stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,183900,10713366255,3025,3025,3025,3025,49693
20230615,183800,10713366255,3025,3025,3025,3025,0
20230615,183700,10713366255,3025,3025,3025,3025,0
20230615,183600,10713366255,3025,3025,3025,3025,0
20230615,183500,10713366255,3025,3025,3025,3025,0
20230615,183400,10713366255,3025,3025,3025,3025,0
20230615,183300,10713366255,3025,3025,3025,3025,0
20230615,183200,10713366255,3025,3025,3025,3025,0
20230615,183100,10713366255,3025,3025,3025,3025,0
20230615,183000,10713366255,3025,3025,3025,3025,0
20230615,182900,10713366255,3025,3025,3025,3025,0
20230615,182800,10713366255,3025,3025,3025,3025,0
20230615,182700,10713366255,3025,3025,3025,3025,0
20230615,182600,10713366255,3025,3025,3025,3025,0
20230615,182500,10713366255,3025,3025,3025,3025,0
20230615,182400,10713366255,3025,3025,3025,3025,0
20230615,182300,10713366255,3025,3025,3025,3025,0
20230615,182200,10713366255,3025,3025,3025,3025,0
20230615,182100,10713366255,3025,3025,3025,3025,0
20230615,182000,10713366255,3025,3025,3025,3025,0
20230615,181900,10713366255,3025,3025,3025,3025,0
20230615,181800,10713366255,3025,3025,3025,3025,0
20230615,181700,10713366255,3025,3025,3025,3025,0
20230615,181600,10713366255,3025,3025,3025,3025,0
20230615,181500,10713366255,3025,3025,3025,3025,0
20230615,181400,10713366255,3025,3025,3025,3025,0
20230615,181300,10713366255,3025,3025,3025,3025,0
20230615,181200,10713366255,3025,3025,3025,3025,0
20230615,181100,10713366255,3025,3025,3025,3025,0
20230615,181000,10713366255,3025,3025,3025,3025,0
20230615,180900,10713366255,3025,3025,3025,3025,49693
20230615,180800,10713366255,3025,3025,3025,3025,0
20230615,180700,10713366255,3025,3025,3025,3025,0
20230615,180600,10713366255,3025,3025,3025,3025,0
20230615,180500,10713366255,3025,3025,3025,3025,0
20230615,180400,10713366255,3025,3025,3025,3025,0
20230615,180300,10713366255,3025,3025,3025,3025,0
20230615,180200,10713366255,3025,3025,3025,3025,0
20230615,180100,10713366255,3025,3025,3025,3025,0
20230615,180000,10713366255,3025,3025,3025,3025,0
20230615,175900,10713366255,3025,3025,3025,3025,0
20230615,175800,10713366255,3025,3025,3025,3025,0
20230615,175700,10713366255,3025,3025,3025,3025,0
20230615,175600,10713366255,3025,3025,3025,3025,0
20230615,175500,10713366255,3025,3025,3025,3025,0
20230615,175400,10713366255,3025,3025,3025,3025,0
20230615,175300,10713366255,3025,3025,3025,3025,0
20230615,175200,10713366255,3025,3025,3025,3025,0
20230615,175100,10713366255,3025,3025,3025,3025,0
20230615,175000,10713366255,3025,3025,3025,3025,0
20230615,174900,10713366255,3025,3025,3025,3025,0
20230615,174800,10713366255,3025,3025,3025,3025,0
20230615,174700,10713366255,3025,3025,3025,3025,0
20230615,174600,10713366255,3025,3025,3025,3025,0
20230615,174500,10713366255,3025,3025,3025,3025,0
20230615,174400,10713366255,3025,3025,3025,3025,0
20230615,174300,10713366255,3025,3025,3025,3025,0
20230615,174200,10713366255,3025,3025,3025,3025,0
20230615,174100,10713366255,3025,3025,3025,3025,0
20230615,174000,10713366255,3025,3025,3025,3025,0
20230615,173900,10713366255,3025,3025,3025,3025,49693
20230615,173800,10713366255,3025,3025,3025,3025,0
20230615,173700,10713366255,3025,3025,3025,3025,0
20230615,173600,10713366255,3025,3025,3025,3025,0
20230615,173500,10713366255,3025,3025,3025,3025,0
20230615,173400,10713366255,3025,3025,3025,3025,0
20230615,173300,10713366255,3025,3025,3025,3025,0
20230615,173200,10713366255,3025,3025,3025,3025,0
20230615,173100,10713366255,3025,3025,3025,3025,0
20230615,173000,10713366255,3025,3025,3025,3025,0
20230615,172900,10713366255,3025,3025,3025,3025,0
20230615,172800,10713366255,3025,3025,3025,3025,0
20230615,172700,10713366255,3025,3025,3025,3025,0
