stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,195300,9481997015,2300,2300,2300,2300,49700
20230616,195200,9481997015,2300,2300,2300,2300,0
20230616,195100,9481997015,2300,2300,2300,2300,0
20230616,195000,9481997015,2300,2300,2300,2300,0
20230616,194900,9481997015,2300,2300,2300,2300,0
20230616,194800,9481997015,2300,2300,2300,2300,0
20230616,194700,9481997015,2300,2300,2300,2300,0
20230616,194600,9481997015,2300,2300,2300,2300,0
20230616,194500,9481997015,2300,2300,2300,2300,0
20230616,194400,9481997015,2300,2300,2300,2300,0
20230616,194300,9481997015,2300,2300,2300,2300,0
20230616,194200,9481997015,2300,2300,2300,2300,0
20230616,194100,9481997015,2300,2300,2300,2300,0
20230616,194000,9481997015,2300,2300,2300,2300,0
20230616,193900,9481997015,2300,2300,2300,2300,0
20230616,193800,9481997015,2300,2300,2300,2300,0
20230616,193700,9481997015,2300,2300,2300,2300,0
20230616,193600,9481997015,2300,2300,2300,2300,0
20230616,193500,9481997015,2300,2300,2300,2300,0
20230616,193400,9481997015,2300,2300,2300,2300,0
20230616,193300,9481997015,2300,2300,2300,2300,0
20230616,193200,9481997015,2300,2300,2300,2300,0
20230616,193100,9481997015,2300,2300,2300,2300,0
20230616,193000,9481997015,2300,2300,2300,2300,0
20230616,192900,9481997015,2300,2300,2300,2300,0
20230616,192800,9481997015,2300,2300,2300,2300,0
20230616,192700,9481997015,2300,2300,2300,2300,0
20230616,192600,9481997015,2300,2300,2300,2300,0
20230616,192500,9481997015,2300,2300,2300,2300,0
20230616,192400,9481997015,2300,2300,2300,2300,0
20230616,192300,9481997015,2300,2300,2300,2300,49700
20230616,192200,9481997015,2300,2300,2300,2300,0
20230616,192100,9481997015,2300,2300,2300,2300,0
20230616,192000,9481997015,2300,2300,2300,2300,0
20230616,191900,9481997015,2300,2300,2300,2300,0
20230616,191800,9481997015,2300,2300,2300,2300,0
20230616,191700,9481997015,2300,2300,2300,2300,0
20230616,191600,9481997015,2300,2300,2300,2300,0
20230616,191500,9481997015,2300,2300,2300,2300,0
20230616,191400,9481997015,2300,2300,2300,2300,0
20230616,191300,9481997015,2300,2300,2300,2300,0
20230616,191200,9481997015,2300,2300,2300,2300,0
20230616,191100,9481997015,2300,2300,2300,2300,0
20230616,191000,9481997015,2300,2300,2300,2300,0
20230616,190900,9481997015,2300,2300,2300,2300,0
20230616,190800,9481997015,2300,2300,2300,2300,0
20230616,190700,9481997015,2300,2300,2300,2300,0
20230616,190600,9481997015,2300,2300,2300,2300,0
20230616,190500,9481997015,2300,2300,2300,2300,0
20230616,190400,9481997015,2300,2300,2300,2300,0
20230616,190300,9481997015,2300,2300,2300,2300,0
20230616,190200,9481997015,2300,2300,2300,2300,0
20230616,190100,9481997015,2300,2300,2300,2300,0
20230616,190000,9481997015,2300,2300,2300,2300,0
20230616,185900,9481997015,2300,2300,2300,2300,0
20230616,185800,9481997015,2300,2300,2300,2300,0
20230616,185700,9481997015,2300,2300,2300,2300,0
20230616,185600,9481997015,2300,2300,2300,2300,0
20230616,185500,9481997015,2300,2300,2300,2300,0
20230616,185400,9481997015,2300,2300,2300,2300,0
20230616,185300,9481997015,2300,2300,2300,2300,49700
20230616,185200,9481997015,2300,2300,2300,2300,0
20230616,185100,9481997015,2300,2300,2300,2300,0
20230616,185000,9481997015,2300,2300,2300,2300,0
20230616,184900,9481997015,2300,2300,2300,2300,0
20230616,184800,9481997015,2300,2300,2300,2300,0
20230616,184700,9481997015,2300,2300,2300,2300,0
20230616,184600,9481997015,2300,2300,2300,2300,0
20230616,184500,9481997015,2300,2300,2300,2300,0
20230616,184400,9481997015,2300,2300,2300,2300,0
20230616,184300,9481997015,2300,2300,2300,2300,0
20230616,184200,9481997015,2300,2300,2300,2300,0
20230616,184100,9481997015,2300,2300,2300,2300,0
20230616,184000,9481997015,2300,2300,2300,2300,0
20230616,183900,9481997015,2300,2300,2300,2300,0
20230616,183800,9481997015,2300,2300,2300,2300,0
20230616,183700,9481997015,2300,2300,2300,2300,0
20230616,183600,9481997015,2300,2300,2300,2300,0
20230616,183500,9481997015,2300,2300,2300,2300,0
20230616,183400,9481997015,2300,2300,2300,2300,0
20230616,183300,9481997015,2300,2300,2300,2300,0
20230616,183200,9481997015,2300,2300,2300,2300,0
20230616,183100,9481997015,2300,2300,2300,2300,0
20230616,183000,9481997015,2300,2300,2300,2300,0
