stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,191300,17622342790,2305,2305,2305,2305,118226
20230615,191200,17622342790,2305,2305,2305,2305,0
20230615,191100,17622342790,2305,2305,2305,2305,0
20230615,191000,17622342790,2305,2305,2305,2305,0
20230615,190900,17622342790,2305,2305,2305,2305,0
20230615,190800,17622342790,2305,2305,2305,2305,0
20230615,190700,17622342790,2305,2305,2305,2305,0
20230615,190600,17622342790,2305,2305,2305,2305,0
20230615,190500,17622342790,2305,2305,2305,2305,0
20230615,190400,17622342790,2305,2305,2305,2305,0
20230615,190300,17622342790,2305,2305,2305,2305,0
20230615,190200,17622342790,2305,2305,2305,2305,0
20230615,190100,17622342790,2305,2305,2305,2305,0
20230615,190000,17622342790,2305,2305,2305,2305,0
20230615,185900,17622342790,2305,2305,2305,2305,0
20230615,185800,17622342790,2305,2305,2305,2305,0
20230615,185700,17622342790,2305,2305,2305,2305,0
20230615,185600,17622342790,2305,2305,2305,2305,0
20230615,185500,17622342790,2305,2305,2305,2305,0
20230615,185400,17622342790,2305,2305,2305,2305,0
20230615,185300,17622342790,2305,2305,2305,2305,0
20230615,185200,17622342790,2305,2305,2305,2305,0
20230615,185100,17622342790,2305,2305,2305,2305,0
20230615,185000,17622342790,2305,2305,2305,2305,0
20230615,184900,17622342790,2305,2305,2305,2305,0
20230615,184800,17622342790,2305,2305,2305,2305,0
20230615,184700,17622342790,2305,2305,2305,2305,0
20230615,184600,17622342790,2305,2305,2305,2305,0
20230615,184500,17622342790,2305,2305,2305,2305,0
20230615,184400,17622342790,2305,2305,2305,2305,0
20230615,184300,17622342790,2305,2305,2305,2305,118226
20230615,184200,17622342790,2305,2305,2305,2305,0
20230615,184100,17622342790,2305,2305,2305,2305,0
20230615,184000,17622342790,2305,2305,2305,2305,0
20230615,183900,17622342790,2305,2305,2305,2305,0
20230615,183800,17622342790,2305,2305,2305,2305,0
20230615,183700,17622342790,2305,2305,2305,2305,0
20230615,183600,17622342790,2305,2305,2305,2305,0
20230615,183500,17622342790,2305,2305,2305,2305,0
20230615,183400,17622342790,2305,2305,2305,2305,0
20230615,183300,17622342790,2305,2305,2305,2305,0
20230615,183200,17622342790,2305,2305,2305,2305,0
20230615,183100,17622342790,2305,2305,2305,2305,0
20230615,183000,17622342790,2305,2305,2305,2305,0
20230615,182900,17622342790,2305,2305,2305,2305,0
20230615,182800,17622342790,2305,2305,2305,2305,0
20230615,182700,17622342790,2305,2305,2305,2305,0
20230615,182600,17622342790,2305,2305,2305,2305,0
20230615,182500,17622342790,2305,2305,2305,2305,0
20230615,182400,17622342790,2305,2305,2305,2305,0
20230615,182300,17622342790,2305,2305,2305,2305,0
20230615,182200,17622342790,2305,2305,2305,2305,0
20230615,182100,17622342790,2305,2305,2305,2305,0
20230615,182000,17622342790,2305,2305,2305,2305,0
20230615,181900,17622342790,2305,2305,2305,2305,0
20230615,181800,17622342790,2305,2305,2305,2305,0
20230615,181700,17622342790,2305,2305,2305,2305,0
20230615,181600,17622342790,2305,2305,2305,2305,0
20230615,181500,17622342790,2305,2305,2305,2305,0
20230615,181400,17622342790,2305,2305,2305,2305,0
20230615,181300,17622342790,2305,2305,2305,2305,118226
20230615,181200,17622342790,2305,2305,2305,2305,0
20230615,181100,17622342790,2305,2305,2305,2305,0
20230615,181000,17622342790,2305,2305,2305,2305,0
20230615,180900,17622342790,2305,2305,2305,2305,0
20230615,180800,17622342790,2305,2305,2305,2305,0
20230615,180700,17622342790,2305,2305,2305,2305,0
20230615,180600,17622342790,2305,2305,2305,2305,0
20230615,180500,17622342790,2305,2305,2305,2305,0
20230615,180400,17622342790,2305,2305,2305,2305,0
20230615,180300,17622342790,2305,2305,2305,2305,0
20230615,180200,17622342790,2305,2305,2305,2305,0
20230615,180100,17622342790,2305,2305,2305,2305,0
20230615,180000,17622342790,2305,2305,2305,2305,0
20230615,175900,17622342790,2305,2305,2305,2305,0
20230615,175800,17622342790,2305,2305,2305,2305,0
20230615,175700,17622342790,2305,2305,2305,2305,0
20230615,175600,17622342790,2305,2305,2305,2305,0
20230615,175500,17622342790,2305,2305,2305,2305,0