20230615,172600,10713366255,3025,3025,3025,3025,0
20230615,172500,10713366255,3025,3025,3025,3025,0
20230615,172400,10713366255,3025,3025,3025,3025,0
20230615,172300,10713366255,3025,3025,3025,3025,0
20230615,172200,10713366255,3025,3025,3025,3025,0
20230615,172100,10713366255,3025,3025,3025,3025,0
20230615,172000,10713366255,3025,3025,3025,3025,0
20230615,171900,10713366255,3025,3025,3025,3025,0
20230615,171800,10713366255,3025,3025,3025,3025,0
20230615,171700,10713366255,3025,3025,3025,3025,0
20230615,171600,10713366255,3025,3025,3025,3025,0
20230615,171500,10713366255,3025,3025,3025,3025,0
20230615,171400,10713366255,3025,3025,3025,3025,0
20230615,171300,10713366255,3025,3025,3025,3025,0
20230615,171200,10713366255,3025,3025,3025,3025,0
20230615,171100,10713366255,3025,3025,3025,3025,0
20230615,171000,10713366255,3025,3025,3025,3025,0
20230615,170900,10713366255,3025,3025,3025,3025,49693
20230615,170800,10713366255,3025,3025,3025,3025,0
20230615,170700,10713366255,3025,3025,3025,3025,0
20230615,170600,10713366255,3025,3025,3025,3025,0
20230615,170500,10713366255,3025,3025,3025,3025,0
20230615,170400,10713366255,3025,3025,3025,3025,0
20230615,170300,10713366255,3025,3025,3025,3025,0
20230615,170200,10713366255,3025,3025,3025,3025,0
20230615,170100,10713366255,3025,3025,3025,3025,0
20230615,170000,10713366255,3025,3025,3025,3025,0
20230615,165900,10713366255,3025,3025,3025,3025,0
20230615,165800,10713366255,3025,3025,3025,3025,0
20230615,165700,10713366255,3025,3025,3025,3025,0
20230615,165600,10713366255,3025,3025,3025,3025,0
20230615,165500,10713366255,3025,3025,3025,3025,0
20230615,165400,10713366255,3025,3025,3025,3025,0
20230615,165300,10713366255,3025,3025,3025,3025,0
20230615,165200,10713366255,3025,3025,3025,3025,0
20230615,165100,10713366255,3025,3025,3025,3025,0
20230615,165000,10713366255,3025,3025,3025,3025,0
20230615,164900,10713366255,3025,3025,3025,3025,0
20230615,164800,10713366255,3025,3025,3025,3025,0
20230615,164700,10713366255,3025,3025,3025,3025,0
20230615,164600,10713366255,3025,3025,3025,3025,0
20230615,164500,10713366255,3025,3025,3025,3025,0
20230615,164400,10713366255,3025,3025,3025,3025,0
20230615,164300,10713366255,3025,3025,3025,3025,0
20230615,164200,10713366255,3025,3025,3025,3025,0
20230615,164100,10713366255,3025,3025,3025,3025,0
20230615,164000,10713366255,3025,3025,3025,3025,0
20230615,163900,10713366255,3025,3025,3025,3025,49693
20230615,163800,10713366255,3025,3025,3025,3025,0
20230615,163700,10713366255,3025,3025,3025,3025,0
20230615,163600,10713366255,3025,3025,3025,3025,0
20230615,163500,10713366255,3025,3025,3025,3025,0
20230615,163400,10713366255,3025,3025,3025,3025,0
20230615,163300,10713366255,3025,3025,3025,3025,0
20230615,163200,10713366255,3025,3025,3025,3025,0
20230615,163100,10713366255,3025,3025,3025,3025,0
20230615,163000,10713366255,3025,3025,3025,3025,0
20230615,162900,10713366255,3025,3025,3025,3025,0
20230615,162800,10713366255,3025,3025,3025,3025,0
20230615,162700,10713366255,3025,3025,3025,3025,0
20230615,162600,10713366255,3025,3025,3025,3025,0
20230615,162500,10713366255,3025,3025,3025,3025,0
20230615,162400,10713366255,3025,3025,3025,3025,0
20230615,162300,10713366255,3025,3025,3025,3025,0
20230615,162200,10713366255,3025,3025,3025,3025,0
20230615,162100,10713366255,3025,3025,3025,3025,0
20230615,162000,10713366255,3025,3025,3025,3025,0
20230615,161900,10713366255,3025,3025,3025,3025,0
20230615,161800,10713366255,3025,3025,3025,3025,0
20230615,161700,10713366255,3025,3025,3025,3025,0
20230615,161600,10713366255,3025,3025,3025,3025,0
20230615,161500,10713366255,3025,3025,3025,3025,0
20230615,161400,10713366255,3025,3025,3025,3025,0
20230615,161300,10713366255,3025,3025,3025,3025,0
20230615,161200,10713366255,3025,3025,3025,3025,0