20230616,182900,9481997015,2300,2300,2300,2300,0
20230616,182800,9481997015,2300,2300,2300,2300,0
20230616,182700,9481997015,2300,2300,2300,2300,0
20230616,182600,9481997015,2300,2300,2300,2300,0
20230616,182500,9481997015,2300,2300,2300,2300,0
20230616,182400,9481997015,2300,2300,2300,2300,0
20230616,182300,9481997015,2300,2300,2300,2300,49700
20230616,182200,9481997015,2300,2300,2300,2300,0
20230616,182100,9481997015,2300,2300,2300,2300,0
20230616,182000,9481997015,2300,2300,2300,2300,0
20230616,181900,9481997015,2300,2300,2300,2300,0
20230616,181800,9481997015,2300,2300,2300,2300,0
20230616,181700,9481997015,2300,2300,2300,2300,0
20230616,181600,9481997015,2300,2300,2300,2300,0
20230616,181500,9481997015,2300,2300,2300,2300,0
20230616,181400,9481997015,2300,2300,2300,2300,0
20230616,181300,9481997015,2300,2300,2300,2300,0
20230616,181200,9481997015,2300,2300,2300,2300,0
20230616,181100,9481997015,2300,2300,2300,2300,0
20230616,181000,9481997015,2300,2300,2300,2300,0
20230616,180900,9481997015,2300,2300,2300,2300,0
20230616,180800,9481997015,2300,2300,2300,2300,0
20230616,180700,9481997015,2300,2300,2300,2300,0
20230616,180600,9481997015,2300,2300,2300,2300,0
20230616,180500,9481997015,2300,2300,2300,2300,0
20230616,180400,9481997015,2300,2300,2300,2300,0
20230616,180300,9481997015,2300,2300,2300,2300,0
20230616,180200,9481997015,2300,2300,2300,2300,0
20230616,180100,9481997015,2300,2300,2300,2300,0
20230616,180000,9481997015,2300,2300,2300,2300,0
20230616,175900,9481997015,2300,2300,2300,2300,0
20230616,175800,9481997015,2300,2300,2300,2300,0
20230616,175700,9481997015,2300,2300,2300,2300,0
20230616,175600,9481997015,2300,2300,2300,2300,0
20230616,175500,9481997015,2300,2300,2300,2300,0
20230616,175400,9481997015,2300,2300,2300,2300,0
20230616,175300,9481997015,2300,2300,2300,2300,49700
20230616,175200,9481997015,2300,2300,2300,2300,0
20230616,175100,9481997015,2300,2300,2300,2300,0
20230616,175000,9481997015,2300,2300,2300,2300,0
20230616,174900,9481997015,2300,2300,2300,2300,0
20230616,174800,9481997015,2300,2300,2300,2300,0
20230616,174700,9481997015,2300,2300,2300,2300,0
20230616,174600,9481997015,2300,2300,2300,2300,0
20230616,174500,9481997015,2300,2300,2300,2300,0
20230616,174400,9481997015,2300,2300,2300,2300,0
20230616,174300,9481997015,2300,2300,2300,2300,0
20230616,174200,9481997015,2300,2300,2300,2300,0
20230616,174100,9481997015,2300,2300,2300,2300,0
20230616,174000,9481997015,2300,2300,2300,2300,0
20230616,173900,9481997015,2300,2300,2300,2300,0
20230616,173800,9481997015,2300,2300,2300,2300,0
20230616,173700,9481997015,2300,2300,2300,2300,0
20230616,173600,9481997015,2300,2300,2300,2300,0
20230616,173500,9481997015,2300,2300,2300,2300,0
20230616,173400,9481997015,2300,2300,2300,2300,0
20230616,173300,9481997015,2300,2300,2300,2300,0
20230616,173200,9481997015,2300,2300,2300,2300,0
20230616,173100,9481997015,2300,2300,2300,2300,0
20230616,173000,9481997015,2300,2300,2300,2300,0
20230616,172900,9481997015,2300,2300,2300,2300,0
20230616,172800,9481997015,2300,2300,2300,2300,0
20230616,172700,9481997015,2300,2300,2300,2300,0
20230616,172600,9481997015,2300,2300,2300,2300,0
20230616,172500,9481997015,2300,2300,2300,2300,0
20230616,172400,9481997015,2300,2300,2300,2300,0
20230616,172300,9481997015,2300,2300,2300,2300,49700
20230616,172200,9481997015,2300,2300,2300,2300,0
20230616,172100,9481997015,2300,2300,2300,2300,0
20230616,172000,9481997015,2300,2300,2300,2300,0
20230616,171900,9481997015,2300,2300,2300,2300,0
20230616,171800,9481997015,2300,2300,2300,2300,0
20230616,171700,9481997015,2300,2300,2300,2300,0
20230616,171600,9481997015,2300,2300,2300,2300,0
20230616,171500,9481997015,2300,2300,2300,2300,0
20230616,171400,9481997015,2300,2300,2300,2300,0
20230616,171300,9481997015,2300,2300,2300,2300,0
20230616,171200,9481997015,2300,2300,2300,2300,0
20230616,171100,9481997015,2300,2300,2300,2300,0
20230616,171000,9481997015,2300,2300,2300,2300,0
20230616,170900,9481997015,2300,2300,2300,2300,0
20230616,170800,9481997015,2300,2300,2300,2300,0
20230616,170700,9481997015,2300,2300,2300,2300,0
20230616,170600,9481997015,2300,2300,2300,2300,0