20230615,175400,17622342790,2305,2305,2305,2305,0
20230615,175300,17622342790,2305,2305,2305,2305,0
20230615,175200,17622342790,2305,2305,2305,2305,0
20230615,175100,17622342790,2305,2305,2305,2305,0
20230615,175000,17622342790,2305,2305,2305,2305,0
20230615,174900,17622342790,2305,2305,2305,2305,0
20230615,174800,17622342790,2305,2305,2305,2305,0
20230615,174700,17622342790,2305,2305,2305,2305,0
20230615,174600,17622342790,2305,2305,2305,2305,0
20230615,174500,17622342790,2305,2305,2305,2305,0
20230615,174400,17622342790,2305,2305,2305,2305,0
20230615,174300,17622342790,2305,2305,2305,2305,118226
20230615,174200,17622342790,2305,2305,2305,2305,0
20230615,174100,17622342790,2305,2305,2305,2305,0
20230615,174000,17622342790,2305,2305,2305,2305,0
20230615,173900,17622342790,2305,2305,2305,2305,0
20230615,173800,17622342790,2305,2305,2305,2305,0
20230615,173700,17622342790,2305,2305,2305,2305,0
20230615,173600,17622342790,2305,2305,2305,2305,0
20230615,173500,17622342790,2305,2305,2305,2305,0
20230615,173400,17622342790,2305,2305,2305,2305,0
20230615,173300,17622342790,2305,2305,2305,2305,0
20230615,173200,17622342790,2305,2305,2305,2305,0
20230615,173100,17622342790,2305,2305,2305,2305,0
20230615,173000,17622342790,2305,2305,2305,2305,0
20230615,172900,17622342790,2305,2305,2305,2305,0
20230615,172800,17622342790,2305,2305,2305,2305,0
20230615,172700,17622342790,2305,2305,2305,2305,0
20230615,172600,17622342790,2305,2305,2305,2305,0
20230615,172500,17622342790,2305,2305,2305,2305,0
20230615,172400,17622342790,2305,2305,2305,2305,0
20230615,172300,17622342790,2305,2305,2305,2305,0
20230615,172200,17622342790,2305,2305,2305,2305,0
20230615,172100,17622342790,2305,2305,2305,2305,0
20230615,172000,17622342790,2305,2305,2305,2305,0
20230615,171900,17622342790,2305,2305,2305,2305,0
20230615,171800,17622342790,2305,2305,2305,2305,0
20230615,171700,17622342790,2305,2305,2305,2305,0
20230615,171600,17622342790,2305,2305,2305,2305,0
20230615,171500,17622342790,2305,2305,2305,2305,0
20230615,171400,17622342790,2305,2305,2305,2305,0
20230615,171300,17622342790,2305,2305,2305,2305,118226
20230615,171200,17622342790,2305,2305,2305,2305,0
20230615,171100,17622342790,2305,2305,2305,2305,0
20230615,171000,17622342790,2305,2305,2305,2305,0
20230615,170900,17622342790,2305,2305,2305,2305,0
20230615,170800,17622342790,2305,2305,2305,2305,0
20230615,170700,17622342790,2305,2305,2305,2305,0
20230615,170600,17622342790,2305,2305,2305,2305,0
20230615,170500,17622342790,2305,2305,2305,2305,0
20230615,170400,17622342790,2305,2305,2305,2305,0
20230615,170300,17622342790,2305,2305,2305,2305,0
20230615,170200,17622342790,2305,2305,2305,2305,0
20230615,170100,17622342790,2305,2305,2305,2305,0
20230615,170000,17622342790,2305,2305,2305,2305,0
20230615,165900,17622342790,2305,2305,2305,2305,0
20230615,165800,17622342790,2305,2305,2305,2305,0
20230615,165700,17622342790,2305,2305,2305,2305,0
20230615,165600,17622342790,2305,2305,2305,2305,0
20230615,165500,17622342790,2305,2305,2305,2305,0
20230615,165400,17622342790,2305,2305,2305,2305,0
20230615,165300,17622342790,2305,2305,2305,2305,0
20230615,165200,17622342790,2305,2305,2305,2305,0
20230615,165100,17622342790,2305,2305,2305,2305,0
20230615,165000,17622342790,2305,2305,2305,2305,0
20230615,164900,17622342790,2305,2305,2305,2305,0
20230615,164800,17622342790,2305,2305,2305,2305,0
20230615,164700,17622342790,2305,2305,2305,2305,0
20230615,164600,17622342790,2305,2305,2305,2305,0
20230615,164500,17622342790,2305,2305,2305,2305,0
20230615,164400,17622342790,2305,2305,2305,2305,0
20230615,164300,17622342790,2305,2305,2305,2305,118226
20230615,164200,17622342790,2305,2305,2305,2305,0
20230615,164100,17622342790,2305,2305,2305,2305,0
20230615,164000,17622342790,2305,2305,2305,2305,0
20230615,163900,17622342790,2305,2305,2305,2305,0
20230615,163800,17622342790,2305,2305,2305,2305,0
20230615,163700,17622342790,2305,2305,2305,2305,0
20230615,163600,17622342790,2305,2305,2305,2305,0