20230615,161100,10713366255,3025,3025,3025,3025,0
20230615,161000,10713366255,3025,3025,3025,3025,0
20230615,160900,10713366255,3025,3025,3025,3025,49693
20230615,160800,10713366255,3025,3025,3025,3025,0
20230615,160700,10713366255,3025,3025,3025,3025,0
20230615,160600,10713366255,3025,3025,3025,3025,0
20230615,160500,10713366255,3025,3025,3025,3025,0
20230615,160400,10713366255,3025,3025,3025,3025,0
20230615,160300,10713366255,3025,3025,3025,3025,0
20230615,160200,10713366255,3025,3025,3025,3025,0
20230615,160100,10713366255,3025,3025,3025,3025,0
20230615,160000,10713366255,3025,3025,3025,3025,0
20230615,155900,10713366255,3025,3025,3025,3025,0
20230615,155800,10713366255,3025,3025,3025,3025,0
20230615,155700,10713366255,3025,3025,3025,3025,0
20230615,155600,10713366255,3025,3025,3025,3025,0
20230615,155500,10713366255,3025,3025,3025,3025,0
20230615,155400,10713366255,3025,3025,3025,3025,0
20230615,155300,10713366255,3025,3025,3025,3025,0
20230615,155200,10713366255,3025,3025,3025,3025,0
20230615,155100,10713366255,3025,3025,3025,3025,0
20230615,155000,10713366255,3025,3025,3025,3025,0
20230615,154900,10713366255,3025,3025,3025,3025,0
20230615,154800,10713366255,3025,3025,3025,3025,0
20230615,154700,10713366255,3025,3025,3025,3025,0
20230615,154600,10713366255,3025,3025,3025,3025,0
20230615,154500,10713366255,3025,3025,3025,3025,0
20230615,154400,10713366255,3025,3025,3025,3025,0
20230615,154300,10713366255,3025,3025,3025,3025,0
20230615,154200,10713366255,3025,3025,3025,3025,0
20230615,154100,10713366255,3025,3025,3025,3025,0
20230615,154000,10713366255,3025,3025,3025,3025,0
20230615,153900,10713366255,3025,3025,3025,3025,49693
20230615,153800,10713366255,3025,3025,3025,3025,0
20230615,153700,10713366255,3025,3025,3025,3025,0
20230615,153600,10713366255,3025,3025,3025,3025,0
20230615,153500,10713366255,3025,3025,3025,3025,0
20230615,153400,10713366255,3025,3025,3025,3025,0
20230615,153300,10713366255,3025,3025,3025,3025,0
20230615,153200,10713366255,3025,3025,3025,3025,0
20230615,153100,10713366255,3025,3025,3025,3025,0
20230615,153000,10713366255,3025,3025,3025,3025,49693
20230615,152900,10563044930,3015,3015,3015,3015,0
20230615,152800,10563044930,3015,3015,3015,3015,0
20230615,152700,10563044930,3015,3015,3015,3015,0
20230615,152600,10563044930,3015,3015,3015,3015,0
20230615,152500,10563044930,3015,3015,3015,3015,0
20230615,152400,10563044930,3015,3015,3015,3015,0
20230615,152300,10563044930,3015,3015,3015,3015,0
20230615,152200,10563044930,3015,3015,3015,3015,0
20230615,152100,10563044930,3015,3015,3015,3015,0
20230615,152000,10563044930,3015,3015,3015,3015,0
20230615,151900,10563044930,3015,3010,3015,3005,10628
20230615,151800,10531041450,3010,3010,3015,3005,5146
20230615,151700,10515565685,3005,3010,3010,3005,5862
20230615,151600,10497931670,3015,3010,3015,3010,1909
20230615,151500,10492180045,3015,3005,3015,3005,5149
20230615,151400,10476681620,3010,3005,3010,3005,9742
20230615,151300,10447388230,3010,3005,3010,3005,3681
20230615,151200,10436324195,3010,3005,3010,3000,5993
20230615,151100,10418327720,3005,3005,3005,3000,7049
20230615,151000,10397146480,3010,3010,3010,3005,1968
20230615,150900,10391228300,3005,3010,3010,3005,2922
20230615,150800,10382447375,3010,3000,3010,3000,3132
20230615,150700,10373022625,3000,3010,3010,3000,10093
20230615,150600,10342701985,3015,3015,3015,3005,686
20230615,150500,10340637465,3015,3010,3015,3005,4723
20230615,150400,10326436375,3010,3010,3010,3005,1508
20230615,150300,10321898295,3005,3010,3010,3005,1493
20230615,150200,10317409375,3005,3010,3010,3005,3660
20230615,150100,10306400795,3010,3010,3010,3005,796
20230615,150000,10304005835,3010,3005,3010,3005,703
20230615,145900,10301892485,3010,3005,3010,3000,2289
