616,195800,6651375640,9400,9400,9400,9400,0
20230616,195700,6651375640,9400,9400,9400,9400,0
20230616,195600,6651375640,9400,9400,9400,9400,0
20230616,195500,6651375640,9400,9400,9400,9400,0
20230616,195400,6651375640,9400,9400,9400,9400,0
20230616,195300,6651375640,9400,9400,9400,9400,0
20230616,195200,6651375640,9400,9400,9400,9400,0
20230616,195100,6651375640,9400,9400,9400,9400,0
20230616,195000,6651375640,9400,9400,9400,9400,0
20230616,194900,6651375640,9400,9400,9400,9400,0
20230616,194800,6651375640,9400,9400,9400,9400,0
20230616,194700,6651375640,9400,9400,9400,9400,0
20230616,194600,6651375640,9400,9400,9400,9400,0
20230616,194500,6651375640,9400,9400,9400,9400,0
20230616,194400,6651375640,9400,9400,9400,9400,0
20230616,194300,6651375640,9400,9400,9400,9400,0
20230616,194200,6651375640,9400,9400,9400,9400,10809
20230616,194100,6651375640,9400,9400,9400,9400,0
20230616,194000,6651375640,9400,9400,9400,9400,0
20230616,193900,6651375640,9400,9400,9400,9400,0
20230616,193800,6651375640,9400,9400,9400,9400,0
20230616,193700,6651375640,9400,9400,9400,9400,0
20230616,193600,6651375640,9400,9400,9400,9400,0
20230616,193500,6651375640,9400,9400,9400,9400,0
20230616,193400,6651375640,9400,9400,9400,9400,0
20230616,193300,6651375640,9400,9400,9400,9400,0
20230616,193200,6651375640,9400,9400,9400,9400,0
20230616,193100,6651375640,9400,9400,9400,9400,0
20230616,193000,6651375640,9400,9400,9400,9400,0
20230616,192900,6651375640,9400,9400,9400,9400,0
20230616,192800,6651375640,9400,9400,9400,9400,0
20230616,192700,6651375640,9400,9400,9400,9400,0
20230616,192600,6651375640,9400,9400,9400,9400,0
20230616,192500,6651375640,9400,9400,9400,9400,0
20230616,192400,6651375640,9400,9400,9400,9400,0
20230616,192300,6651375640,9400,9400,9400,9400,0
20230616,192200,6651375640,9400,9400,9400,9400,0
20230616,192100,6651375640,9400,9400,9400,9400,0
20230616,192000,6651375640,9400,9400,9400,9400,0
20230616,191900,6651375640,9400,9400,9400,9400,0
20230616,191800,6651375640,9400,9400,9400,9400,0
20230616,191700,6651375640,9400,9400,9400,9400,0
20230616,191600,6651375640,9400,9400,9400,9400,0
20230616,191500,6651375640,9400,9400,9400,9400,0
20230616,191400,6651375640,9400,9400,9400,9400,0
20230616,191300,6651375640,9400,9400,9400,9400,0
20230616,191200,6651375640,9400,9400,9400,9400,10809
20230616,191100,6651375640,9400,9400,9400,9400,0
20230616,191000,6651375640,9400,9400,9400,9400,0
20230616,190900,6651375640,9400,9400,9400,9400,0
20230616,190800,6651375640,9400,9400,9400,9400,0
20230616,190700,6651375640,9400,9400,9400,9400,0
20230616,190600,6651375640,9400,9400,9400,9400,0
20230616,190500,6651375640,9400,9400,9400,9400,0
20230616,190400,6651375640,9400,9400,9400,9400,0
20230616,190300,6651375640,9400,9400,9400,9400,0
20230616,190200,6651375640,9400,9400,9400,9400,0
20230616,190100,6651375640,9400,9400,9400,9400,0
20230616,190000,6651375640,9400,9400,9400,9400,0
20230616,185900,6651375640,9400,9400,9400,9400,0
20230616,185800,6651375640,9400,9400,9400,9400,0
20230616,185700,6651375640,9400,9400,9400,9400,0
20230616,185600,6651375640,9400,9400,9400,9400,0
20230616,185500,6651375640,9400,9400,9400,9400,0
20230616,185400,6651375640,9400,9400,9400,9400,0
20230616,185300,6651375640,9400,9400,9400,9400,0
20230616,185200,6651375640,9400,9400,9400,9400,0
20230616,185100,6651375640,9400,9400,9400,9400,0
20230616,185000,6651375640,9400,9400,9400,9400,0
20230616,184900,6651375640,9400,9400,9400,9400,0
20230616,184800,6651375640,9400,9400,9400,9400,0
20230616,184700,6651375640,9400,9400,9400,9400,0
20230616,184600,6651375640,9400,9400,9400,9400,0
20230616,184500,6651375640,9400,9400,9400,9400,0
20230616,184400,6651375640,9400,9400,9400,9400,0
20230616,184300,6651375640,9400,9400,9400,9400,0
20230616,184200,6651375640,9400,9400,9400,9400,10809
20230616,184100,6651375640,9400,9400,9400,9400,0
20230616,184000,6651375640,9400,9400,9400,9400,0
20230616,183900,6651375640,9400,9400,9400,9400,0
20230616,183800,6651375640,9400,9400,9400,9400,0
20230616,183700,6651375640,9400,9400,9400,9400,0
20230616,183600,6651375640,9400,9400,9400,9400,0
20230616,183500,6651375640,9400,9400,9400,9400,0