20230615,163500,17622342790,2305,2305,2305,2305,0
20230615,163400,17622342790,2305,2305,2305,2305,0
20230615,163300,17622342790,2305,2305,2305,2305,0
20230615,163200,17622342790,2305,2305,2305,2305,0
20230615,163100,17622342790,2305,2305,2305,2305,0
20230615,163000,17622342790,2305,2305,2305,2305,0
20230615,162900,17622342790,2305,2305,2305,2305,0
20230615,162800,17622342790,2305,2305,2305,2305,0
20230615,162700,17622342790,2305,2305,2305,2305,0
20230615,162600,17622342790,2305,2305,2305,2305,0
20230615,162500,17622342790,2305,2305,2305,2305,0
20230615,162400,17622342790,2305,2305,2305,2305,0
20230615,162300,17622342790,2305,2305,2305,2305,0
20230615,162200,17622342790,2305,2305,2305,2305,0
20230615,162100,17622342790,2305,2305,2305,2305,0
20230615,162000,17622342790,2305,2305,2305,2305,0
20230615,161900,17622342790,2305,2305,2305,2305,0
20230615,161800,17622342790,2305,2305,2305,2305,0
20230615,161700,17622342790,2305,2305,2305,2305,0
20230615,161600,17622342790,2305,2305,2305,2305,0
20230615,161500,17622342790,2305,2305,2305,2305,0
20230615,161400,17622342790,2305,2305,2305,2305,0
20230615,161300,17622342790,2305,2305,2305,2305,118226
20230615,161200,17622342790,2305,2305,2305,2305,0
20230615,161100,17622342790,2305,2305,2305,2305,0
20230615,161000,17622342790,2305,2305,2305,2305,0
20230615,160900,17622342790,2305,2305,2305,2305,0
20230615,160800,17622342790,2305,2305,2305,2305,0
20230615,160700,17622342790,2305,2305,2305,2305,0
20230615,160600,17622342790,2305,2305,2305,2305,0
20230615,160500,17622342790,2305,2305,2305,2305,0
20230615,160400,17622342790,2305,2305,2305,2305,0
20230615,160300,17622342790,2305,2305,2305,2305,0
20230615,160200,17622342790,2305,2305,2305,2305,0
20230615,160100,17622342790,2305,2305,2305,2305,0
20230615,160000,17622342790,2305,2305,2305,2305,0
20230615,155900,17622342790,2305,2305,2305,2305,0
20230615,155800,17622342790,2305,2305,2305,2305,0
20230615,155700,17622342790,2305,2305,2305,2305,0
20230615,155600,17622342790,2305,2305,2305,2305,0
20230615,155500,17622342790,2305,2305,2305,2305,0
20230615,155400,17622342790,2305,2305,2305,2305,0
20230615,155300,17622342790,2305,2305,2305,2305,0
20230615,155200,17622342790,2305,2305,2305,2305,0
20230615,155100,17622342790,2305,2305,2305,2305,0
20230615,155000,17622342790,2305,2305,2305,2305,0
20230615,154900,17622342790,2305,2305,2305,2305,0
20230615,154800,17622342790,2305,2305,2305,2305,0
20230615,154700,17622342790,2305,2305,2305,2305,0
20230615,154600,17622342790,2305,2305,2305,2305,0
20230615,154500,17622342790,2305,2305,2305,2305,0
20230615,154400,17622342790,2305,2305,2305,2305,0
20230615,154300,17622342790,2305,2305,2305,2305,118226
20230615,154200,17622342790,2305,2305,2305,2305,0
20230615,154100,17622342790,2305,2305,2305,2305,0
20230615,154000,17622342790,2305,2305,2305,2305,0
20230615,153900,17622342790,2305,2305,2305,2305,0
20230615,153800,17622342790,2305,2305,2305,2305,0
20230615,153700,17622342790,2305,2305,2305,2305,0
20230615,153600,17622342790,2305,2305,2305,2305,0
20230615,153500,17622342790,2305,2305,2305,2305,0
20230615,153400,17622342790,2305,2305,2305,2305,0
20230615,153300,17622342790,2305,2305,2305,2305,0
20230615,153200,17622342790,2305,2305,2305,2305,0
20230615,153100,17622342790,2305,2305,2305,2305,0
20230615,153000,17622342790,2305,2305,2305,2305,118226
20230615,152900,17349831860,2310,2310,2310,2310,0
20230615,152800,17349831860,2310,2310,2310,2310,0
20230615,152700,17349831860,2310,2310,2310,2310,0
20230615,152600,17349831860,2310,2310,2310,2310,0
20230615,152500,17349831860,2310,2310,2310,2310,0
20230615,152400,17349831860,2310,2310,2310,2310,0
20230615,152300,17349831860,2310,2310,2310,2310,0
20230615,152200,17349831860,2310,2310,2310,2310,0
20230615,152100,17349831860,2310,2310,2310,2310,0
20230615,152000,17349831860,2310,2310,2310,2310,0
20230615,151900,17349831860,2310,2315,2320,2310,45902
20230615,151800,17243569590,2315,2315,2315,2310,14294
20230615,151700,17210478985,2315,2315,2320,2310,15272
20230615,151600,17175121405,2310,2310,2315,2310,13131