20230615,145800,10295018345,3005,3000,3005,3000,1990
20230615,145700,10289041505,3005,3005,3005,3000,2391
20230615,145600,10281864715,3005,3005,3005,3000,2051
20230615,145500,10275708670,3005,3005,3005,3000,3945
20230615,145400,10263864090,3005,3005,3010,3005,2599
20230615,145300,10256050760,3005,3010,3015,3000,28712
20230615,145200,10169819910,3010,3010,3015,3010,1024
20230615,145100,10166734130,3015,3015,3015,3010,667
20230615,145000,10164726440,3010,3015,3015,3010,3247
20230615,144900,10154952835,3010,3020,3020,3010,1399
20230615,144800,10150738570,3020,3015,3025,3010,2004
20230615,144700,10144706385,3020,3025,3025,3010,21713
20230615,144600,10079280650,3025,3025,3025,3025,576
20230615,144500,10077538250,3025,3025,3025,3025,3182
20230615,144400,10067912700,3030,3025,3030,3025,692
20230615,144300,10065819195,3025,3030,3030,3025,627
20230615,144200,10063922215,3025,3030,3030,3025,1011
20230615,144100,10060862385,3030,3030,3030,3025,825
20230615,144000,10058365135,3030,3020,3030,3015,6858
20230615,143900,10037645540,3020,3015,3020,3015,610
20230615,143800,10035805340,3020,3015,3020,3015,2950
20230615,143700,10026906485,3020,3020,3020,3015,2333
20230615,143600,10019870730,3015,3020,3020,3015,730
20230615,143500,10017669775,3015,3020,3020,3015,5811
20230615,143400,10000122055,3020,3020,3020,3020,120
20230615,143300,9999759655,3020,3020,3020,3020,1351
20230615,143200,9995679635,3015,3020,3020,3015,645
20230615,143100,9993734300,3020,3020,3020,3020,10
20230615,143000,9993704100,3020,3015,3020,3015,1006
20230615,142900,9990670975,3015,3015,3015,3015,129
20230615,142800,9990282040,3020,3015,3020,3015,931
20230615,142700,9987473300,3015,3015,3020,3010,16034
20230615,142600,9939189245,3020,3020,3020,3015,3809
20230615,142500,9927705090,3015,3015,3020,3015,2193
20230615,142400,9921093185,3015,3020,3020,3015,4245
20230615,142300,9908284890,3025,3020,3025,3020,1522
20230615,142200,9903685145,3020,3020,3020,3020,1501
20230615,142100,9899152125,3025,3025,3025,3025,594
20230615,142000,9897355275,3025,3025,3025,3025,435
20230615,141900,9896039400,3025,3020,3025,3020,1541
20230615,141800,9891385405,3020,3020,3020,3020,1411
20230615,141700,9887124185,3020,3020,3025,3020,409
20230615,141600,9885889000,3020,3020,3020,3020,2727
20230615,141500,9877653460,3025,3020,3025,3020,385
20230615,141400,9876489260,3020,3025,3025,3020,3211
20230615,141300,9866777035,3025,3020,3025,3020,501
20230615,141200,9865263990,3020,3020,3020,3015,2405
20230615,141100,9858003045,3020,3025,3025,3020,104
20230615,141000,9857688945,3025,3020,3025,3020,869
20230615,140900,9855064315,3025,3020,3025,3020,993
20230615,140800,9852065450,3015,3020,3020,3015,1902
20230615,140700,9846328650,3020,3025,3025,3020,72
20230615,140600,9846111205,3020,3015,3020,3015,2129
20230615,140500,9839686525,3020,3020,3020,3015,4918
20230615,140400,9824854735,3020,3020,3020,3020,5372
20230615,140300,9808631295,3020,3025,3025,3020,1503
20230615,140200,9804087385,3025,3025,3025,3025,3
20230615,140100,9804078310,3025,3030,3030,3025,211
20230615,140000,9803439985,3030,3025,3030,3025,21
20230615,135900,9803376360,3030,3030,3030,3030,144
20230615,135800,9802940040,3030,3025,3030,3020,651
20230615,135700,9800973485,3025,3025,3025,3025,416
20230615,135600,9799715085,3025,3030,3030,3025,1085
20230615,135500,9796432930,3025,3025,3025,3025,107
20230615,135400,9796109255,3025,3025,3030,3025,713
20230615,135300,9793952420,3035,3025,3035,3025,1363
20230615,135200,9789829200,3030,3030,3030,3025,702
20230615,135100,9787705140,3030,3030,3030,3025,252
20230615,135000,9786941590,3030,3030,3035,3030,126
20230615,134900,9786559790,3035,3030,3035,3025,1002
20230615,134800,9783524865,3035,3035,3035,3035,4
20230615,134700,9783512725,3030,3030,3030,3030,49
