stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,195800,21047590420,10440,10440,10440,10440,15307
20230613,195700,21047590420,10440,10440,10440,10440,0
20230613,195600,21047590420,10440,10440,10440,10440,0
20230613,195500,21047590420,10440,10440,10440,10440,0
20230613,195400,21047590420,10440,10440,10440,10440,0
20230613,195300,21047590420,10440,10440,10440,10440,0
20230613,195200,21047590420,10440,10440,10440,10440,0
20230613,195100,21047590420,10440,10440,10440,10440,0
20230613,195000,21047590420,10440,10440,10440,10440,0
20230613,194900,21047590420,10440,10440,10440,10440,0
20230613,194800,21047590420,10440,10440,10440,10440,0
20230613,194700,21047590420,10440,10440,10440,10440,0
20230613,194600,21047590420,10440,10440,10440,10440,0
20230613,194500,21047590420,10440,10440,10440,10440,0
20230613,194400,21047590420,10440,10440,10440,10440,0
20230613,194300,21047590420,10440,10440,10440,10440,0
20230613,194200,21047590420,10440,10440,10440,10440,0
20230613,194100,21047590420,10440,10440,10440,10440,0
20230613,194000,21047590420,10440,10440,10440,10440,0
20230613,193900,21047590420,10440,10440,10440,10440,0
20230613,193800,21047590420,10440,10440,10440,10440,0
20230613,193700,21047590420,10440,10440,10440,10440,0
20230613,193600,21047590420,10440,10440,10440,10440,0
20230613,193500,21047590420,10440,10440,10440,10440,0
20230613,193400,21047590420,10440,10440,10440,10440,0
20230613,193300,21047590420,10440,10440,10440,10440,0
20230613,193200,21047590420,10440,10440,10440,10440,0
20230613,193100,21047590420,10440,10440,10440,10440,0
20230613,193000,21047590420,10440,10440,10440,10440,0
20230613,192900,21047590420,10440,10440,10440,10440,0
20230613,192800,21047590420,10440,10440,10440,10440,15307
20230613,192700,21047590420,10440,10440,10440,10440,0
20230613,192600,21047590420,10440,10440,10440,10440,0
20230613,192500,21047590420,10440,10440,10440,10440,0
20230613,192400,21047590420,10440,10440,10440,10440,0
20230613,192300,21047590420,10440,10440,10440,10440,0
20230613,192200,21047590420,10440,10440,10440,10440,0
20230613,192100,21047590420,10440,10440,10440,10440,0
20230613,192000,21047590420,10440,10440,10440,10440,0
20230613,191900,21047590420,10440,10440,10440,10440,0
20230613,191800,21047590420,10440,10440,10440,10440,0
20230613,191700,21047590420,10440,10440,10440,10440,0
20230613,191600,21047590420,10440,10440,10440,10440,0
20230613,191500,21047590420,10440,10440,10440,10440,0
20230613,191400,21047590420,10440,10440,10440,10440,0
20230613,191300,21047590420,10440,10440,10440,10440,0
20230613,191200,21047590420,10440,10440,10440,10440,0
20230613,191100,21047590420,10440,10440,10440,10440,0
20230613,191000,21047590420,10440,10440,10440,10440,0
20230613,190900,21047590420,10440,10440,10440,10440,0
20230613,190800,21047590420,10440,10440,10440,10440,0
20230613,190700,21047590420,10440,10440,10440,10440,0
20230613,190600,21047590420,10440,10440,10440,10440,0
20230613,190500,21047590420,10440,10440,10440,10440,0
20230613,190400,21047590420,10440,10440,10440,10440,0
20230613,190300,21047590420,10440,10440,10440,10440,0
20230613,190200,21047590420,10440,10440,10440,10440,0
20230613,190100,21047590420,10440,10440,10440,10440,0
20230613,190000,21047590420,10440,10440,10440,10440,0