20230616,170500,9481997015,2300,2300,2300,2300,0
20230616,170400,9481997015,2300,2300,2300,2300,0
20230616,170300,9481997015,2300,2300,2300,2300,0
20230616,170200,9481997015,2300,2300,2300,2300,0
20230616,170100,9481997015,2300,2300,2300,2300,0
20230616,170000,9481997015,2300,2300,2300,2300,0
20230616,165900,9481997015,2300,2300,2300,2300,0
20230616,165800,9481997015,2300,2300,2300,2300,0
20230616,165700,9481997015,2300,2300,2300,2300,0
20230616,165600,9481997015,2300,2300,2300,2300,0
20230616,165500,9481997015,2300,2300,2300,2300,0
20230616,165400,9481997015,2300,2300,2300,2300,0
20230616,165300,9481997015,2300,2300,2300,2300,49700
20230616,165200,9481997015,2300,2300,2300,2300,0
20230616,165100,9481997015,2300,2300,2300,2300,0
20230616,165000,9481997015,2300,2300,2300,2300,0
20230616,164900,9481997015,2300,2300,2300,2300,0
20230616,164800,9481997015,2300,2300,2300,2300,0
20230616,164700,9481997015,2300,2300,2300,2300,0
20230616,164600,9481997015,2300,2300,2300,2300,0
20230616,164500,9481997015,2300,2300,2300,2300,0
20230616,164400,9481997015,2300,2300,2300,2300,0
20230616,164300,9481997015,2300,2300,2300,2300,0
20230616,164200,9481997015,2300,2300,2300,2300,0
20230616,164100,9481997015,2300,2300,2300,2300,0
20230616,164000,9481997015,2300,2300,2300,2300,0
20230616,163900,9481997015,2300,2300,2300,2300,0
20230616,163800,9481997015,2300,2300,2300,2300,0
20230616,163700,9481997015,2300,2300,2300,2300,0
20230616,163600,9481997015,2300,2300,2300,2300,0
20230616,163500,9481997015,2300,2300,2300,2300,0
20230616,163400,9481997015,2300,2300,2300,2300,0
20230616,163300,9481997015,2300,2300,2300,2300,0
20230616,163200,9481997015,2300,2300,2300,2300,0
20230616,163100,9481997015,2300,2300,2300,2300,0
20230616,163000,9481997015,2300,2300,2300,2300,0
20230616,162900,9481997015,2300,2300,2300,2300,0
20230616,162800,9481997015,2300,2300,2300,2300,0
20230616,162700,9481997015,2300,2300,2300,2300,0
20230616,162600,9481997015,2300,2300,2300,2300,0
20230616,162500,9481997015,2300,2300,2300,2300,0
20230616,162400,9481997015,2300,2300,2300,2300,0
20230616,162300,9481997015,2300,2300,2300,2300,49700
20230616,162200,9481997015,2300,2300,2300,2300,0
20230616,162100,9481997015,2300,2300,2300,2300,0
20230616,162000,9481997015,2300,2300,2300,2300,0
20230616,161900,9481997015,2300,2300,2300,2300,0
20230616,161800,9481997015,2300,2300,2300,2300,0
20230616,161700,9481997015,2300,2300,2300,2300,0
20230616,161600,9481997015,2300,2300,2300,2300,0
20230616,161500,9481997015,2300,2300,2300,2300,0
20230616,161400,9481997015,2300,2300,2300,2300,0
20230616,161300,9481997015,2300,2300,2300,2300,0
20230616,161200,9481997015,2300,2300,2300,2300,0
20230616,161100,9481997015,2300,2300,2300,2300,0
20230616,161000,9481997015,2300,2300,2300,2300,0
20230616,160900,9481997015,2300,2300,2300,2300,0
20230616,160800,9481997015,2300,2300,2300,2300,0
20230616,160700,9481997015,2300,2300,2300,2300,0
20230616,160600,9481997015,2300,2300,2300,2300,0
20230616,160500,9481997015,2300,2300,2300,2300,0
20230616,160400,9481997015,2300,2300,2300,2300,0
20230616,160300,9481997015,2300,2300,2300,2300,0
20230616,160200,9481997015,2300,2300,2300,2300,0
20230616,160100,9481997015,2300,2300,2300,2300,0
20230616,160000,9481997015,2300,2300,2300,2300,0
20230616,155900,9481997015,2300,2300,2300,2300,0
20230616,155800,9481997015,2300,2300,2300,2300,0
20230616,155700,9481997015,2300,2300,2300,2300,0
20230616,155600,9481997015,2300,2300,2300,2300,0
20230616,155500,9481997015,2300,2300,2300,2300,0
20230616,155400,9481997015,2300,2300,2300,2300,0
20230616,155300,9481997015,2300,2300,2300,2300,49700
20230616,155200,9481997015,2300,2300,2300,2300,0
20230616,155100,9481997015,2300,2300,2300,2300,0
20230616,155000,9481997015,2300,2300,2300,2300,0
20230616,154900,9481997015,2300,2300,2300,2300,0
20230616,154800,9481997015,2300,2300,2300,2300,0
20230616,154700,9481997015,2300,2300,2300,2300,0
20230616,154600,9481997015,2300,2300,2300,2300,0
20230616,154500,9481997015,2300,2300,2300,2300,0
20230616,154400,9481997015,2300,2300,2300,2300,0
20230616,154300,9481997015,2300,2300,2300,2300,0
20230616,154200,9481997015,2300,2300,2300,2300,0
20230616,154100,9481997015,2300,2300,2300,2300,0