20230615,134600,9783364255,3030,3030,3030,3030,1
20230615,134500,9783361225,3025,3025,3025,3025,1072
20230615,134400,9780118425,3025,3030,3030,3025,1566
20230615,134300,9775378535,3030,3030,3030,3030,101
20230615,134200,9775072505,3035,3030,3035,3030,400
20230615,134100,9773858510,3030,3040,3040,3030,443
20230615,134000,9772515630,3045,3030,3045,3030,143
20230615,133900,9772082200,3045,3030,3045,3030,9107
20230615,133800,9744418000,3030,3025,3030,3025,101
20230615,133700,9744112245,3025,3020,3025,3020,1323
20230615,133600,9740116285,3020,3025,3025,3020,125
20230615,133500,9739738685,3025,3025,3025,3025,3123
20230615,133400,9730291610,3020,3020,3020,3020,1
20230615,133300,9730288590,3020,3020,3025,3020,241
20230615,133200,9729560360,3020,3015,3020,3015,817
20230615,133100,9727097025,3015,3020,3020,3015,1318
20230615,133000,9723116725,3020,3025,3025,3020,3897
20230615,132900,9711347775,3025,3025,3025,3025,106
20230615,132800,9711027125,3025,3025,3025,3025,2547
20230615,132700,9703322450,3025,3025,3025,3025,371
20230615,132600,9702200175,3025,3030,3030,3025,394
20230615,132500,9701006825,3030,3030,3030,3030,1512
20230615,132400,9696425465,3030,3030,3030,3030,808
20230615,132300,9693977225,3030,3030,3030,3030,1101
20230615,132200,9690641195,3030,3030,3030,3025,2371
20230615,132100,9683468225,3030,3030,3030,3025,4149
20230615,132000,9670896775,3030,3030,3030,3030,689
20230615,131900,9668809105,3030,3025,3030,3025,1674
20230615,131800,9663740255,3025,3025,3025,3020,342
20230615,131700,9662707405,3020,3020,3025,3020,1405
20230615,131600,9658459300,3020,3020,3020,3020,5683
20230615,131500,9641296640,3020,3025,3025,3020,5237
20230615,131400,9625478900,3025,3025,3030,3020,4442
20230615,131300,9612039820,3030,3030,3030,3030,1435
20230615,131200,9607691770,3030,3030,3030,3030,5433
20230615,131100,9591229780,3035,3030,3035,3030,852
20230615,131000,9588648215,3035,3040,3040,3030,14089
20230615,130900,9545925450,3040,3040,3040,3035,229
20230615,130800,9545229775,3040,3040,3040,3040,1416
20230615,130700,9540925135,3040,3040,3040,3035,606
20230615,130600,9539082900,3040,3040,3045,3040,1567
20230615,130500,9534319170,3045,3045,3045,3040,41
20230615,130400,9534194330,3040,3040,3040,3040,1297
20230615,130300,9530251450,3040,3040,3040,3040,683
20230615,130200,9528175130,3040,3045,3045,3035,287
20230615,130100,9527303625,3045,3035,3045,3035,1204
20230615,130000,9523639245,3035,3040,3040,3035,3272
20230615,125900,9513694505,3040,3045,3045,3040,152
20230615,125800,9513232325,3045,3040,3045,3035,1376
20230615,125700,9509047310,3040,3040,3045,3040,1370
20230615,125600,9504882310,3040,3040,3040,3040,2716
20230615,125500,9496625670,3040,3040,3045,3040,3118
20230615,125400,9487131945,3045,3040,3045,3040,517
20230615,125300,9485559055,3035,3035,3035,3035,518
20230615,125200,9483986925,3040,3040,3040,3035,862
20230615,125100,9481369760,3040,3035,3040,3035,349
20230615,125000,9480310300,3040,3040,3040,3035,283
20230615,124900,9479450075,3040,3045,3045,3035,2835
20230615,124800,9470831745,3045,3050,3050,3040,2226
20230615,124700,9464051530,3050,3050,3050,3045,3122
20230615,124600,9454536085,3050,3050,3050,3045,2739
20230615,124500,9446189180,3050,3045,3055,3045,3866
20230615,124400,9434398205,3050,3060,3060,3040,7308
20230615,124300,9412107900,3060,3035,3065,3035,24886
20230615,124200,9336133890,3035,3030,3035,3030,4188
20230615,124100,9323429955,3035,3030,3035,3030,1333
20230615,124000,9319389990,3030,3020,3030,3020,1189
20230615,123900,9315797210,3020,3030,3030,3020,426
20230615,123800,9314510550,3030,3025,3030,3015,5180
20230615,123700,9298879150,3020,3025,3025,3020,4383
20230615,123600,9285624770,3025,3025,3025,3025,1000
20230615,123500,9282599770,3030,3030,3030,3030,270