20230616,183400,6651375640,9400,9400,9400,9400,0
20230616,183300,6651375640,9400,9400,9400,9400,0
20230616,183200,6651375640,9400,9400,9400,9400,0
20230616,183100,6651375640,9400,9400,9400,9400,0
20230616,183000,6651375640,9400,9400,9400,9400,0
20230616,182900,6651375640,9400,9400,9400,9400,0
20230616,182800,6651375640,9400,9400,9400,9400,0
20230616,182700,6651375640,9400,9400,9400,9400,0
20230616,182600,6651375640,9400,9400,9400,9400,0
20230616,182500,6651375640,9400,9400,9400,9400,0
20230616,182400,6651375640,9400,9400,9400,9400,0
20230616,182300,6651375640,9400,9400,9400,9400,0
20230616,182200,6651375640,9400,9400,9400,9400,0
20230616,182100,6651375640,9400,9400,9400,9400,0
20230616,182000,6651375640,9400,9400,9400,9400,0
20230616,181900,6651375640,9400,9400,9400,9400,0
20230616,181800,6651375640,9400,9400,9400,9400,0
20230616,181700,6651375640,9400,9400,9400,9400,0
20230616,181600,6651375640,9400,9400,9400,9400,0
20230616,181500,6651375640,9400,9400,9400,9400,0
20230616,181400,6651375640,9400,9400,9400,9400,0
20230616,181300,6651375640,9400,9400,9400,9400,0
20230616,181200,6651375640,9400,9400,9400,9400,10809
20230616,181100,6651375640,9400,9400,9400,9400,0
20230616,181000,6651375640,9400,9400,9400,9400,0
20230616,180900,6651375640,9400,9400,9400,9400,0
20230616,180800,6651375640,9400,9400,9400,9400,0
20230616,180700,6651375640,9400,9400,9400,9400,0
20230616,180600,6651375640,9400,9400,9400,9400,0
20230616,180500,6651375640,9400,9400,9400,9400,0
20230616,180400,6651375640,9400,9400,9400,9400,0
20230616,180300,6651375640,9400,9400,9400,9400,0
20230616,180200,6651375640,9400,9400,9400,9400,0
20230616,180100,6651375640,9400,9400,9400,9400,0
20230616,180000,6651375640,9400,9400,9400,9400,0
20230616,175900,6651375640,9400,9400,9400,9400,0
20230616,175800,6651375640,9400,9400,9400,9400,0
20230616,175700,6651375640,9400,9400,9400,9400,0
20230616,175600,6651375640,9400,9400,9400,9400,0
20230616,175500,6651375640,9400,9400,9400,9400,0
20230616,175400,6651375640,9400,9400,9400,9400,0
20230616,175300,6651375640,9400,9400,9400,9400,0
20230616,175200,6651375640,9400,9400,9400,9400,0
20230616,175100,6651375640,9400,9400,9400,9400,0
20230616,175000,6651375640,9400,9400,9400,9400,0
20230616,174900,6651375640,9400,9400,9400,9400,0
20230616,174800,6651375640,9400,9400,9400,9400,0
20230616,174700,6651375640,9400,9400,9400,9400,0
20230616,174600,6651375640,9400,9400,9400,9400,0
20230616,174500,6651375640,9400,9400,9400,9400,0
20230616,174400,6651375640,9400,9400,9400,9400,0
20230616,174300,6651375640,9400,9400,9400,9400,0
20230616,174200,6651375640,9400,9400,9400,9400,10809
20230616,174100,6651375640,9400,9400,9400,9400,0
20230616,174000,6651375640,9400,9400,9400,9400,0
20230616,173900,6651375640,9400,9400,9400,9400,0
20230616,173800,6651375640,9400,9400,9400,9400,0
20230616,173700,6651375640,9400,9400,9400,9400,0
20230616,173600,6651375640,9400,9400,9400,9400,0
20230616,173500,6651375640,9400,9400,9400,9400,0
20230616,173400,6651375640,9400,9400,9400,9400,0
20230616,173300,6651375640,9400,9400,9400,9400,0
20230616,173200,6651375640,9400,9400,9400,9400,0
20230616,173100,6651375640,9400,9400,9400,9400,0
20230616,173000,6651375640,9400,9400,9400,9400,0
20230616,172900,6651375640,9400,9400,9400,9400,0
20230616,172800,6651375640,9400,9400,9400,9400,0
20230616,172700,6651375640,9400,9400,9400,9400,0
20230616,172600,6651375640,9400,9400,9400,9400,0
20230616,172500,6651375640,9400,9400,9400,9400,0
20230616,172400,6651375640,9400,9400,9400,9400,0
20230616,172300,6651375640,9400,9400,9400,9400,0
20230616,172200,6651375640,9400,9400,9400,9400,0
20230616,172100,6651375640,9400,9400,9400,9400,0
20230616,172000,6651375640,9400,9400,9400,9400,0
20230616,171900,6651375640,9400,9400,9400,9400,0
20230616,171800,6651375640,9400,9400,9400,9400,0
20230616,171700,6651375640,9400,9400,9400,9400,0
20230616,171600,6651375640,9400,9400,9400,9400,0
20230616,171500,6651375640,9400,9400,9400,9400,0
20230616,171400,6651375640,9400,9400,9400,9400,0
20230616,171300,6651375640,9400,9400,9400,9400,0
20230616,171200,6651375640,9400,9400,9400,9400,10809
20230616,171100,6651375640,9400,9400,9400,9400,0
20230616,171000,6651375640,9400,9400,9400,9400,0