20230616,154000,9481997015,2300,2300,2300,2300,0
20230616,153900,9481997015,2300,2300,2300,2300,0
20230616,153800,9481997015,2300,2300,2300,2300,0
20230616,153700,9481997015,2300,2300,2300,2300,0
20230616,153600,9481997015,2300,2300,2300,2300,0
20230616,153500,9481997015,2300,2300,2300,2300,0
20230616,153400,9481997015,2300,2300,2300,2300,0
20230616,153300,9481997015,2300,2300,2300,2300,0
20230616,153200,9481997015,2300,2300,2300,2300,0
20230616,153100,9481997015,2300,2300,2300,2300,0
20230616,153000,9481997015,2300,2300,2300,2300,49700
20230616,152900,9367687015,2295,2295,2295,2295,0
20230616,152800,9367687015,2295,2295,2295,2295,0
20230616,152700,9367687015,2295,2295,2295,2295,0
20230616,152600,9367687015,2295,2295,2295,2295,0
20230616,152500,9367687015,2295,2295,2295,2295,0
20230616,152400,9367687015,2295,2295,2295,2295,0
20230616,152300,9367687015,2295,2295,2295,2295,0
20230616,152200,9367687015,2295,2295,2295,2295,0
20230616,152100,9367687015,2295,2295,2295,2295,0
20230616,152000,9367687015,2295,2295,2295,2295,0
20230616,151900,9367687015,2295,2290,2295,2285,17923
20230616,151800,9326590570,2290,2290,2290,2285,7656
20230616,151700,9309059330,2290,2290,2290,2280,3725
20230616,151600,9300546865,2285,2290,2290,2285,9613
20230616,151500,9278536375,2285,2295,2295,2280,52135
20230616,151400,9159409160,2290,2290,2295,2280,49797
20230616,151300,9045518085,2290,2290,2295,2290,9609
20230616,151200,9023513415,2290,2295,2300,2290,5227
20230616,151100,9011532980,2295,2295,2300,2290,5693
20230616,151000,8998472560,2295,2295,2300,2290,3452
20230616,150900,8990550060,2300,2295,2300,2295,2901
20230616,150800,8983891250,2295,2300,2300,2295,2360
20230616,150700,8978469895,2300,2295,2300,2290,7466
20230616,150600,8961336915,2290,2295,2295,2290,11249
20230616,150500,8935567705,2290,2295,2295,2290,7269
20230616,150400,8918888100,2295,2295,2295,2285,4001
20230616,150300,8909721070,2295,2290,2295,2285,9679
20230616,150200,8887598630,2285,2290,2290,2285,15340
20230616,150100,8852511740,2290,2290,2290,2280,18135
20230616,150000,8811036245,2290,2285,2290,2280,17832
20230616,145900,8770269155,2285,2285,2290,2280,10953
20230616,145800,8745242050,2285,2285,2290,2280,36415
20230616,145700,8662056140,2285,2290,2295,2285,30921
20230616,145600,8591342175,2290,2295,2295,2290,12266
20230616,145500,8563252030,2290,2290,2300,2290,7775
20230616,145400,8545447260,2290,2295,2300,2290,26189
20230616,145300,8485467165,2300,2300,2300,2290,13734
20230616,145200,8453943530,2295,2295,2300,2295,5545
20230616,145100,8441217505,2300,2300,2300,2295,2932
20230616,145000,8434486410,2300,2300,2300,2290,41946
20230616,144900,8338313660,2300,2300,2300,2295,1209
20230616,144800,8335533205,2305,2300,2305,2295,20790
20230616,144700,8287819835,2300,2300,2305,2295,1924
20230616,144600,8283395790,2300,2300,2305,2300,1211
20230616,144500,8280610380,2305,2305,2305,2300,10501
20230616,144400,8256457860,2300,2300,2305,2300,7010
20230616,144300,8240334005,2295,2305,2310,2295,52101
20230616,144200,8120424925,2305,2310,2315,2305,15207
20230616,144100,8085290710,2315,2310,2315,2310,7453
20230616,144000,8068058820,2310,2305,2310,2305,7709
20230616,143900,8050258225,2310,2315,2315,2305,6768
20230616,143800,8034620180,2315,2310,2315,2305,14004
20230616,143700,8002291280,2310,2310,2315,2310,1540
20230616,143600,7998732780,2315,2310,2315,2310,531
20230616,143500,7997504645,2310,2315,2315,2310,1283
20230616,143400,7994538415,2310,2310,2315,2305,4809
20230616,143300,7983429875,2310,2305,2315,2305,2338
20230616,143200,7978027675,2305,2310,2315,2305,11366
20230616,143100,7951824940,2315,2310,2315,2305,13583
20230616,143000,7920484505,2310,2305,2310,2305,3232
20230616,142900,7913029125,2305,2310,2310,2305,5816
20230616,142800,7899621335,2305,2305,2310,2305,8497
20230616,142700,7880035640,2310,2310,2310,2305,2860
20230616,142600,7873439040,2305,2310,2310,2305,6540
20230616,142500,7858362060,2305,2310,2310,2305,10016
20230616,142400,7835267670,2310,2310,2310,2305,47579
20230616,142300,7725589000,2310,2310,2315,2310,9837
20230616,142200,7702864255,2310,2310,2315,2310,8958
20230616,142100,7682171015,2310,2310,2315,2310,3966
20230616,142000,7673009395,2310,2315,2320,2305,43594