20230613,185900,21047590420,10440,10440,10440,10440,0
20230613,185800,21047590420,10440,10440,10440,10440,15307
20230613,185700,21047590420,10440,10440,10440,10440,0
20230613,185600,21047590420,10440,10440,10440,10440,0
20230613,185500,21047590420,10440,10440,10440,10440,0
20230613,185400,21047590420,10440,10440,10440,10440,0
20230613,185300,21047590420,10440,10440,10440,10440,0
20230613,185200,21047590420,10440,10440,10440,10440,0
20230613,185100,21047590420,10440,10440,10440,10440,0
20230613,185000,21047590420,10440,10440,10440,10440,0
20230613,184900,21047590420,10440,10440,10440,10440,0
20230613,184800,21047590420,10440,10440,10440,10440,0
20230613,184700,21047590420,10440,10440,10440,10440,0
20230613,184600,21047590420,10440,10440,10440,10440,0
20230613,184500,21047590420,10440,10440,10440,10440,0
20230613,184400,21047590420,10440,10440,10440,10440,0
20230613,184300,21047590420,10440,10440,10440,10440,0
20230613,184200,21047590420,10440,10440,10440,10440,0
20230613,184100,21047590420,10440,10440,10440,10440,0
20230613,184000,21047590420,10440,10440,10440,10440,0
20230613,183900,21047590420,10440,10440,10440,10440,0
20230613,183800,21047590420,10440,10440,10440,10440,0
20230613,183700,21047590420,10440,10440,10440,10440,0
20230613,183600,21047590420,10440,10440,10440,10440,0
20230613,183500,21047590420,10440,10440,10440,10440,0
20230613,183400,21047590420,10440,10440,10440,10440,0
20230613,183300,21047590420,10440,10440,10440,10440,0
20230613,183200,21047590420,10440,10440,10440,10440,0
20230613,183100,21047590420,10440,10440,10440,10440,0
20230613,183000,21047590420,10440,10440,10440,10440,0
20230613,182900,21047590420,10440,10440,10440,10440,0
20230613,182800,21047590420,10440,10440,10440,10440,15307
20230613,182700,21047590420,10440,10440,10440,10440,0
20230613,182600,21047590420,10440,10440,10440,10440,0
20230613,182500,21047590420,10440,10440,10440,10440,0
20230613,182400,21047590420,10440,10440,10440,10440,0
20230613,182300,21047590420,10440,10440,10440,10440,0
20230613,182200,21047590420,10440,10440,10440,10440,0
20230613,182100,21047590420,10440,10440,10440,10440,0
20230613,182000,21047590420,10440,10440,10440,10440,0
20230613,181900,21047590420,10440,10440,10440,10440,0
20230613,181800,21047590420,10440,10440,10440,10440,0
20230613,181700,21047590420,10440,10440,10440,10440,0
20230613,181600,21047590420,10440,10440,10440,10440,0
20230613,181500,21047590420,10440,10440,10440,10440,0
20230613,181400,21047590420,10440,10440,10440,10440,0
20230613,181300,21047590420,10440,10440,10440,10440,0
20230613,181200,21047590420,10440,10440,10440,10440,0
20230613,181100,21047590420,10440,10440,10440,10440,0
20230613,181000,21047590420,10440,10440,10440,10440,0
20230613,180900,21047590420,10440,10440,10440,10440,0
20230613,180800,21047590420,10440,10440,10440,10440,0
20230613,180700,21047590420,10440,10440,10440,10440,0
20230613,180600,21047590420,10440,10440,10440,10440,0
20230613,180500,21047590420,10440,10440,10440,10440,0
20230613,180400,21047590420,10440,10440,10440,10440,0
20230613,180300,21047590420,10440,10440,10440,10440,0
20230613,180200,21047590420,10440,10440,10440,10440,0
20230613,180100,21047590420,10440,10440,10440,10440,0
20230613,180000,21047590420,10440,10440,10440,10440,0
20230613,175900,21047590420,10440,10440,10440,10440,0