20230616,170900,6651375640,9400,9400,9400,9400,0
20230616,170800,6651375640,9400,9400,9400,9400,0
20230616,170700,6651375640,9400,9400,9400,9400,0
20230616,170600,6651375640,9400,9400,9400,9400,0
20230616,170500,6651375640,9400,9400,9400,9400,0
20230616,170400,6651375640,9400,9400,9400,9400,0
20230616,170300,6651375640,9400,9400,9400,9400,0
20230616,170200,6651375640,9400,9400,9400,9400,0
20230616,170100,6651375640,9400,9400,9400,9400,0
20230616,170000,6651375640,9400,9400,9400,9400,0
20230616,165900,6651375640,9400,9400,9400,9400,0
20230616,165800,6651375640,9400,9400,9400,9400,0
20230616,165700,6651375640,9400,9400,9400,9400,0
20230616,165600,6651375640,9400,9400,9400,9400,0
20230616,165500,6651375640,9400,9400,9400,9400,0
20230616,165400,6651375640,9400,9400,9400,9400,0
20230616,165300,6651375640,9400,9400,9400,9400,0
20230616,165200,6651375640,9400,9400,9400,9400,0
20230616,165100,6651375640,9400,9400,9400,9400,0
20230616,165000,6651375640,9400,9400,9400,9400,0
20230616,164900,6651375640,9400,9400,9400,9400,0
20230616,164800,6651375640,9400,9400,9400,9400,0
20230616,164700,6651375640,9400,9400,9400,9400,0
20230616,164600,6651375640,9400,9400,9400,9400,0
20230616,164500,6651375640,9400,9400,9400,9400,0
20230616,164400,6651375640,9400,9400,9400,9400,0
20230616,164300,6651375640,9400,9400,9400,9400,0
20230616,164200,6651375640,9400,9400,9400,9400,10809
20230616,164100,6651375640,9400,9400,9400,9400,0
20230616,164000,6651375640,9400,9400,9400,9400,0
20230616,163900,6651375640,9400,9400,9400,9400,0
20230616,163800,6651375640,9400,9400,9400,9400,0
20230616,163700,6651375640,9400,9400,9400,9400,0
20230616,163600,6651375640,9400,9400,9400,9400,0
20230616,163500,6651375640,9400,9400,9400,9400,0
20230616,163400,6651375640,9400,9400,9400,9400,0
20230616,163300,6651375640,9400,9400,9400,9400,0
20230616,163200,6651375640,9400,9400,9400,9400,0
20230616,163100,6651375640,9400,9400,9400,9400,0
20230616,163000,6651375640,9400,9400,9400,9400,0
20230616,162900,6651375640,9400,9400,9400,9400,0
20230616,162800,6651375640,9400,9400,9400,9400,0
20230616,162700,6651375640,9400,9400,9400,9400,0
20230616,162600,6651375640,9400,9400,9400,9400,0
20230616,162500,6651375640,9400,9400,9400,9400,0
20230616,162400,6651375640,9400,9400,9400,9400,0
20230616,162300,6651375640,9400,9400,9400,9400,0
20230616,162200,6651375640,9400,9400,9400,9400,0
20230616,162100,6651375640,9400,9400,9400,9400,0
20230616,162000,6651375640,9400,9400,9400,9400,0
20230616,161900,6651375640,9400,9400,9400,9400,0
20230616,161800,6651375640,9400,9400,9400,9400,0
20230616,161700,6651375640,9400,9400,9400,9400,0
20230616,161600,6651375640,9400,9400,9400,9400,0
20230616,161500,6651375640,9400,9400,9400,9400,0
20230616,161400,6651375640,9400,9400,9400,9400,0
20230616,161300,6651375640,9400,9400,9400,9400,0
20230616,161200,6651375640,9400,9400,9400,9400,10809
20230616,161100,6651375640,9400,9400,9400,9400,0
20230616,161000,6651375640,9400,9400,9400,9400,0
20230616,160900,6651375640,9400,9400,9400,9400,0
20230616,160800,6651375640,9400,9400,9400,9400,0
20230616,160700,6651375640,9400,9400,9400,9400,0
20230616,160600,6651375640,9400,9400,9400,9400,0
20230616,160500,6651375640,9400,9400,9400,9400,0
20230616,160400,6651375640,9400,9400,9400,9400,0
20230616,160300,6651375640,9400,9400,9400,9400,0
20230616,160200,6651375640,9400,9400,9400,9400,0
20230616,160100,6651375640,9400,9400,9400,9400,0
20230616,160000,6651375640,9400,9400,9400,9400,0
20230616,155900,6651375640,9400,9400,9400,9400,0
20230616,155800,6651375640,9400,9400,9400,9400,0
20230616,155700,6651375640,9400,9400,9400,9400,0
20230616,155600,6651375640,9400,9400,9400,9400,0
20230616,155500,6651375640,9400,9400,9400,9400,0
20230616,155400,6651375640,9400,9400,9400,9400,0
20230616,155300,6651375640,9400,9400,9400,9400,0
20230616,155200,6651375640,9400,9400,9400,9400,0
20230616,155100,6651375640,9400,9400,9400,9400,0
20230616,155000,6651375640,9400,9400,9400,9400,0
20230616,154900,6651375640,9400,9400,9400,9400,0
20230616,154800,6651375640,9400,9400,9400,9400,0
20230616,154700,6651375640,9400,9400,9400,9400,0
20230616,154600,6651375640,9400,9400,9400,9400,0