20230615,151500,17144788525,2310,2315,2320,2310,16077
20230615,151400,17107589510,2320,2320,2320,2315,1365
20230615,151300,17104423520,2320,2320,2320,2315,3287
20230615,151200,17096804435,2315,2315,2320,2310,33603
20230615,151100,17019011425,2315,2315,2315,2310,2418
20230615,151000,17013414575,2310,2315,2315,2310,3923
20230615,150900,17004351165,2315,2315,2315,2310,3232
20230615,150800,16996878875,2315,2315,2315,2310,7348
20230615,150700,16979868540,2315,2315,2315,2310,2882
20230615,150600,16973211100,2310,2315,2315,2310,12115
20230615,150500,16945218420,2310,2310,2315,2310,2686
20230615,150400,16939013750,2310,2310,2315,2310,7767
20230615,150300,16921071965,2310,2310,2315,2310,1205
20230615,150200,16918288140,2315,2320,2320,2315,8104
20230615,150100,16899524780,2315,2315,2320,2315,4820
20230615,150000,16888366470,2315,2315,2320,2315,1205
20230615,145900,16885576880,2325,2315,2325,2310,4667
20230615,145800,16874758780,2310,2320,2325,2310,5746
20230615,145700,16861454940,2325,2325,2325,2320,2099
20230615,145600,16856585115,2325,2315,2325,2315,2569
20230615,145500,16850633565,2315,2325,2325,2315,21220
20230615,145400,16801451205,2325,2320,2325,2315,541
20230615,145300,16800196015,2325,2325,2325,2320,13286
20230615,145200,16769369425,2325,2320,2325,2320,5537
20230615,145100,16756523245,2320,2320,2325,2315,4778
20230615,145000,16745449225,2320,2325,2325,2320,4583
20230615,144900,16734813060,2320,2315,2320,2315,3015
20230615,144800,16727820575,2320,2315,2320,2315,1134
20230615,144700,16725190395,2315,2315,2320,2310,13260
20230615,144600,16694528000,2315,2315,2315,2305,808
20230615,144500,16692661820,2310,2315,2315,2305,31268
20230615,144400,16620521060,2315,2315,2315,2310,7172
20230615,144300,16603940590,2315,2310,2315,2310,2045
20230615,144200,16599213795,2315,2315,2315,2310,4986
20230615,144100,16587690560,2310,2315,2315,2310,14687
20230615,144000,16553749845,2315,2315,2320,2315,3463
20230615,143900,16545730880,2315,2315,2320,2315,4171
20230615,143800,16536074715,2315,2315,2320,2315,1146
20230615,143700,16533421525,2320,2315,2320,2315,1201
20230615,143600,16530637705,2315,2315,2325,2315,16268
20230615,143500,16492946650,2315,2320,2325,2315,4841
20230615,143400,16481717110,2325,2330,2330,2320,56079
20230615,143300,16351448625,2325,2325,2325,2325,1005
20230615,143200,16349112000,2330,2330,2330,2325,1945
20230615,143100,16344586865,2330,2330,2330,2330,1109
20230615,143000,16342002895,2330,2325,2330,2325,563
20230615,142900,16340691375,2330,2325,2330,2325,4310
20230615,142800,16330670595,2330,2330,2330,2330,163
20230615,142700,16330290805,2330,2330,2330,2325,386
20230615,142600,16329391680,2330,2325,2330,2325,664
20230615,142500,16327845950,2330,2335,2335,2330,11809
20230615,142400,16300328655,2335,2335,2335,2330,1169
20230615,142300,16297599535,2335,2330,2335,2330,107
20230615,142200,16297350200,2335,2330,2335,2330,3382
20230615,142100,16289470110,2330,2340,2340,2330,6908
20230615,142000,16273355270,2340,2335,2340,2335,1945
20230615,141900,16268811875,2340,2335,2340,2335,3444
20230615,141800,16260764730,2335,2335,2335,2330,6805
20230615,141700,16244876090,2335,2330,2335,2330,3436
20230615,141600,16236853530,2335,2330,2335,2330,4512
20230615,141500,16226340565,2330,2330,2330,2325,9410
20230615,141400,16204456040,2330,2330,2330,2325,2804
20230615,141300,16197927720,2325,2330,2330,2325,760
20230615,141200,16196158325,2330,2330,2335,2325,9917
20230615,141100,16173058345,2330,2330,2335,2330,8092
20230615,141000,16154203980,2330,2335,2340,2330,4130
20230615,140900,16144561375,2340,2340,2340,2340,1
20230615,140800,16144559035,2335,2340,2340,2335,6748
20230615,140700,16128789955,2340,2340,2340,2335,2658
20230615,140600,16122570375,2335,2340,2340,2335,3465
20230615,140500,16114463715,2340,2340,2340,2335,6520
20230615,140400,16099213220,2335,2340,2340,2335,1234
20230615,140300,16096325710,2340,2340,2340,2335,2866
20230615,140200,16089624660,2345,2340,2345,2340,3252
20230615,140100,16082009970,2340,2340,2345,2340,12597