20230613,175800,21047590420,10440,10440,10440,10440,15307
20230613,175700,21047590420,10440,10440,10440,10440,0
20230613,175600,21047590420,10440,10440,10440,10440,0
20230613,175500,21047590420,10440,10440,10440,10440,0
20230613,175400,21047590420,10440,10440,10440,10440,0
20230613,175300,21047590420,10440,10440,10440,10440,0
20230613,175200,21047590420,10440,10440,10440,10440,0
20230613,175100,21047590420,10440,10440,10440,10440,0
20230613,175000,21047590420,10440,10440,10440,10440,0
20230613,174900,21047590420,10440,10440,10440,10440,0
20230613,174800,21047590420,10440,10440,10440,10440,0
20230613,174700,21047590420,10440,10440,10440,10440,0
20230613,174600,21047590420,10440,10440,10440,10440,0
20230613,174500,21047590420,10440,10440,10440,10440,0
20230613,174400,21047590420,10440,10440,10440,10440,0
20230613,174300,21047590420,10440,10440,10440,10440,0
20230613,174200,21047590420,10440,10440,10440,10440,0
20230613,174100,21047590420,10440,10440,10440,10440,0
20230613,174000,21047590420,10440,10440,10440,10440,0
20230613,173900,21047590420,10440,10440,10440,10440,0
20230613,173800,21047590420,10440,10440,10440,10440,0
20230613,173700,21047590420,10440,10440,10440,10440,0
20230613,173600,21047590420,10440,10440,10440,10440,0
20230613,173500,21047590420,10440,10440,10440,10440,0
20230613,173400,21047590420,10440,10440,10440,10440,0
20230613,173300,21047590420,10440,10440,10440,10440,0
20230613,173200,21047590420,10440,10440,10440,10440,0
20230613,173100,21047590420,10440,10440,10440,10440,0
20230613,173000,21047590420,10440,10440,10440,10440,0
20230613,172900,21047590420,10440,10440,10440,10440,0
20230613,172800,21047590420,10440,10440,10440,10440,15307
20230613,172700,21047590420,10440,10440,10440,10440,0
20230613,172600,21047590420,10440,10440,10440,10440,0
20230613,172500,21047590420,10440,10440,10440,10440,0
20230613,172400,21047590420,10440,10440,10440,10440,0
20230613,172300,21047590420,10440,10440,10440,10440,0
20230613,172200,21047590420,10440,10440,10440,10440,0
20230613,172100,21047590420,10440,10440,10440,10440,0
20230613,172000,21047590420,10440,10440,10440,10440,0
20230613,171900,21047590420,10440,10440,10440,10440,0
20230613,171800,21047590420,10440,10440,10440,10440,0
20230613,171700,21047590420,10440,10440,10440,10440,0
20230613,171600,21047590420,10440,10440,10440,10440,0
20230613,171500,21047590420,10440,10440,10440,10440,0
20230613,171400,21047590420,10440,10440,10440,10440,0
20230613,171300,21047590420,10440,10440,10440,10440,0
20230613,171200,21047590420,10440,10440,10440,10440,0
20230613,171100,21047590420,10440,10440,10440,10440,0
20230613,171000,21047590420,10440,10440,10440,10440,0
20230613,170900,21047590420,10440,10440,10440,10440,0
20230613,170800,21047590420,10440,10440,10440,10440,0
20230613,170700,21047590420,10440,10440,10440,10440,0
20230613,170600,21047590420,10440,10440,10440,10440,0
20230613,170500,21047590420,10440,10440,10440,10440,0
20230613,170400,21047590420,10440,10440,10440,10440,0
20230613,170300,21047590420,10440,10440,10440,10440,0
20230613,170200,21047590420,10440,10440,10440,10440,0
20230613,170100,21047590420,10440,10440,10440,10440,0
20230613,170000,21047590420,10440,10440,10440,10440,0
20230613,165900,21047590420,10440,10440,10440,10440,0