20230616,154500,6651375640,9400,9400,9400,9400,0
20230616,154400,6651375640,9400,9400,9400,9400,0
20230616,154300,6651375640,9400,9400,9400,9400,0
20230616,154200,6651375640,9400,9400,9400,9400,10809
20230616,154100,6651375640,9400,9400,9400,9400,0
20230616,154000,6651375640,9400,9400,9400,9400,0
20230616,153900,6651375640,9400,9400,9400,9400,0
20230616,153800,6651375640,9400,9400,9400,9400,0
20230616,153700,6651375640,9400,9400,9400,9400,0
20230616,153600,6651375640,9400,9400,9400,9400,0
20230616,153500,6651375640,9400,9400,9400,9400,0
20230616,153400,6651375640,9400,9400,9400,9400,0
20230616,153300,6651375640,9400,9400,9400,9400,0
20230616,153200,6651375640,9400,9400,9400,9400,0
20230616,153100,6651375640,9400,9400,9400,9400,0
20230616,153000,6651375640,9400,9400,9400,9400,10809
20230616,152900,6549771040,9400,9400,9400,9400,0
20230616,152800,6549771040,9400,9400,9400,9400,0
20230616,152700,6549771040,9400,9400,9400,9400,0
20230616,152600,6549771040,9400,9400,9400,9400,0
20230616,152500,6549771040,9400,9400,9400,9400,0
20230616,152400,6549771040,9400,9400,9400,9400,0
20230616,152300,6549771040,9400,9400,9400,9400,0
20230616,152200,6549771040,9400,9400,9400,9400,0
20230616,152100,6549771040,9400,9400,9400,9400,0
20230616,152000,6549771040,9400,9400,9400,9400,0
20230616,151900,6549771040,9400,9400,9410,9400,4423
20230616,151800,6508179120,9400,9410,9410,9400,1749
20230616,151700,6491738500,9400,9390,9400,9390,3520
20230616,151600,6458666800,9380,9380,9380,9380,315
20230616,151500,6455712100,9380,9370,9380,9370,915
20230616,151400,6447132040,9380,9370,9390,9370,4081
20230616,151300,6408856290,9370,9370,9370,9370,1506
20230616,151200,6394745070,9370,9370,9370,9370,1960
20230616,151100,6376379870,9370,9370,9380,9370,1253
20230616,151000,6364639160,9370,9370,9380,9370,309
20230616,150900,6361743750,9380,9380,9380,9370,178
20230616,150800,6360074740,9370,9390,9390,9370,1735
20230616,150700,6343801290,9390,9370,9390,9370,912
20230616,150600,6335243210,9370,9380,9380,9370,523
20230616,150500,6330338530,9390,9400,9400,9390,2231
20230616,150400,6309387430,9400,9390,9400,9390,142
20230616,150300,6308053480,9400,9400,9400,9390,826
20230616,150200,6300294610,9400,9400,9400,9400,300
20230616,150100,6297474610,9400,9410,9410,9400,1118
20230616,150000,6286963910,9410,9410,9410,9410,226
20230616,145900,6284837250,9410,9410,9410,9410,1512
20230616,145800,6270609330,9400,9410,9410,9400,135
20230616,145700,6269339070,9400,9410,9410,9400,445
20230616,145600,6265152120,9410,9410,9410,9410,2392
20230616,145500,6242643400,9400,9410,9410,9400,2735
20230616,145400,6216934380,9400,9400,9400,9400,152
20230616,145300,6215505580,9400,9400,9410,9400,1306
20230616,145200,6203221940,9400,9410,9410,9400,394
20230616,145100,6199517730,9410,9400,9410,9400,632
20230616,145000,6193574430,9400,9400,9400,9400,186
20230616,144900,6191826030,9400,9400,9400,9390,1110
20230616,144800,6181396080,9400,9410,9410,9400,253
20230616,144700,6179017400,9410,9410,9410,9400,1731
20230616,144600,6162739470,9410,9410,9410,9410,852
20230616,144500,6154722150,9410,9410,9410,9400,290
20230616,144400,6151994200,9400,9400,9410,9390,966
20230616,144300,6142912980,9400,9400,9400,9400,56
20230616,144200,6142386580,9400,9400,9400,9400,0
20230616,144100,6142386580,9400,9400,9400,9400,237
20230616,144000,6140158780,9400,9400,9400,9400,1150
20230616,143900,6129348780,9400,9400,9400,9400,388
20230616,143800,6125701580,9400,9400,9400,9400,521
20230616,143700,6120804180,9400,9400,9400,9400,125
20230616,143600,6119629180,9390,9390,9390,9390,362
20230616,143500,6116230000,9390,9390,9390,9390,819
20230616,143400,6108539590,9390,9390,9390,9390,324
20230616,143300,6105497230,9390,9390,9390,9390,21
20230616,143200,6105300040,9390,9390,9390,9390,106
20230616,143100,6104304700,9390,9390,9390,9390,60
20230616,143000,6103741300,9380,9380,9380,9380,257
20230616,142900,6101330640,9380,9390,9390,9380,1907
20230616,142800,6083438170,9400,9390,9400,9390,127
20230616,142700,6082245590,9390,9390,9400,9390,927
20230616,142600,6073536590,9390,9370,9390,9370,787
20230616,142500,6066154090,9370,9360,9370,9360,385
20230616,142400,6062548040,9340,9330,9350,9330,1644