20230615,123400,9281781670,3030,3030,3030,3030,1069
20230615,123300,9278542600,3025,3025,3025,3025,780
20230615,123200,9276183100,3025,3025,3025,3025,150
20230615,123100,9275729350,3015,3020,3020,3015,10710
20230615,123000,9243407540,3020,3020,3020,3020,481
20230615,122900,9241954920,3020,3025,3025,3020,893
20230615,122800,9239257490,3025,3025,3025,3025,289
20230615,122700,9238383265,3025,3025,3025,3025,1512
20230615,122600,9233809465,3025,3030,3030,3025,296
20230615,122500,9232913930,3030,3025,3030,3025,51
20230615,122400,9232759650,3025,3025,3025,3025,2528
20230615,122300,9225112450,3025,3020,3025,3020,1733
20230615,122200,9219872420,3020,3025,3025,3020,687
20230615,122100,9217797335,3020,3020,3025,3020,1756
20230615,122000,9212493460,3020,3025,3025,3020,1266
20230615,121900,9208670130,3025,3020,3025,3020,340
20230615,121800,9207641675,3020,3020,3020,3020,350
20230615,121700,9206584675,3020,3025,3025,3020,601
20230615,121600,9204769650,3025,3020,3025,3020,174
20230615,121500,9204243915,3020,3020,3020,3020,662
20230615,121400,9202244675,3015,3020,3025,3015,2697
20230615,121300,9194094270,3020,3020,3025,3020,2060
20230615,121200,9187869770,3020,3025,3025,3020,2754
20230615,121100,9179549330,3025,3025,3030,3025,3501
20230615,121000,9168954295,3025,3025,3030,3025,88
20230615,120900,9168688090,3025,3025,3030,3025,933
20230615,120800,9165864765,3030,3030,3030,3030,760
20230615,120700,9163561965,3030,3025,3030,3025,3958
20230615,120600,9151571975,3025,3020,3025,3015,623
20230615,120500,9149688520,3020,3020,3025,3015,3339
20230615,120400,9139605230,3020,3020,3020,3020,2501
20230615,120300,9132052210,3025,3025,3025,3020,3000
20230615,120200,9122984255,3025,3025,3025,3025,1066
20230615,120100,9119759605,3025,3030,3030,3025,1341
20230615,120000,9115696610,3025,3025,3030,3025,1805
20230615,115900,9110231480,3025,3025,3025,3025,1805
20230615,115800,9104771355,3030,3025,3030,3025,4151
20230615,115700,9092209370,3030,3030,3030,3025,4836
20230615,115600,9077578945,3030,3030,3030,3030,1804
20230615,115500,9072112825,3030,3030,3030,3025,4110
20230615,115400,9059668065,3030,3025,3035,3025,4758
20230615,115300,9045255415,3030,3020,3030,3020,7581
20230615,115200,9022316365,3015,3010,3015,3010,1951
20230615,115100,9016440160,3005,3005,3005,3005,2001
20230615,115000,9010427155,3005,2990,3005,2990,6320
20230615,114900,8991480205,2990,2985,2990,2985,297
20230615,114800,8990592665,2985,2985,2985,2985,438
20230615,114700,8989285235,2985,2990,2990,2985,1076
20230615,114600,8986068005,2990,2990,2990,2990,3356
20230615,114500,8976033565,2995,2990,2995,2990,2859
20230615,114400,8967484980,2995,2990,2995,2990,168
20230615,114300,8966982655,2995,2995,2995,2990,517
20230615,114200,8965436600,2995,2990,2995,2990,4032
20230615,114100,8953368025,2995,2995,2995,2995,3878
20230615,114000,8941753415,2995,2995,2995,2990,1837
20230615,113900,8936253245,2995,2985,2995,2985,4560
20230615,113800,8922625205,2985,2980,2985,2980,3178
20230615,113700,8913153440,2980,2990,2990,2975,1713
20230615,113600,8908039740,2990,2980,2990,2980,2296
20230615,113500,8901196775,2970,2980,2990,2970,19836
20230615,113400,8842233865,2980,2985,2990,2975,5343
20230615,113300,8826318685,2985,2990,2990,2985,1316
20230615,113200,8822384540,2980,2975,3000,2975,8193
20230615,113100,8797854695,2980,2990,2990,2980,7211
20230615,113000,8776344555,2990,2985,2990,2985,571
20230615,112900,8774640110,2980,2985,2995,2980,7677
20230615,112800,8751671325,2985,2985,2985,2980,2361
20230615,112700,8744632510,2985,2990,2990,2985,4492
20230615,112600,8731212485,2990,2995,2995,2990,1823
20230615,112500,8725759405,2995,2990,2995,2985,400
20230615,112400,8724562835,2990,2990,2990,2980,2415
20230615,112300,8717354870,2985,2995,2995,2985,6927
20230615,112200,8696671805,2995,2990,2995,2990,2008