20230616,141900,7572242290,2315,2320,2320,2315,2775
20230616,141800,7565814560,2320,2320,2320,2315,350
20230616,141700,7565004055,2320,2320,2320,2315,4441
20230616,141600,7554717490,2320,2320,2320,2315,8316
20230616,141500,7535436035,2320,2320,2325,2320,19547
20230616,141400,7490076275,2320,2325,2325,2320,1370
20230616,141300,7486894975,2325,2320,2325,2320,39
20230616,141200,7486804330,2325,2325,2330,2325,1071
20230616,141100,7484314250,2330,2325,2330,2320,16366
20230616,141000,7446267785,2330,2330,2330,2325,1913
20230616,140900,7441812245,2330,2330,2330,2325,1324
20230616,140800,7438728895,2330,2330,2330,2330,177
20230616,140700,7438316485,2330,2325,2330,2325,4152
20230616,140600,7428649780,2330,2330,2330,2330,475
20230616,140500,7427543030,2330,2320,2330,2320,21038
20230616,140400,7378639675,2325,2325,2325,2320,1990
20230616,140300,7374013425,2325,2325,2325,2320,2556
20230616,140200,7368070835,2320,2320,2325,2320,843
20230616,140100,7366115060,2320,2320,2325,2320,2564
20230616,140000,7360166575,2320,2320,2320,2320,2035
20230616,135900,7355445375,2320,2320,2325,2320,8111
20230616,135800,7336627830,2320,2320,2320,2320,1040
20230616,135700,7334215030,2325,2325,2325,2325,53
20230616,135600,7334091805,2320,2325,2330,2320,908
20230616,135500,7331981425,2330,2325,2330,2325,4028
20230616,135400,7322615825,2325,2320,2325,2320,851
20230616,135300,7320640250,2325,2325,2325,2320,5694
20230616,135200,7307403850,2325,2325,2325,2325,4607
20230616,135100,7296692575,2325,2330,2330,2325,5039
20230616,135000,7284952495,2330,2330,2335,2330,7894
20230616,134900,7266559425,2330,2330,2335,2330,1076
20230616,134800,7264052220,2335,2335,2335,2330,5053
20230616,134700,7252267120,2335,2330,2335,2330,4336
20230616,134600,7242151060,2335,2335,2335,2330,6372
20230616,134500,7227283755,2335,2330,2335,2330,17825
20230616,134400,7185696315,2335,2335,2335,2330,1604
20230616,134300,7181950980,2330,2335,2335,2330,1931
20230616,134200,7177451250,2335,2335,2335,2325,136
20230616,134100,7177135005,2325,2335,2335,2320,33604
20230616,134000,7098953125,2330,2335,2335,2330,6958
20230616,133900,7082740970,2330,2330,2335,2330,3783
20230616,133800,7073908865,2335,2330,2335,2330,3106
20230616,133700,7066665555,2335,2335,2340,2330,8568
20230616,133600,7046661810,2335,2340,2340,2335,4789
20230616,133500,7035477850,2340,2340,2340,2340,636
20230616,133400,7033989610,2340,2340,2340,2340,1255
20230616,133300,7031052910,2340,2340,2345,2335,18806
20230616,133200,6987049190,2340,2340,2340,2335,20236
20230616,133100,6939697700,2335,2335,2335,2335,7941
20230616,133000,6921155465,2335,2330,2335,2330,3587
20230616,132900,6912787565,2330,2330,2335,2330,3028
20230616,132800,6905718960,2335,2335,2340,2330,8963
20230616,132700,6884788975,2335,2335,2340,2335,557
20230616,132600,6883487380,2340,2340,2340,2340,1535
20230616,132500,6879895480,2340,2340,2340,2335,2221
20230616,132400,6874708385,2335,2335,2335,2335,2258
20230616,132300,6869435955,2340,2340,2345,2335,3937
20230616,132200,6860237590,2340,2345,2345,2340,8867
20230616,132100,6839488750,2340,2345,2345,2340,10216
20230616,132000,6815575085,2345,2335,2345,2335,23014
20230616,131900,6761715280,2335,2340,2340,2335,255
20230616,131800,6761119250,2335,2335,2340,2335,909
20230616,131700,6758995525,2340,2340,2340,2335,2279
20230616,131600,6753672505,2340,2335,2340,2335,63966
20230616,131500,6604034770,2335,2335,2335,2330,583
20230616,131400,6602673475,2335,2330,2335,2330,801
20230616,131300,6600806010,2335,2340,2340,2330,7397
20230616,131200,6583538915,2340,2335,2340,2330,5227
20230616,131100,6571332480,2335,2335,2340,2335,5234
20230616,131000,6559108950,2340,2335,2340,2335,12
20230616,130900,6559080875,2335,2340,2340,2335,8339
20230616,130800,6539601285,2340,2335,2340,2335,5084
20230616,130700,6527725580,2335,2340,2340,2335,24040
20230616,130600,6471474005,2335,2340,2340,2335,4833
20230616,130500,6460180890,2335,2335,2340,2335,16377
20230616,130400,6421932710,2335,2335,2335,2335,15368
20230616,130300,6386048430,2335,2325,2335,2325,64566
20230616,130200,6235621650,2325,2325,2330,2325,1475
20230616,130100,6232189995,2325,2325,2325,2325,214
20230616,130000,6231692445,2330,2325,2330,2325,386