20230616,142300,6047198090,9330,9340,9340,9330,1039
20230616,142200,6037503190,9340,9340,9340,9330,936
20230616,142100,6028765950,9340,9340,9340,9340,1013
20230616,142000,6019304530,9340,9350,9350,9340,750
20230616,141900,6012292140,9350,9340,9350,9340,1039
20230616,141800,6002587820,9340,9360,9360,9340,1077
20230616,141700,5992522500,9360,9370,9370,9360,2285
20230616,141600,5971125550,9370,9370,9370,9370,21
20230616,141500,5970928780,9370,9360,9370,9360,202
20230616,141400,5969036670,9360,9370,9370,9360,158
20230616,141300,5967557210,9370,9370,9380,9370,1432
20230616,141200,5954128350,9390,9380,9390,9380,20
20230616,141100,5953940650,9380,9390,9390,9380,430
20230616,141000,5949904950,9380,9370,9380,9370,133
20230616,140900,5948658530,9370,9380,9390,9360,1154
20230616,140800,5937851900,9390,9360,9390,9350,721
20230616,140700,5931096370,9360,9350,9360,9330,3285
20230616,140600,5900390430,9350,9380,9380,9350,3601
20230616,140500,5866674240,9380,9370,9380,9360,747
20230616,140400,5859676400,9370,9380,9380,9360,3988
20230616,140300,5822326440,9380,9380,9380,9370,3389
20230616,140200,5790556050,9380,9390,9390,9380,850
20230616,140100,5782574560,9390,9400,9400,9390,1525
20230616,140000,5768245040,9410,9410,9410,9400,382
20230616,135900,5764652320,9400,9430,9430,9400,1449
20230616,135800,5751028120,9430,9400,9430,9390,913
20230616,135700,5742444390,9400,9400,9400,9390,1497
20230616,135600,5728372600,9390,9390,9400,9390,847
20230616,135500,5720415260,9390,9390,9390,9390,361
20230616,135400,5717025470,9390,9390,9390,9390,416
20230616,135300,5713119230,9390,9390,9400,9390,1580
20230616,135200,5698272440,9390,9390,9400,9390,2983
20230616,135100,5670260900,9390,9390,9400,9390,502
20230616,135000,5665547110,9400,9410,9410,9390,5176
20230616,134900,5616886750,9410,9430,9430,9410,4016
20230616,134800,5579045480,9430,9440,9440,9430,609
20230616,134700,5573302200,9450,9440,9450,9440,609
20230616,134600,5567553220,9450,9440,9450,9440,113
20230616,134500,5566486480,9450,9440,9450,9440,337
20230616,134400,5563303730,9440,9450,9450,9430,359
20230616,134300,5559916740,9440,9440,9450,9440,121
20230616,134200,5558774460,9440,9450,9450,9440,467
20230616,134100,5554365960,9450,9450,9450,9440,435
20230616,134000,5550257850,9450,9470,9470,9440,3659
20230616,133900,5515675640,9480,9470,9480,9460,551
20230616,133800,5510457670,9460,9460,9460,9450,630
20230616,133700,5504498090,9460,9460,9470,9450,2343
20230616,133600,5482331320,9460,9470,9480,9460,504
20230616,133500,5477561380,9480,9480,9480,9470,64
20230616,133400,5476955280,9470,9460,9470,9460,477
20230616,133300,5472438100,9460,9470,9470,9460,1001
20230616,133200,5462966970,9470,9470,9470,9470,450
20230616,133100,5458705470,9470,9460,9470,9460,2493
20230616,133000,5435097100,9460,9470,9470,9460,364
20230616,132900,5431653650,9470,9470,9470,9470,188
20230616,132800,5429873290,9470,9470,9470,9470,10
20230616,132700,5429778590,9460,9460,9460,9460,1239
20230616,132600,5418057650,9470,9460,9470,9460,1002
20230616,132500,5408578720,9470,9480,9480,9460,2640
20230616,132400,5383603300,9470,9470,9470,9470,136
20230616,132300,5382315380,9470,9460,9470,9460,216
20230616,132200,5380271360,9470,9470,9480,9470,284
20230616,132100,5377581870,9480,9480,9480,9480,0
20230616,132000,5377581870,9480,9470,9480,9470,28
20230616,131900,5377316700,9470,9470,9470,9470,1
20230616,131800,5377307230,9470,9470,9470,9470,6
20230616,131700,5377250410,9460,9470,9470,9460,130
20230616,131600,5376019600,9470,9470,9470,9470,10
20230616,131500,5375924900,9470,9460,9470,9460,8
20230616,131400,5375849210,9470,9470,9470,9470,2
20230616,131300,5375830270,9460,9460,9460,9460,397
20230616,131200,5372074650,9460,9460,9460,9460,110
20230616,131100,5371034050,9460,9460,9460,9460,44
20230616,131000,5370617810,9460,9460,9460,9450,29
20230616,130900,5370343540,9450,9450,9470,9450,505
20230616,130800,5365569830,9450,9440,9450,9440,165
20230616,130700,5364012210,9440,9450,9470,9440,1249
20230616,130600,5352211330,9450,9460,9470,9450,935
20230616,130500,5343371010,9460,9470,9470,9450,491
20230616,130400,5338730090,9460,9470,9470,9460,107
20230616,130300,5337717860,9470,9480,9480,9470,95