20230613,165800,21047590420,10440,10440,10440,10440,15307
20230613,165700,21047590420,10440,10440,10440,10440,0
20230613,165600,21047590420,10440,10440,10440,10440,0
20230613,165500,21047590420,10440,10440,10440,10440,0
20230613,165400,21047590420,10440,10440,10440,10440,0
20230613,165300,21047590420,10440,10440,10440,10440,0
20230613,165200,21047590420,10440,10440,10440,10440,0
20230613,165100,21047590420,10440,10440,10440,10440,0
20230613,165000,21047590420,10440,10440,10440,10440,0
20230613,164900,21047590420,10440,10440,10440,10440,0
20230613,164800,21047590420,10440,10440,10440,10440,0
20230613,164700,21047590420,10440,10440,10440,10440,0
20230613,164600,21047590420,10440,10440,10440,10440,0
20230613,164500,21047590420,10440,10440,10440,10440,0
20230613,164400,21047590420,10440,10440,10440,10440,0
20230613,164300,21047590420,10440,10440,10440,10440,0
20230613,164200,21047590420,10440,10440,10440,10440,0
20230613,164100,21047590420,10440,10440,10440,10440,0
20230613,164000,21047590420,10440,10440,10440,10440,0
20230613,163900,21047590420,10440,10440,10440,10440,0
20230613,163800,21047590420,10440,10440,10440,10440,0
20230613,163700,21047590420,10440,10440,10440,10440,0
20230613,163600,21047590420,10440,10440,10440,10440,0
20230613,163500,21047590420,10440,10440,10440,10440,0
20230613,163400,21047590420,10440,10440,10440,10440,0
20230613,163300,21047590420,10440,10440,10440,10440,0
20230613,163200,21047590420,10440,10440,10440,10440,0
20230613,163100,21047590420,10440,10440,10440,10440,0
20230613,163000,21047590420,10440,10440,10440,10440,0
20230613,162900,21047590420,10440,10440,10440,10440,0
20230613,162800,21047590420,10440,10440,10440,10440,15307
20230613,162700,21047590420,10440,10440,10440,10440,0
20230613,162600,21047590420,10440,10440,10440,10440,0
20230613,162500,21047590420,10440,10440,10440,10440,0
20230613,162400,21047590420,10440,10440,10440,10440,0
20230613,162300,21047590420,10440,10440,10440,10440,0
20230613,162200,21047590420,10440,10440,10440,10440,0
20230613,162100,21047590420,10440,10440,10440,10440,0
20230613,162000,21047590420,10440,10440,10440,10440,0
20230613,161900,21047590420,10440,10440,10440,10440,0
20230613,161800,21047590420,10440,10440,10440,10440,0
20230613,161700,21047590420,10440,10440,10440,10440,0
20230613,161600,21047590420,10440,10440,10440,10440,0
20230613,161500,21047590420,10440,10440,10440,10440,0
20230613,161400,21047590420,10440,10440,10440,10440,0
20230613,161300,21047590420,10440,10440,10440,10440,0
20230613,161200,21047590420,10440,10440,10440,10440,0
20230613,161100,21047590420,10440,10440,10440,10440,0
20230613,161000,21047590420,10440,10440,10440,10440,0
20230613,160900,21047590420,10440,10440,10440,10440,0
20230613,160800,21047590420,10440,10440,10440,10440,0
20230613,160700,21047590420,10440,10440,10440,10440,0
20230613,160600,21047590420,10440,10440,10440,10440,0
20230613,160500,21047590420,10440,10440,10440,10440,0
20230613,160400,21047590420,10440,10440,10440,10440,0
20230613,160300,21047590420,10440,10440,10440,10440,0
20230613,160200,21047590420,10440,10440,10440,10440,0
20230613,160100,21047590420,10440,10440,10440,10440,0
20230613,160000,21047590420,10440,10440,10440,10440,0
20230613,155900,21047590420,10440,10440,10440,10440,0
20230613,155800,21047590420,10440,10440,10440,10440,15307