20230616,125900,6230794815,2325,2330,2330,2325,1551
20230616,125800,6227186485,2325,2325,2330,2325,1434
20230616,125700,6223852425,2330,2330,2330,2325,3584
20230616,125600,6215519605,2330,2330,2330,2325,108
20230616,125500,6215268480,2330,2325,2330,2325,656
20230616,125400,6213743270,2325,2325,2330,2325,1942
20230616,125300,6209228005,2330,2330,2330,2330,270
20230616,125200,6208598905,2330,2320,2330,2320,7750
20230616,125100,6190618700,2320,2325,2325,2320,320
20230616,125000,6189875950,2320,2325,2325,2320,3282
20230616,124900,6182246110,2325,2325,2325,2320,1960
20230616,124800,6177689115,2325,2325,2330,2325,15262
20230616,124700,6142203720,2325,2325,2325,2325,305
20230616,124600,6141494595,2320,2325,2325,2320,242
20230616,124500,6140933145,2320,2320,2320,2320,1804
20230616,124400,6136747865,2325,2320,2325,2320,716
20230616,124300,6135086670,2320,2320,2320,2320,2000
20230616,124200,6130446670,2320,2320,2320,2320,4997
20230616,124100,6118853630,2320,2320,2320,2315,3527
20230616,124000,6110676110,2320,2320,2320,2315,127
20230616,123900,6110381970,2315,2315,2315,2315,2196
20230616,123800,6105298230,2320,2315,2320,2315,6605
20230616,123700,6089977545,2315,2320,2320,2315,2214
20230616,123600,6084851635,2315,2320,2320,2315,3941
20230616,123500,6075727545,2320,2320,2320,2320,893
20230616,123400,6073655785,2320,2320,2320,2315,1309
20230616,123300,6070620405,2315,2320,2320,2315,3972
20230616,123200,6061416495,2315,2320,2320,2315,1024
20230616,123100,6059043320,2320,2320,2320,2320,6
20230616,123000,6059029400,2315,2315,2315,2315,187
20230616,122900,6058596495,2320,2315,2320,2315,638
20230616,122800,6057119480,2320,2320,2320,2315,2431
20230616,122700,6051480095,2320,2315,2320,2315,2321
20230616,122600,6046099095,2315,2320,2320,2315,681
20230616,122500,6044522540,2320,2320,2320,2315,900
20230616,122400,6042434545,2315,2315,2315,2315,417
20230616,122300,6041469190,2315,2320,2320,2315,66
20230616,122200,6041316350,2320,2320,2320,2315,1540
20230616,122100,6037745970,2315,2320,2320,2315,2500
20230616,122000,6031950645,2320,2320,2320,2315,5453
20230616,121900,6019314895,2315,2320,2320,2315,2917
20230616,121800,6012553365,2320,2320,2320,2320,2105
20230616,121700,6007669765,2320,2320,2325,2320,1315
20230616,121600,6004618960,2315,2320,2320,2315,2584
20230616,121500,5998626610,2320,2320,2320,2320,1833
20230616,121400,5994374050,2315,2315,2315,2315,919
20230616,121300,5992246565,2320,2320,2320,2320,1
20230616,121200,5992244245,2315,2320,2320,2315,5543
20230616,121100,5979411435,2320,2325,2325,2320,2350
20230616,121000,5973959420,2325,2320,2325,2320,5213
20230616,120900,5961865210,2320,2320,2320,2320,5349
20230616,120800,5949455530,2320,2320,2320,2320,979
20230616,120700,5947184250,2320,2320,2320,2320,1750
20230616,120600,5943124250,2320,2325,2325,2320,124
20230616,120500,5942836055,2320,2325,2325,2315,4888
20230616,120400,5931501265,2325,2330,2330,2325,1058
20230616,120300,5929041410,2325,2330,2330,2315,10511
20230616,120200,5904662210,2325,2325,2330,2325,1015
20230616,120100,5902300335,2325,2330,2330,2325,700
20230616,120000,5900672335,2330,2325,2330,2320,237
20230616,115900,5900122205,2320,2325,2330,2320,2778
20230616,115800,5893663350,2315,2320,2330,2315,7241
20230616,115700,5876874500,2320,2325,2325,2320,1182
20230616,115600,5874127260,2320,2325,2330,2320,1926
20230616,115500,5869649080,2325,2325,2325,2325,1288
20230616,115400,5866654480,2325,2325,2325,2320,690
20230616,115300,5865050265,2325,2325,2325,2315,6183
20230616,115200,5850678070,2325,2320,2325,2320,1001
20230616,115100,5848355745,2320,2320,2325,2320,2571
20230616,115000,5842378675,2320,2320,2320,2315,2632
20230616,114900,5836279045,2315,2315,2315,2315,762
20230616,114800,5834515015,2315,2315,2315,2315,16299
20230616,114700,5796782830,2315,2325,2325,2315,5603
20230616,114600,5783795065,2325,2325,2325,2325,5071
20230616,114500,5772004990,2325,2325,2325,2325,305
20230616,114400,5771295865,2330,2325,2330,2325,323
20230616,114300,5770544885,2325,2320,2325,2320,2967
20230616,114200,5763649865,2320,2315,2320,2315,1120
20230616,114100,5761052585,2320,2320,2320,2315,1200
20230616,114000,5758268595,2320,2320,2325,2320,3372
20230616,113900,5750440195,2325,2320,2325,2320,954