20230616,130200,5336818200,9470,9490,9490,9470,495
20230616,130100,5332120750,9470,9480,9480,9450,8065
20230616,130000,5255851000,9480,9480,9480,9470,294
20230616,125900,5253065720,9480,9490,9490,9480,440
20230616,125800,5248892210,9490,9490,9490,9490,0
20230616,125700,5248892210,9490,9490,9490,9490,8
20230616,125600,5248816290,9490,9490,9490,9490,192
20230616,125500,5246994210,9490,9480,9490,9480,827
20230616,125400,5239151210,9480,9490,9490,9480,82
20230616,125300,5238373830,9490,9500,9500,9490,125
20230616,125200,5237187250,9500,9500,9500,9490,108
20230616,125100,5236162310,9500,9500,9500,9500,598
20230616,125000,5230481310,9500,9520,9520,9500,671
20230616,124900,5224099920,9520,9520,9520,9520,6
20230616,124800,5224042800,9520,9530,9530,9520,970
20230616,124700,5214805850,9530,9530,9530,9530,196
20230616,124600,5212937970,9530,9530,9530,9530,301
20230616,124500,5210069440,9520,9530,9530,9520,153
20230616,124400,5208612850,9520,9530,9530,9520,871
20230616,124300,5200316740,9530,9530,9530,9530,2334
20230616,124200,5178073720,9530,9530,9530,9530,251
20230616,124100,5175681690,9530,9530,9530,9520,44
20230616,124000,5175262430,9530,9520,9530,9520,21
20230616,123900,5175062470,9530,9520,9530,9520,132
20230616,123800,5173805590,9530,9530,9530,9520,152
20230616,123700,5172358490,9520,9520,9530,9520,64
20230616,123600,5171749200,9530,9530,9530,9530,9
20230616,123500,5171663430,9530,9520,9530,9520,945
20230616,123400,5162667010,9530,9530,9530,9530,1
20230616,123300,5162657480,9520,9520,9520,9520,183
20230616,123200,5160915320,9520,9530,9530,9520,368
20230616,123100,5157408760,9520,9530,9530,9520,607
20230616,123000,5151629060,9530,9530,9530,9520,768
20230616,122900,5144311360,9530,9520,9530,9520,99
20230616,122800,5143368870,9520,9510,9520,9510,575
20230616,122700,5137895920,9510,9510,9510,9510,133
20230616,122600,5136631090,9520,9520,9520,9510,944
20230616,122500,5127652700,9510,9510,9510,9510,308
20230616,122400,5124723620,9500,9500,9500,9500,0
20230616,122300,5124723620,9500,9510,9510,9500,811
20230616,122200,5117017010,9510,9470,9510,9470,13866
20230616,122100,4985321410,9470,9460,9470,9460,2548
20230616,122000,4961215000,9470,9470,9470,9470,140
20230616,121900,4959889200,9470,9470,9470,9470,275
20230616,121800,4957284950,9480,9480,9480,9480,2
20230616,121700,4957265990,9480,9470,9480,9460,2534
20230616,121600,4933269120,9470,9460,9470,9460,710
20230616,121500,4926552470,9460,9460,9460,9450,45
20230616,121400,4926126950,9450,9450,9450,9450,100
20230616,121300,4925181950,9450,9460,9460,9450,193
20230616,121200,4923357000,9450,9460,9460,9450,202
20230616,121100,4921448080,9460,9450,9460,9450,227
20230616,121000,4919300770,9450,9450,9450,9450,102
20230616,120900,4918336870,9460,9460,9460,9460,12
20230616,120800,4918223350,9460,9460,9460,9460,162
20230616,120700,4916690830,9460,9450,9460,9450,70
20230616,120600,4916028820,9450,9470,9470,9450,2612
20230616,120500,4891321990,9470,9470,9470,9470,518
20230616,120400,4886416530,9480,9490,9490,9470,863
20230616,120300,4878228170,9490,9490,9490,9490,31
20230616,120200,4877933980,9490,9490,9490,9490,27
20230616,120100,4877677750,9480,9480,9480,9480,13
20230616,120000,4877554510,9490,9480,9490,9480,5
20230616,115900,4877507080,9470,9460,9470,9460,930
20230616,115800,4868707980,9460,9460,9460,9460,0
20230616,115700,4868707980,9460,9460,9460,9460,212
20230616,115600,4866702460,9470,9470,9470,9470,86
20230616,115500,4865888040,9470,9470,9470,9470,327
20230616,115400,4862791350,9480,9480,9480,9480,300
20230616,115300,4859947350,9480,9470,9480,9470,10
20230616,115200,4859852600,9480,9480,9490,9480,541
20230616,115100,4854722770,9490,9490,9490,9480,3410
20230616,115000,4822363390,9480,9450,9480,9450,3297
20230616,114900,4791140110,9470,9460,9470,9450,3003
20230616,114800,4762703910,9460,9450,9460,9450,3280
20230616,114700,4731677300,9450,9450,9450,9450,70
20230616,114600,4731015800,9450,9450,9450,9450,1061
20230616,114500,4720989350,9450,9460,9460,9450,120
20230616,114400,4719854800,9460,9450,9460,9450,1013
20230616,114300,4710281820,9450,9460,9460,9450,356
20230616,114200,4706914250,9460,9470,9470,9460,1083
20230616,114100,4696669020,9470,9470,9470,9470,206