20230613,155700,21047590420,10440,10440,10440,10440,0
20230613,155600,21047590420,10440,10440,10440,10440,0
20230613,155500,21047590420,10440,10440,10440,10440,0
20230613,155400,21047590420,10440,10440,10440,10440,0
20230613,155300,21047590420,10440,10440,10440,10440,0
20230613,155200,21047590420,10440,10440,10440,10440,0
20230613,155100,21047590420,10440,10440,10440,10440,0
20230613,155000,21047590420,10440,10440,10440,10440,0
20230613,154900,21047590420,10440,10440,10440,10440,0
20230613,154800,21047590420,10440,10440,10440,10440,0
20230613,154700,21047590420,10440,10440,10440,10440,0
20230613,154600,21047590420,10440,10440,10440,10440,0
20230613,154500,21047590420,10440,10440,10440,10440,0
20230613,154400,21047590420,10440,10440,10440,10440,0
20230613,154300,21047590420,10440,10440,10440,10440,0
20230613,154200,21047590420,10440,10440,10440,10440,0
20230613,154100,21047590420,10440,10440,10440,10440,0
20230613,154000,21047590420,10440,10440,10440,10440,0
20230613,153900,21047590420,10440,10440,10440,10440,0
20230613,153800,21047590420,10440,10440,10440,10440,0
20230613,153700,21047590420,10440,10440,10440,10440,0
20230613,153600,21047590420,10440,10440,10440,10440,0
20230613,153500,21047590420,10440,10440,10440,10440,0
20230613,153400,21047590420,10440,10440,10440,10440,0
20230613,153300,21047590420,10440,10440,10440,10440,0
20230613,153200,21047590420,10440,10440,10440,10440,0
20230613,153100,21047590420,10440,10440,10440,10440,0
20230613,153000,21047590420,10440,10440,10440,10440,15307
20230613,152900,20887785340,10430,10430,10430,10430,0
20230613,152800,20887785340,10430,10430,10430,10430,0
20230613,152700,20887785340,10430,10430,10430,10430,0
20230613,152600,20887785340,10430,10430,10430,10430,0
20230613,152500,20887785340,10430,10430,10430,10430,0
20230613,152400,20887785340,10430,10430,10430,10430,0
20230613,152300,20887785340,10430,10430,10430,10430,0
20230613,152200,20887785340,10430,10430,10430,10430,0
20230613,152100,20887785340,10430,10430,10430,10430,0
20230613,152000,20887785340,10430,10430,10430,10430,0
20230613,151900,20887785340,10430,10430,10430,10420,2656
20230613,151800,20860086780,10420,10420,10430,10410,1768
20230613,151700,20841658080,10420,10420,10430,10410,2973
20230613,151600,20810671220,10420,10410,10430,10400,3570
20230613,151500,20773504750,10420,10420,10430,10410,5461
20230613,151400,20716632150,10430,10410,10430,10410,1055
20230613,151300,20705640260,10420,10430,10430,10410,4650
20230613,151200,20657190520,10430,10430,10440,10420,3810
20230613,151100,20617455310,10420,10440,10440,10420,2888
20230613,151000,20587332370,10430,10420,10440,10420,919
20230613,150900,20577745070,10420,10430,10440,10410,8958
20230613,150800,20484392710,10420,10450,10460,10420,7704
20230613,150700,20403927590,10460,10470,10480,10460,2302
20230613,150600,20379838440,10460,10460,10480,10460,2896
20230613,150500,20349531410,10470,10480,10490,10460,2138
20230613,150400,20327144640,10480,10490,10490,10460,2052
20230613,150300,20305655070,10480,10510,10510,10480,1291
20230613,150200,20292100580,10470,10500,10510,10470,2619
20230613,150100,20264607790,10490,10450,10500,10450,6620
20230613,150000,20195296940,10440,10420,10440,10420,2921
20230613,145900,20164806790,10420,10450,10450,10420,8489