20230615,112100,8690667835,2990,2995,2995,2990,1730
20230615,112000,8685490740,2995,2990,2995,2980,4251
20230615,111900,8672792085,2985,2980,2990,2980,3407
20230615,111800,8662618380,2985,2980,2990,2980,3566
20230615,111700,8651991415,2980,2985,2985,2980,538
20230615,111600,8650386390,2985,2985,2985,2980,1385
20230615,111500,8646254745,2985,2985,2985,2980,2483
20230615,111400,8638851265,2990,2985,2990,2985,926
20230615,111300,8636086545,2990,2985,2990,2980,5217
20230615,111200,8620522265,2980,2980,2985,2980,3270
20230615,111100,8610769605,2985,2985,2985,2975,4052
20230615,111000,8598694860,2980,2980,2980,2970,20005
20230615,110900,8539188820,2980,2990,2990,2980,17050
20230615,110800,8488352210,2985,2980,2990,2980,13645
20230615,110700,8447648990,2980,2990,2990,2980,17308
20230615,110600,8395950610,2990,3000,3005,2990,32452
20230615,110500,8298645045,3005,3005,3005,3000,3372
20230615,110400,8288519815,3005,3010,3010,3000,6337
20230615,110300,8269493600,3010,3005,3010,3005,3855
20230615,110200,8257901840,3010,3010,3010,3005,491
20230615,110100,8256426320,3010,3010,3010,3000,9484
20230615,110000,8227923615,3010,3010,3010,3005,3504
20230615,105900,8217382380,3010,3005,3010,3005,4619
20230615,105800,8203490890,3005,3010,3010,3005,8071
20230615,105700,8179220290,3010,3010,3015,3010,3254
20230615,105600,8169425580,3020,3010,3020,3005,2308
20230615,105500,8162479140,3005,3005,3010,3005,7274
20230615,105400,8140617830,3010,3015,3020,3005,3669
20230615,105300,8129576150,3010,3010,3020,3010,482
20230615,105200,8128122950,3010,3010,3010,3005,2071
20230615,105100,8121893795,3010,3010,3010,3005,10243
20230615,105000,8091066930,3010,3015,3015,3010,4465
20230615,104900,8077622200,3015,3015,3020,3010,23722
20230615,104800,8006103715,3015,3020,3020,3015,11845
20230615,104700,7970332300,3020,3020,3025,3020,3030
20230615,104600,7961181210,3020,3025,3025,3020,5917
20230615,104500,7943283755,3030,3035,3035,3030,102
20230615,104400,7942974690,3040,3030,3040,3020,2965
20230615,104300,7933994675,3020,3025,3025,3020,15391
20230615,104200,7887509720,3020,3030,3035,3020,25076
20230615,104100,7811622205,3030,3035,3035,3030,6534
20230615,104000,7791821010,3030,3035,3035,3030,4795
20230615,103900,7777274895,3030,3035,3035,3030,7434
20230615,103800,7754713195,3040,3040,3040,3035,929
20230615,103700,7751892985,3040,3045,3045,3035,6851
20230615,103600,7731065230,3045,3045,3045,3040,1390
20230615,103500,7726835805,3040,3040,3040,3035,357
20230615,103400,7725750530,3045,3045,3045,3035,1058
20230615,103300,7722539330,3035,3040,3045,3035,4177
20230615,103200,7709850505,3040,3045,3050,3040,4847
20230615,103100,7695093375,3045,3050,3050,3040,7064
20230615,103000,7673577725,3045,3045,3050,3045,3151
20230615,102900,7663969925,3050,3035,3050,3035,7156
20230615,102800,7642238390,3035,3035,3040,3035,3789
20230615,102700,7630724065,3040,3035,3040,3035,1012
20230615,102600,7627652095,3045,3035,3045,3035,1897
20230615,102500,7621886125,3035,3030,3040,3030,3348
20230615,102400,7611737620,3030,3035,3040,3030,5769
20230615,102300,7594252465,3035,3040,3040,3030,3202
20230615,102200,7584535155,3030,3030,3035,3025,2177
20230615,102100,7577940045,3025,3025,3030,3025,15492
20230615,102000,7531065400,3025,3040,3040,3025,25219
20230615,101900,7454580950,3045,3040,3045,3040,1950
20230615,101800,7448647725,3040,3050,3050,3040,5692
20230615,101700,7431315945,3045,3055,3055,3045,7992
20230615,101600,7406975470,3055,3050,3055,3045,5197
20230615,101500,7391120750,3050,3045,3070,3040,3444
20230615,101400,7380588245,3050,3040,3050,3040,11085
20230615,101300,7346865785,3040,3030,3040,3030,7397
20230615,101200,7324412505,3040,3050,3050,3025,62257
20230615,101100,7135309485,3050,3050,3055,3045,20442