20230616,114000,4694718200,9480,9480,9480,9480,42
20230616,113900,4694320040,9470,9490,9490,9470,5494
20230616,113800,4642243910,9490,9490,9490,9490,805
20230616,113700,4634604460,9480,9490,9490,9480,253
20230616,113600,4632205470,9490,9480,9490,9480,1080
20230616,113500,4621957950,9490,9490,9500,9490,975
20230616,113400,4612696280,9490,9470,9490,9470,2802
20230616,113300,4586143270,9470,9470,9470,9470,45
20230616,113200,4585717120,9470,9470,9470,9460,708
20230616,113100,4579012770,9470,9470,9470,9470,26
20230616,113000,4578766550,9470,9470,9470,9470,4
20230616,112900,4578728670,9460,9470,9470,9460,501
20230616,112800,4573989200,9470,9470,9470,9470,353
20230616,112700,4570646290,9470,9470,9470,9470,112
20230616,112600,4569585650,9480,9490,9490,9480,91
20230616,112500,4568722670,9490,9480,9490,9480,1021
20230616,112400,4559041030,9480,9460,9480,9460,1090
20230616,112300,4548716410,9450,9450,9450,9450,1
20230616,112200,4548706960,9460,9460,9460,9460,204
20230616,112100,4546777120,9450,9450,9450,9450,166
20230616,112000,4545208420,9450,9450,9450,9450,548
20230616,111900,4540029820,9450,9460,9460,9450,315
20230616,111800,4537052770,9460,9450,9460,9450,80
20230616,111700,4536295980,9450,9470,9470,9450,1184
20230616,111600,4525098060,9470,9470,9470,9460,576
20230616,111500,4519647640,9460,9470,9470,9460,88
20230616,111400,4518815150,9470,9470,9470,9470,11
20230616,111300,4518710980,9470,9480,9480,9470,436
20230616,111200,4514581730,9480,9480,9480,9470,879
20230616,111100,4506256810,9480,9480,9480,9480,21
20230616,111000,4506057730,9480,9480,9480,9480,73
20230616,110900,4505365690,9480,9490,9500,9480,926
20230616,110800,4496586540,9490,9490,9490,9480,699
20230616,110700,4489957110,9480,9490,9490,9480,563
20230616,110600,4484615380,9480,9490,9490,9480,47
20230616,110500,4484169450,9490,9490,9490,9480,622
20230616,110400,4478266690,9490,9490,9490,9490,5
20230616,110300,4478219240,9480,9480,9490,9480,195
20230616,110200,4476370490,9490,9490,9500,9490,116
20230616,110100,4475269570,9490,9500,9500,9490,11
20230616,110000,4475165170,9490,9490,9490,9480,418
20230616,105900,4471201760,9490,9490,9500,9490,1623
20230616,105800,4455785380,9490,9480,9490,9470,2506
20230616,105700,4432032590,9480,9480,9480,9480,108
20230616,105600,4431008750,9480,9470,9480,9460,991
20230616,105500,4421622120,9480,9480,9480,9470,30
20230616,105400,4421337820,9470,9460,9470,9460,37
20230616,105300,4420987750,9440,9450,9460,9440,2807
20230616,105200,4394472170,9440,9450,9450,9440,259
20230616,105100,4392026200,9450,9450,9450,9440,333
20230616,105000,4388879850,9440,9440,9450,9440,295
20230616,104900,4386094130,9450,9460,9460,9450,579
20230616,104800,4380617980,9460,9460,9470,9460,232
20230616,104700,4378423210,9470,9470,9480,9470,803
20230616,104600,4370818600,9470,9480,9480,9460,474
20230616,104500,4366329110,9480,9450,9480,9450,559
20230616,104400,4361039720,9460,9440,9460,9440,309
20230616,104300,4358122420,9430,9430,9440,9430,1108
20230616,104200,4347672870,9440,9460,9460,9440,2799
20230616,104100,4321248060,9440,9460,9460,9440,1108
20230616,104000,4310779560,9460,9480,9480,9460,295
20230616,103900,4307987120,9480,9450,9480,9450,723
20230616,103800,4301146970,9450,9460,9460,9450,1753
20230616,103700,4284575590,9460,9480,9480,9460,1148
20230616,103600,4273714530,9470,9480,9480,9470,1418
20230616,103500,4260284900,9480,9500,9500,9480,5806
20230616,103400,4205195220,9500,9500,9510,9500,1570
20230616,103300,4190280130,9510,9510,9510,9500,201
20230616,103200,4188368850,9500,9510,9510,9500,351
20230616,103100,4185033840,9510,9490,9510,9490,1243
20230616,103000,4173222780,9500,9490,9500,9490,1244
20230616,102900,4161410300,9490,9490,9490,9470,521
20230616,102800,4156470900,9490,9490,9490,9480,1904
20230616,102700,4138417970,9490,9490,9500,9490,718
20230616,102600,4131604100,9490,9490,9490,9490,58
20230616,102500,4131053680,9480,9490,9490,9480,502
20230616,102400,4126294650,9490,9490,9490,9480,658
20230616,102300,4120050610,9490,9480,9490,9480,921
20230616,102200,4111319110,9480,9470,9480,9470,825
20230616,102100,4103506240,9470,9470,9470,9470,1052
20230616,102000,4093543800,9460,9470,9470,9460,1451