20230616,113800,5748222535,2325,2320,2325,2320,8500
20230616,113700,5728497535,2320,2330,2330,2320,2050
20230616,113600,5723741035,2320,2325,2330,2320,4243
20230616,113500,5713884310,2330,2325,2330,2325,1053
20230616,113400,5711430825,2330,2325,2330,2325,23554
20230616,113300,5656586695,2325,2325,2330,2325,1747
20230616,113200,5652524795,2325,2325,2330,2325,3104
20230616,113100,5645307945,2325,2325,2325,2325,4721
20230616,113000,5634331620,2320,2320,2325,2320,777
20230616,112900,5632526670,2325,2325,2325,2320,2218
20230616,112800,5627372320,2325,2330,2330,2325,1467
20230616,112700,5623958890,2325,2325,2325,2325,314
20230616,112600,5623228840,2330,2325,2330,2320,1518
20230616,112500,5619704225,2325,2330,2330,2325,8703
20230616,112400,5599468815,2330,2330,2330,2330,250
20230616,112300,5598886315,2330,2335,2335,2330,876
20230616,112200,5596843985,2330,2330,2330,2330,9281
20230616,112100,5575219255,2330,2340,2340,2330,2357
20230616,112000,5569720895,2335,2335,2340,2330,4636
20230616,111900,5558887130,2335,2340,2340,2335,9434
20230616,111800,5536817340,2340,2330,2340,2330,24161
20230616,111700,5480403330,2330,2335,2335,2330,3257
20230616,111600,5472798265,2330,2325,2335,2325,7639
20230616,111500,5454996280,2325,2330,2330,2325,2822
20230616,111400,5448422585,2330,2335,2335,2330,996
20230616,111300,5446098490,2335,2330,2335,2325,9487
20230616,111200,5423991145,2330,2330,2335,2330,7078
20230616,111100,5407484100,2330,2335,2335,2330,11043
20230616,111000,5381750245,2335,2325,2335,2320,21847
20230616,110900,5330840385,2320,2325,2330,2320,4198
20230616,110800,5321082025,2325,2325,2325,2325,9515
20230616,110700,5298959650,2325,2325,2330,2325,2138
20230616,110600,5293981460,2325,2330,2330,2325,3511
20230616,110500,5285815885,2330,2330,2330,2325,18472
20230616,110400,5242777130,2330,2330,2335,2325,26282
20230616,110300,5181524135,2330,2325,2330,2325,8923
20230616,110200,5160735150,2325,2325,2330,2320,4650
20230616,110100,5149931010,2325,2330,2330,2325,3002
20230616,110000,5142940610,2330,2320,2330,2320,10174
20230616,105900,5119288310,2325,2325,2325,2325,2458
20230616,105800,5113573460,2325,2325,2330,2325,17070
20230616,105700,5073885175,2325,2325,2325,2325,7079
20230616,105600,5057426500,2325,2330,2330,2325,6587
20230616,105500,5042100720,2330,2320,2330,2315,34856
20230616,105400,4961066645,2315,2315,2320,2315,2225
20230616,105300,4955915275,2320,2315,2320,2315,683
20230616,105200,4954330725,2320,2315,2325,2315,3913
20230616,105100,4945251350,2320,2325,2325,2315,1468
20230616,105000,4941845435,2325,2325,2325,2325,1851
20230616,104900,4937541860,2325,2315,2325,2315,22853
20230616,104800,4884462745,2315,2320,2320,2315,3848
20230616,104700,4875541390,2320,2315,2320,2315,5389
20230616,104600,4863048515,2310,2310,2310,2310,6389
20230616,104500,4848289925,2310,2310,2310,2310,100
20230616,104400,4848058925,2320,2315,2320,2305,6223
20230616,104300,4833693770,2320,2315,2320,2315,3846
20230616,104200,4824782075,2320,2315,2320,2315,30063
20230616,104100,4755120635,2320,2315,2320,2315,11111
20230616,104000,4729367565,2320,2310,2320,2305,49008
20230616,103900,4616099885,2310,2305,2310,2305,33854
20230616,103800,4537989260,2300,2295,2300,2295,31331
20230616,103700,4465995315,2290,2300,2305,2290,70234
20230616,103600,4305098335,2300,2305,2305,2300,4041
20230616,103500,4295799195,2300,2295,2300,2295,7160
20230616,103400,4279332805,2295,2295,2295,2295,100
20230616,103300,4279103305,2295,2295,2295,2295,401
20230616,103200,4278183010,2295,2295,2295,2295,9836
20230616,103100,4255609390,2295,2295,2295,2295,1034
20230616,103000,4253236360,2295,2295,2300,2290,6116
20230616,102900,4239221685,2300,2290,2300,2290,1965
20230616,102800,4234704675,2290,2290,2290,2285,4511
20230616,102700,4224384665,2285,2295,2300,2285,30429
20230616,102600,4154768705,2290,2300,2300,2290,20083
20230616,102500,4108767710,2295,2295,2300,2295,7310
20230616,102400,4091963115,2300,2300,2300,2300,1615
20230616,102300,4088248615,2295,2295,2300,2295,2784
20230616,102200,4081859300,2300,2295,2300,2295,3531
20230616,102100,4073750225,2295,2295,2295,2290,6164
20230616,102000,4059606595,2295,2295,2295,2290,213
20230616,101900,4059117765,2290,2295,2295,2290,665