20230615,140000,16052532920,2345,2345,2350,2345,11381
20230615,135900,16025824055,2350,2340,2350,2340,53136
20230615,135800,15901370545,2335,2335,2340,2335,6356
20230615,135700,15886501830,2340,2340,2340,2335,3655
20230615,135600,15877961430,2335,2340,2340,2335,3621
20230615,135500,15869498870,2335,2335,2340,2335,1891
20230615,135400,15865083330,2335,2335,2340,2335,3162
20230615,135300,15857696245,2335,2330,2340,2325,4201
20230615,135200,15847908495,2330,2335,2340,2330,14854
20230615,135100,15813272665,2340,2335,2340,2335,6707
20230615,135000,15797599110,2335,2335,2335,2335,2010
20230615,134900,15792905760,2335,2335,2335,2325,4623
20230615,134800,15782126855,2335,2330,2340,2330,8120
20230615,134700,15763176660,2335,2330,2335,2330,4204
20230615,134600,15753378335,2330,2330,2330,2330,1020
20230615,134500,15751001735,2330,2330,2330,2330,2043
20230615,134400,15746241545,2330,2330,2330,2330,17762
20230615,134300,15704856085,2325,2330,2330,2325,1613
20230615,134200,15701105665,2330,2325,2330,2325,2678
20230615,134100,15694879310,2325,2325,2325,2325,886
20230615,134000,15692819360,2330,2330,2330,2325,4888
20230615,133900,15681430325,2330,2325,2330,2325,1815
20230615,133800,15677210150,2330,2335,2335,2330,795
20230615,133700,15675356910,2335,2340,2340,2335,1600
20230615,133600,15671619030,2335,2330,2335,2325,9907
20230615,133500,15648521600,2330,2325,2330,2325,5153
20230615,133400,15636519500,2325,2325,2330,2325,1047
20230615,133300,15634083960,2330,2330,2330,2320,2140
20230615,133200,15629115960,2325,2320,2325,2320,12554
20230615,133100,15599962355,2320,2325,2325,2320,3880
20230615,133000,15590960740,2325,2320,2330,2320,2196
20230615,132900,15585864015,2320,2325,2325,2320,262
20230615,132800,15585255625,2320,2320,2325,2320,184
20230615,132700,15584828740,2320,2320,2330,2320,2162
20230615,132600,15579812065,2320,2315,2325,2315,6308
20230615,132500,15565179875,2315,2320,2320,2315,213
20230615,132400,15564685880,2320,2320,2330,2320,8237
20230615,132300,15545576015,2320,2320,2330,2320,285
20230615,132200,15544914790,2330,2325,2330,2320,716
20230615,132100,15543251155,2325,2325,2325,2325,6396
20230615,132000,15528380455,2325,2325,2325,2315,2265
20230615,131900,15523123365,2320,2315,2320,2315,2647
20230615,131800,15516982775,2320,2320,2320,2315,13494
20230615,131700,15485682695,2320,2325,2325,2320,6122
20230615,131600,15471459465,2325,2320,2325,2320,688
20230615,131500,15469863165,2325,2320,2325,2320,10565
20230615,131400,15445351755,2320,2320,2320,2315,2814
20230615,131300,15438835020,2320,2320,2325,2315,8180
20230615,131200,15419857220,2325,2320,2325,2320,325
20230615,131100,15419103215,2320,2325,2325,2320,3765
20230615,131000,15410368365,2325,2320,2325,2320,533
20230615,130900,15409131795,2325,2325,2325,2320,6702
20230615,130800,15393579620,2325,2320,2325,2320,5864
20230615,130700,15379972985,2325,2325,2325,2320,11076
20230615,130600,15354274095,2325,2320,2325,2320,764
20230615,130500,15352498695,2320,2325,2330,2320,6355
20230615,130400,15337741200,2320,2330,2330,2320,6137
20230615,130300,15323470180,2330,2325,2330,2325,2302
20230615,130200,15318109620,2330,2325,2330,2325,761
20230615,130100,15316339195,2330,2325,2335,2325,3999
20230615,130000,15307040130,2325,2325,2325,2320,3192
20230615,125900,15299627960,2325,2320,2325,2315,20388
20230615,125800,15252327800,2315,2320,2325,2315,11039
20230615,125700,15226737445,2320,2320,2325,2320,15873
20230615,125600,15189911770,2320,2330,2330,2320,40392
20230615,125500,15096006375,2330,2330,2330,2330,924
20230615,125400,15093853455,2330,2335,2335,2330,1609
20230615,125300,15090104190,2335,2330,2335,2325,12659
20230615,125200,15060653890,2330,2335,2335,2330,4617
20230615,125100,15049896230,2330,2330,2330,2330,8715
20230615,125000,15029590280,2335,2335,2340,2335,2381
20230615,124900,15024029430,2340,2340,2340,2335,235
20230615,124800,15023480695,2335,2335,2340,2335,3063
20230615,124700,15016328560,2340,2340,2340,2335,862
20230615,124600,15014311730,2340,2335,2340,2335,1918