20230616,101900,4079817320,9470,9470,9470,9460,1786
20230616,101800,4062907940,9470,9480,9480,9470,419
20230616,101700,4058937020,9480,9480,9480,9480,1002
20230616,101600,4049438060,9480,9490,9490,9480,2054
20230616,101500,4029957050,9500,9500,9500,9500,328
20230616,101400,4026841050,9500,9520,9520,9500,971
20230616,101300,4017613100,9520,9540,9540,9520,493
20230616,101200,4012918450,9540,9550,9550,9530,2611
20230616,101100,3988012250,9550,9600,9600,9550,942
20230616,101000,3979010130,9570,9600,9600,9550,312
20230616,100900,3976017350,9560,9510,9600,9510,8322
20230616,100800,3896672690,9510,9510,9510,9510,363
20230616,100700,3893220560,9510,9520,9520,9510,839
20230616,100600,3885240990,9520,9520,9520,9520,326
20230616,100500,3882137470,9510,9530,9530,9510,489
20230616,100400,3877482120,9520,9520,9540,9520,2067
20230616,100300,3857795580,9520,9510,9520,9510,125
20230616,100200,3856606770,9510,9490,9510,9480,5572
20230616,100100,3803624280,9490,9490,9500,9490,408
20230616,100000,3799752290,9480,9470,9480,9460,1863
20230616,095900,3782093770,9470,9470,9470,9470,863
20230616,095800,3773921160,9470,9460,9470,9460,59
20230616,095700,3773362650,9450,9470,9470,9450,1047
20230616,095600,3763458980,9450,9450,9460,9450,1224
20230616,095500,3751888400,9470,9470,9470,9440,5307
20230616,095400,3701723030,9470,9470,9470,9450,4638
20230616,095300,3657845930,9460,9510,9510,9460,4971
20230616,095200,3610689110,9500,9510,9520,9500,1409
20230616,095100,3597293530,9510,9520,9520,9510,1125
20230616,095000,3586594640,9520,9550,9550,9510,2597
20230616,094900,3561866120,9550,9580,9590,9500,13035
20230616,094800,3437302260,9590,9600,9600,9590,2474
20230616,094700,3413575420,9610,9620,9620,9600,1289
20230616,094600,3401178700,9630,9640,9640,9630,805
20230616,094500,3393422900,9640,9630,9640,9620,844
20230616,094400,3385299350,9630,9630,9640,9620,2069
20230616,094300,3365374930,9620,9640,9640,9580,3549
20230616,094200,3331286220,9630,9640,9640,9630,17
20230616,094100,3331122460,9610,9640,9640,9610,3740
20230616,094000,3295128930,9650,9660,9660,9640,1366
20230616,093900,3281946920,9660,9670,9670,9660,1286
20230616,093800,3269523200,9670,9670,9670,9660,946
20230616,093700,3260378780,9670,9670,9670,9660,1926
20230616,093600,3241759160,9670,9660,9670,9660,1910
20230616,093500,3223292580,9660,9660,9670,9650,576
20230616,093400,3217729410,9670,9670,9680,9650,3297
20230616,093300,3185847390,9680,9660,9680,9650,19192
20230616,093200,3000381910,9660,9660,9670,9660,2505
20230616,093100,2976176350,9670,9680,9680,9670,2321
20230616,093000,2953728370,9670,9630,9670,9630,6014
20230616,092900,2895663010,9630,9640,9650,9630,4630
20230616,092800,2851034130,9640,9660,9660,9630,4222
20230616,092700,2810326510,9660,9640,9670,9630,5153
20230616,092600,2760591080,9640,9620,9650,9620,3875
20230616,092500,2723247490,9620,9590,9630,9580,6009
20230616,092400,2665568540,9590,9540,9600,9540,8384
20230616,092300,2585349600,9540,9550,9550,9530,2623
20230616,092200,2560327270,9550,9560,9560,9540,3270
20230616,092100,2529122910,9560,9540,9560,9540,6831
20230616,092000,2463902990,9540,9540,9540,9510,12844
20230616,091900,2341520500,9540,9570,9570,9530,3107
20230616,091800,2311818990,9570,9610,9610,9570,4153
20230616,091700,2271957110,9610,9590,9610,9570,5729
20230616,091600,2216996400,9590,9580,9630,9560,2289
20230616,091500,2195022970,9560,9650,9650,9560,10939
20230616,091400,2090056910,9640,9690,9690,9640,5288
20230616,091300,2038932300,9690,9710,9710,9660,7993
20230616,091200,1961463140,9710,9690,9730,9690,35141
20230616,091100,1620222120,9690,9720,9730,9670,11946
20230616,091000,1504339890,9720,9680,9730,9640,19959
20230616,090900,1310782370,9700,9590,9700,9580,22545
20230616,090800,1093792470,9580,9600,9600,9550,5012
20230616,090700,1045773600,9600,9470,9650,9440,48473
20230616,090600,583582060,9470,9470,9480,9470,3400
20230616,090500,551374630,9470,9450,9490,9420,6296
20230616,090400,491790810,9430,9450,9460,9420,2018
20230616,090300,472738820,9410,9490,9490,9410,4556
20230616,090200,429695410,9490,9470,9520,9450,19845
20230616,090100,241302880,9470,9380,9510,9370,14706
20230616,090000,102271450,9370,9270,9390,9260,10756