20230616,101800,4057594100,2295,2295,2300,2295,7871
20230616,101700,4039530145,2295,2300,2300,2285,33068
20230616,101600,3963880325,2290,2295,2300,2290,8823
20230616,101500,3943631440,2295,2295,2295,2290,4376
20230616,101400,3933591020,2300,2295,2300,2290,705
20230616,101300,3931972550,2295,2290,2295,2290,3610
20230616,101200,3923702750,2295,2290,2295,2290,11741
20230616,101100,3896807790,2290,2295,2295,2285,52665
20230616,101000,3776286940,2295,2295,2295,2290,671
20230616,100900,3774747680,2295,2300,2300,2290,2980
20230616,100800,3767909720,2295,2295,2300,2295,4374
20230616,100700,3757866390,2295,2295,2295,2290,23800
20230616,100600,3703327415,2295,2290,2295,2290,29255
20230616,100500,3636304455,2295,2295,2300,2290,26568
20230616,100400,3575361080,2300,2300,2300,2300,1612
20230616,100300,3571653480,2300,2305,2305,2295,33424
20230616,100200,3494798515,2305,2300,2305,2300,6699
20230616,100100,3479390725,2300,2310,2310,2300,103039
20230616,100000,3241916570,2310,2310,2315,2310,5645
20230616,095900,3228875035,2310,2310,2315,2310,9713
20230616,095800,3206437505,2310,2310,2315,2310,3676
20230616,095700,3197945905,2315,2310,2315,2310,6859
20230616,095600,3182100515,2310,2310,2310,2310,9587
20230616,095500,3159954545,2310,2315,2315,2310,8792
20230616,095400,3139634155,2315,2315,2320,2315,22948
20230616,095300,3086508475,2320,2315,2320,2315,1402
20230616,095200,3083256345,2315,2315,2320,2310,17532
20230616,095100,3042624640,2315,2315,2320,2310,6395
20230616,095000,3027823735,2320,2315,2320,2310,4354
20230616,094900,3017746445,2315,2310,2315,2310,7362
20230616,094800,3000710115,2310,2310,2315,2310,3439
20230616,094700,2992757990,2315,2310,2315,2310,12314
20230616,094600,2964259580,2310,2315,2315,2310,2445
20230616,094500,2958609910,2315,2315,2315,2315,6648
20230616,094400,2943219790,2315,2315,2320,2310,4906
20230616,094300,2931863385,2315,2305,2315,2305,14313
20230616,094200,2898752835,2305,2305,2310,2305,7958
20230616,094100,2880392540,2310,2310,2310,2305,15716
20230616,094000,2844091085,2310,2315,2315,2310,40482
20230616,093900,2750576560,2310,2315,2320,2310,13646
20230616,093800,2719026245,2315,2320,2325,2310,20359
20230616,093700,2671895255,2315,2325,2330,2315,53478
20230616,093600,2547890355,2330,2330,2330,2325,8152
20230616,093500,2528921605,2330,2320,2330,2320,4769
20230616,093400,2517824445,2320,2320,2330,2320,10211
20230616,093300,2494103615,2325,2320,2325,2320,8056
20230616,093200,2475400745,2320,2325,2325,2320,6479
20230616,093100,2460361145,2325,2320,2325,2320,8268
20230616,093000,2441176345,2320,2320,2320,2315,33114
20230616,092900,2364377485,2320,2330,2330,2320,43319
20230616,092800,2263578815,2335,2330,2335,2330,26306
20230616,092700,2202281200,2330,2340,2340,2330,12160
20230616,092600,2173915545,2340,2340,2340,2330,12268
20230616,092500,2145265825,2330,2335,2340,2330,41228
20230616,092400,2048940250,2335,2335,2340,2335,4554
20230616,092300,2038290440,2335,2340,2345,2335,28683
20230616,092200,1971132815,2340,2340,2345,2340,105816
20230616,092100,1723400105,2335,2330,2340,2330,36496
20230616,092000,1638214195,2340,2330,2340,2325,74883
20230616,091900,1463684025,2330,2335,2335,2330,5673
20230616,091800,1450440835,2335,2340,2340,2330,22074
20230616,091700,1398888210,2340,2340,2340,2335,6738
20230616,091600,1383128205,2340,2345,2345,2335,39427
20230616,091500,1290881955,2340,2340,2345,2335,22929
20230616,091400,1237238795,2340,2330,2345,2330,35693
20230616,091300,1153758440,2330,2340,2340,2330,29083
20230616,091200,1085808565,2340,2335,2345,2335,21098
20230616,091100,1036443100,2340,2340,2345,2335,22754
20230616,091000,983193545,2340,2335,2340,2330,34840
20230616,090900,901791965,2330,2330,2335,2325,47981
20230616,090800,789868815,2335,2340,2340,2330,41428
20230616,090700,693045245,2340,2335,2340,2325,22667
20230616,090600,640209395,2325,2325,2330,2315,25227
20230616,090500,581510870,2310,2305,2320,2305,12618
20230616,090400,552303685,2300,2305,2305,2300,19325
20230616,090300,507765270,2305,2300,2315,2295,13601
20230616,090200,476416620,2300,2290,2305,2285,44440
20230616,090100,374578590,2290,2315,2325,2285,67525
20230616,090000,219284310,2315,2310,2320,2305,86408