20230615,124500,15009830480,2330,2330,2335,2330,5210
20230615,124400,14997688930,2330,2335,2335,2330,4615
20230615,124300,14986935790,2335,2335,2335,2335,124
20230615,124200,14986646250,2335,2335,2335,2330,2977
20230615,124100,14979704910,2335,2330,2335,2330,889
20230615,124000,14977632740,2330,2335,2335,2330,11653
20230615,123900,14950454415,2335,2335,2335,2335,12329
20230615,123800,14921666200,2335,2340,2340,2335,4872
20230615,123700,14910289170,2340,2340,2340,2335,2497
20230615,123600,14904446805,2340,2340,2345,2340,5311
20230615,123500,14892019050,2340,2335,2340,2335,711
20230615,123400,14890357780,2345,2340,2345,2335,2015
20230615,123300,14885651270,2340,2340,2345,2335,5103
20230615,123200,14873712130,2340,2340,2340,2335,2185
20230615,123100,14868599730,2340,2345,2345,2340,6398
20230615,123000,14853626280,2340,2340,2345,2340,14954
20230615,122900,14818631025,2345,2340,2345,2340,4624
20230615,122800,14807807995,2345,2345,2345,2340,1928
20230615,122700,14803288500,2345,2350,2350,2340,4092
20230615,122600,14793693755,2350,2350,2355,2345,7213
20230615,122500,14776746140,2350,2345,2350,2345,12055
20230615,122400,14748426425,2345,2345,2345,2340,2314
20230615,122300,14743000750,2345,2340,2350,2340,4921
20230615,122200,14731461070,2345,2350,2350,2345,9174
20230615,122100,14709910775,2350,2340,2350,2335,20747
20230615,122000,14661260170,2340,2335,2340,2335,1795
20230615,121900,14657063355,2340,2340,2340,2335,2044
20230615,121800,14652285710,2340,2335,2340,2335,1544
20230615,121700,14648677670,2340,2340,2340,2335,1434
20230615,121600,14645323660,2340,2335,2340,2335,1215
20230615,121500,14642486625,2335,2335,2335,2330,623
20230615,121400,14641031945,2335,2335,2335,2335,905
20230615,121300,14638918770,2335,2335,2335,2330,272
20230615,121200,14638284935,2335,2335,2335,2330,2677
20230615,121100,14632034150,2335,2335,2335,2330,2858
20230615,121000,14625373555,2335,2335,2335,2335,85
20230615,120900,14625175080,2335,2330,2335,2330,1513
20230615,120800,14621646440,2335,2330,2335,2330,3614
20230615,120700,14613212475,2335,2335,2335,2330,1837
20230615,120600,14608931245,2335,2330,2335,2330,4974
20230615,120500,14597340670,2330,2330,2330,2330,4300
20230615,120400,14587321670,2325,2330,2330,2325,2602
20230615,120300,14581269920,2325,2330,2330,2325,13214
20230615,120200,14550545965,2330,2330,2330,2325,4805
20230615,120100,14539361545,2330,2330,2330,2330,17025
20230615,120000,14499693295,2335,2330,2335,2330,1132
20230615,115900,14497053840,2335,2335,2340,2335,19022
20230615,115800,14452634970,2340,2335,2340,2335,2144
20230615,115700,14447628245,2335,2340,2340,2335,1205
20230615,115600,14444809445,2340,2335,2340,2335,6721
20230615,115500,14429093440,2335,2345,2345,2335,2902
20230615,115400,14422305325,2340,2340,2345,2340,2453
20230615,115300,14416564805,2340,2340,2345,2335,17423
20230615,115200,14375791835,2340,2340,2350,2340,4840
20230615,115100,14364444390,2345,2345,2345,2340,12989
20230615,115000,14333989695,2345,2340,2345,2335,8812
20230615,114900,14313362765,2340,2335,2340,2335,4579
20230615,114800,14302650780,2335,2335,2335,2335,1887
20230615,114700,14298244635,2335,2335,2335,2335,686
20230615,114600,14296642825,2335,2330,2335,2330,6142
20230615,114500,14282317920,2330,2330,2330,2325,3403
20230615,114400,14274388950,2325,2330,2330,2325,1185
20230615,114300,14271633505,2325,2330,2330,2325,5519
20230615,114200,14258788045,2330,2340,2340,2325,10097
20230615,114100,14235224105,2340,2340,2340,2330,13063
20230615,114000,14204780905,2335,2335,2335,2335,19997
20230615,113900,14158087910,2335,2330,2335,2325,12357
20230615,113800,14129313495,2335,2325,2335,2325,11759
20230615,113700,14101921555,2330,2330,2330,2325,13127
20230615,113600,14071348885,2330,2330,2330,2325,3771
20230615,113500,14062567455,2330,2330,2330,2325,1222
20230615,113400,14059721875,2330,2330,2330,2325,4033
20230615,113300,14050335545,2330,2330,2330,2325,6744
20230615,113200,14034632130,2325,2335,2335,2325,18791
20230615,113100,13990934265,2330,2330,2335,2330,2838
20230615,113000,13984320615,2330,2335,2335,2330,15233