20230615,101000,7073007195,3055,3055,3060,3050,15891
20230615,100900,7024519155,3060,3055,3065,3050,14690
20230615,100800,6979663320,3055,3065,3065,3055,17335
20230615,100700,6926655420,3065,3060,3065,3060,1326
20230615,100600,6922597645,3060,3060,3060,3055,3985
20230615,100500,6910405765,3060,3060,3060,3055,2236
20230615,100400,6903564750,3060,3055,3065,3050,13587
20230615,100300,6862028950,3050,3050,3060,3050,23636
20230615,100200,6789902755,3050,3080,3085,3050,50277
20230615,100100,6635992680,3085,3085,3085,3065,23930
20230615,100000,6562388165,3085,3065,3085,3065,31162
20230615,095900,6466506360,3075,3075,3080,3065,7825
20230615,095800,6442468050,3065,3080,3085,3060,21462
20230615,095700,6376489545,3070,3065,3080,3055,9747
20230615,095600,6346572235,3055,3060,3065,3050,25451
20230615,095500,6268826775,3065,3075,3075,3055,10650
20230615,095400,6236236410,3060,3065,3075,3050,9938
20230615,095300,6205765395,3050,3055,3075,3045,34838
20230615,095200,6099432620,3075,3090,3090,3050,80337
20230615,095100,5853077925,3085,3085,3090,3075,2866
20230615,095000,5844234605,3080,3080,3085,3075,14339
20230615,094900,5800063685,3085,3070,3090,3070,7078
20230615,094800,5778277765,3075,3075,3080,3070,5073
20230615,094700,5762685990,3075,3085,3090,3070,17284
20230615,094600,5709414510,3090,3080,3095,3080,7952
20230615,094500,5684833795,3095,3070,3100,3065,21134
20230615,094400,5619656225,3070,3075,3080,3070,14447
20230615,094300,5575277175,3075,3085,3085,3075,6979
20230615,094200,5553788595,3085,3090,3090,3080,8803
20230615,094100,5526602745,3080,3095,3100,3080,13247
20230615,094000,5485626250,3095,3095,3100,3090,5379
20230615,093900,5468981555,3095,3080,3095,3075,22534
20230615,093800,5399495515,3080,3085,3085,3080,795
20230615,093700,5397045945,3080,3075,3085,3075,7785
20230615,093600,5373069900,3075,3065,3075,3065,13130
20230615,093500,5332806080,3070,3070,3075,3065,11045
20230615,093400,5298905130,3070,3075,3075,3070,6269
20230615,093300,5279658425,3070,3075,3080,3065,23985
20230615,093200,5206017075,3070,3075,3080,3070,12842
20230615,093100,5166545970,3075,3090,3090,3075,29202
20230615,093000,5076582560,3090,3095,3095,3085,4114
20230615,092900,5063870285,3090,3095,3100,3090,9710
20230615,092800,5033813285,3095,3085,3100,3080,33365
20230615,092700,4930866175,3085,3085,3090,3085,7909
20230615,092600,4906466420,3085,3085,3090,3080,12048
20230615,092500,4869315605,3085,3090,3090,3080,16018
20230615,092400,4819902830,3090,3090,3095,3085,13819
20230615,092300,4777246730,3090,3090,3095,3090,8090
20230615,092200,4752235605,3090,3085,3100,3085,31754
20230615,092100,4654088425,3090,3085,3090,3080,14994
20230615,092000,4607828370,3085,3095,3100,3080,36221
20230615,091900,4495891200,3095,3095,3100,3090,14815
20230615,091800,4450009770,3095,3115,3115,3095,39688
20230615,091700,4326684450,3115,3100,3115,3100,37014
20230615,091600,4211532995,3100,3105,3105,3090,51264
20230615,091500,4052879700,3105,3115,3115,3100,21126
20230615,091400,3987323970,3115,3100,3115,3090,46121
20230615,091300,3844222910,3100,3090,3100,3085,22097
20230615,091200,3775813460,3090,3070,3095,3065,23601
20230615,091100,3703087525,3070,3080,3085,3070,21012
20230615,091000,3638474310,3085,3100,3100,3080,37547
20230615,090900,3522680755,3100,3100,3115,3085,34017
20230615,090800,3417251500,3100,3100,3105,3080,65640
20230615,090700,3214235975,3100,3120,3120,3100,53441
20230615,090600,3048119700,3120,3130,3135,3115,75032
20230615,090500,2813737520,3135,3125,3135,3100,129409
20230615,090400,2410583660,3120,3150,3150,3120,178775
20230615,090300,1849536665,3150,3090,3150,3090,255291
20230615,090200,1050748510,3090,3080,3100,3075,126272
20230615,090100,660327340,3080,3085,3085,3055,69312
20230615,090000,447307100,3085,3055,3095,3040,145406