20230615,112900,13948825775,2330,2330,2335,2330,7294
20230615,112800,13931820140,2330,2330,2340,2325,11365
20230615,112700,13905343360,2325,2330,2330,2320,6947
20230615,112600,13889180510,2325,2330,2330,2325,36313
20230615,112500,13804719735,2330,2330,2335,2325,64650
20230615,112400,13654116340,2335,2335,2340,2330,18885
20230615,112300,13610012230,2335,2345,2345,2335,16616
20230615,112200,13571123330,2345,2350,2350,2340,15718
20230615,112100,13534261345,2350,2345,2350,2345,13367
20230615,112000,13502872755,2345,2360,2365,2345,24708
20230615,111900,13444715660,2360,2365,2375,2355,84291
20230615,111800,13245067980,2370,2340,2370,2335,105624
20230615,111700,12996208090,2335,2345,2345,2335,44371
20230615,111600,12892381095,2345,2345,2345,2340,25634
20230615,111500,12832302520,2345,2345,2350,2345,12747
20230615,111400,12802394670,2350,2340,2350,2340,18234
20230615,111300,12759649750,2340,2345,2345,2340,24231
20230615,111200,12702902615,2345,2345,2350,2345,20402
20230615,111100,12655047620,2350,2350,2350,2345,39349
20230615,111000,12562692850,2350,2360,2360,2350,11748
20230615,110900,12535029720,2355,2355,2360,2355,14456
20230615,110800,12500959575,2355,2360,2365,2355,25068
20230615,110700,12441788785,2360,2365,2365,2360,16661
20230615,110600,12402420590,2360,2375,2375,2360,76269
20230615,110500,12221721325,2375,2365,2375,2360,87902
20230615,110400,12013393085,2365,2350,2365,2345,31465
20230615,110300,11939258065,2345,2340,2350,2340,11713
20230615,110200,11911799260,2340,2355,2355,2340,52227
20230615,110100,11789371110,2355,2350,2355,2350,12795
20230615,110000,11759279520,2350,2355,2360,2345,33721
20230615,105900,11679995675,2360,2360,2365,2355,27680
20230615,105800,11614682910,2360,2365,2370,2355,42546
20230615,105700,11514119130,2365,2365,2370,2365,31525
20230615,105600,11439518655,2365,2370,2375,2365,45513
20230615,105500,11331652385,2370,2365,2375,2365,41888
20230615,105400,11232350020,2370,2360,2370,2350,38246
20230615,105300,11142024755,2355,2355,2360,2350,45882
20230615,105200,11033991680,2355,2365,2365,2355,31882
20230615,105100,10958819535,2360,2365,2370,2360,56005
20230615,105000,10826255805,2365,2370,2375,2365,98862
20230615,104900,10591999085,2370,2370,2370,2360,39858
20230615,104800,10497744420,2370,2365,2370,2360,56858
20230615,104700,10363397370,2365,2360,2370,2355,33984
20230615,104600,10283113555,2360,2365,2370,2360,132734
20230615,104500,9969008915,2365,2355,2365,2350,107857
20230615,104400,9714613465,2350,2355,2355,2350,8772
20230615,104300,9693989705,2355,2345,2355,2340,45520
20230615,104200,9587051730,2345,2360,2360,2345,22173
20230615,104100,9534908715,2360,2360,2360,2350,45712
20230615,104000,9427281625,2355,2350,2360,2350,129913
20230615,103900,9121308950,2350,2345,2350,2335,26387
20230615,103800,9059477395,2340,2320,2345,2320,34706
20230615,103700,8978785090,2320,2330,2335,2320,25406
20230615,103600,8919736220,2330,2340,2340,2330,39267
20230615,103500,8828040910,2340,2345,2345,2340,43853
20230615,103400,8725318915,2345,2345,2350,2340,34751
20230615,103300,8643756305,2350,2345,2350,2340,28629
20230615,103200,8576607780,2340,2340,2345,2335,46249
20230615,103100,8468366830,2340,2350,2355,2335,88570
20230615,103000,8260399910,2355,2350,2365,2335,196810
20230615,102900,7797175145,2350,2355,2365,2345,205026
20230615,102800,7314210580,2355,2335,2355,2335,115795
20230615,102700,7042772145,2330,2330,2340,2330,38361
20230615,102600,6953181795,2330,2320,2340,2315,81726
20230615,102500,6762925920,2320,2315,2320,2310,16956
20230615,102400,6723679485,2310,2305,2315,2305,13668
20230615,102300,6692118760,2305,2305,2305,2305,4084
20230615,102200,6682705140,2305,2310,2310,2305,6284
20230615,102100,6668214775,2310,2300,2310,2300,14365
20230615,102000,6635054000,2300,2300,2300,2295,4655
20230615,101900,6624349380,2300,2300,2305,2295,3867
20230615,101800,6615454290,2300,2290,2300,2285,11414
20230615,101700,6589253960,2290,2285,2290,2285,9085
20230615,101600,6568473665,2285,2290,2290,2285,593
20230615,101500,6567116475,2290,2290,2290,2285,4670
20230615,101400,6556438040,2290,2290,2290,2285,3138
20230615,101300,6549252060,2290,2290,2290,2290,8876
20230615,101200,6528926020,2290,2290,2290,2290,2118
20230615,101100,6524075800,2290,2290,2295,2290,4590
20230615,101000,6513563940,2290,2290,2290,2290,8808
20230615,100900,6493393620,2290,2300,2300,2290,23020
20230615,100800,6440603380,2300,2300,2300,2295,3136
20230615,100700,6433399375,2300,2305,2305,2300,13240
20230615,100600,6402942145,2305,2305,2310,2305,2515
20230615,100500,6397144990,2305,2305,2310,2300,4810
20230615,100400,6386057710,2305,2310,2310,2300,6635
20230615,100300,6370761950,2310,2315,2320,2310,16662
20230615,100200,6332210435,2320,2325,2325,2315,15631
20230615,100100,6295943135,2320,2325,2330,2320,31054
20230615,100000,6223741950,2325,2320,2325,2315,14772
20230615,095900,6189446715,2320,2315,2325,2315,34541
20230615,095800,6109317225,2315,2315,2320,2315,5302
20230615,095700,6097035480,2320,2305,2320,2305,27858
20230615,095600,6032551660,2305,2305,2310,2305,17538
20230615,095500,5992059070,2310,2315,2315,2305,33483
20230615,095400,5914701440,2315,2315,2315,2310,13960
20230615,095300,5882387105,2315,2320,2320,2310,35827
20230615,095200,5799440265,2320,2310,2320,2305,52532
20230615,095100,5677908300,2310,2310,2315,2310,29030
20230615,095000,5610829460,2310,2300,2310,2295,37015
20230615,094900,5525495475,2300,2295,2300,2295,13547
20230615,094800,5494347295,2295,2305,2305,2295,35492
20230615,094700,5412709965,2305,2300,2305,2295,37226
20230615,094600,5327058785,2300,2285,2300,2285,31139
20230615,094500,5255709695,2285,2285,2290,2280,13322
20230615,094400,5225247560,2280,2280,2295,2275,26346
20230615,094300,5165019220,2285,2280,2285,2275,16027
20230615,094200,5128472975,2280,2270,2285,2270,29355
20230615,094100,5061556540,2270,2270,2280,2265,27224
20230615,094000,4999651495,2270,2270,2275,2265,11857
20230615,093900,4972756360,2270,2265,2270,2260,12746
20230615,093800,4943881345,2270,2260,2270,2260,19133
20230615,093700,4900556290,2265,2265,2265,2260,13398
20230615,093600,4870268390,2260,2260,2265,2260,18040
20230615,093500,4829485590,2260,2265,2265,2255,89084
20230615,093400,4627989875,2270,2275,2280,2265,48123
20230615,093300,4518729700,2280,2275,2280,2270,46662
20230615,093200,4412720595,2270,2285,2285,2270,76457
20230615,093100,4238715740,2285,2285,2285,2280,13314
20230615,093000,4208326525,2285,2285,2290,2280,15056
20230615,092900,4173912165,2285,2290,2290,2280,2372
20230615,092800,4168488305,2280,2270,2290,2270,27566
20230615,092700,4105665835,2275,2275,2280,2270,52868
20230615,092600,3985405465,2280,2290,2290,2275,79975
20230615,092500,3802980360,2285,2300,2300,2285,55100
20230615,092400,3676769540,2295,2300,2300,2295,13456
20230615,092300,3645836675,2300,2300,2300,2290,16616
20230615,092200,3607629395,2300,2295,2300,2290,7045
20230615,092100,3591463295,2295,2295,2300,2290,50188
20230615,092000,3476374140,2295,2295,2300,2290,15188
20230615,091900,3441552200,2295,2290,2295,2290,23465
20230615,091800,3387813225,2290,2290,2295,2290,23150
20230615,091700,3334769675,2290,2305,2310,2285,37718
20230615,091600,3248273835,2310,2295,2315,2295,30901
20230615,091500,3176939625,2295,2290,2295,2285,14819
20230615,091400,3142987080,2285,2285,2295,2285,14496
20230615,091300,3109811150,2290,2285,2290,2280,23245
20230615,091200,3056716980,2285,2290,2290,2280,33814
20230615,091100,2979429145,2285,2285,2295,2285,29922
20230615,091000,2910943385,2285,2290,2295,2285,32669
20230615,090900,2836191820,2285,2285,2295,2285,37773
20230615,090800,2749796850,2285,2285,2290,2280,34128
20230615,090700,2671837030,2285,2285,2290,2280,28221
20230615,090600,2607323440,2285,2290,2295,2280,82521
20230615,090500,2418827140,2290,2290,2295,2280,63824
20230615,090400,2272874205,2285,2310,2310,2285,76534
20230615,090300,2097469055,2310,2305,2315,2295,57252
20230615,090200,1965606605,2300,2285,2305,2270,91630
20230615,090100,1755793280,2270,2325,2335,2270,262926
20230615,090000,1149973510,2320,2355,2360,2315,486280