20230613,145800,20076266770,10450,10450,10460,10440,10206
20230613,145700,19969615980,10460,10460,10470,10460,7256
20230613,145600,19893704900,10460,10490,10500,10460,4639
20230613,145500,19845102490,10500,10510,10510,10490,2013
20230613,145400,19823977830,10510,10480,10520,10470,9970
20230613,145300,19719338440,10470,10480,10490,10470,6661
20230613,145200,19649577760,10480,10480,10500,10470,5700
20230613,145100,19589833250,10480,10500,10500,10480,9374
20230613,145000,19491563470,10500,10490,10500,10490,2009
20230613,144900,19470475270,10490,10500,10500,10490,2426
20230613,144800,19445009330,10500,10500,10510,10500,2214
20230613,144700,19421761630,10510,10500,10510,10500,2051
20230613,144600,19400221640,10510,10510,10510,10500,532
20230613,144500,19394633010,10510,10490,10510,10480,2823
20230613,144400,19365003180,10490,10490,10490,10480,1270
20230613,144300,19351682280,10490,10490,10500,10480,2492
20230613,144200,19325542010,10490,10500,10500,10480,3599
20230613,144100,19287784380,10500,10500,10500,10480,5194
20230613,144000,19233271660,10500,10490,10500,10480,2166
20230613,143900,19210550900,10500,10490,10500,10490,1673
20230613,143800,19193000950,10500,10490,10500,10490,978
20230613,143700,19182740540,10500,10490,10500,10490,293
20230613,143600,19179666020,10490,10490,10500,10490,2528
20230613,143500,19153146990,10490,10500,10510,10490,4728
20230613,143400,19103503160,10510,10510,10510,10500,557
20230613,143300,19097650310,10510,10510,10520,10500,891
20230613,143200,19088290840,10520,10510,10520,10500,5669
20230613,143100,19028735310,10500,10510,10510,10500,537
20230613,143000,19023094810,10510,10510,10520,10500,3460
20230613,142900,18986742210,10520,10520,10520,10500,1908
20230613,142800,18966694820,10530,10520,10530,10500,2657
20230613,142700,18938751130,10520,10510,10520,10500,3857
20230613,142600,18898211970,10510,10500,10510,10490,1308
20230613,142500,18884479500,10490,10500,10510,10490,3421
20230613,142400,18848589150,10490,10510,10510,10490,6264
20230613,142300,18782817040,10510,10510,10520,10510,2540
20230613,142200,18756121300,10510,10520,10520,10500,2598
20230613,142100,18728815770,10510,10520,10530,10510,4302
20230613,142000,18683576670,10530,10530,10540,10510,5043
20230613,141900,18630498750,10540,10550,10550,10540,1673
20230613,141800,18612865190,10550,10540,10550,10540,3272
20230613,141700,18578378300,10540,10540,10540,10530,820
20230613,141600,18569740140,10540,10550,10550,10530,1485
20230613,141500,18554083510,10550,10550,10550,10540,2857
20230613,141400,18523948340,10550,10550,10550,10540,543
20230613,141300,18518222800,10540,10550,10560,10540,3019
20230613,141200,18486377600,10550,10550,10560,10530,5387
20230613,141100,18429566260,10550,10550,10560,10540,2124
20230613,141000,18407156510,10550,10550,10550,10540,2443
20230613,140900,18381385100,10550,10530,10550,10520,6287
20230613,140800,18315107430,10520,10520,10530,10510,1363
20230613,140700,18300763080,10520,10510,10520,10500,1801
20230613,140600,18281834690,10520,10510,10530,10500,4036
20230613,140500,18239421820,10530,10520,10530,10510,1623
20230613,140400,18222345460,10530,10530,10530,10520,713
20230613,140300,18214840960,10530,10540,10540,10520,2212
20230613,140200,18191544500,10540,10510,10540,10510,9723
20230613,140100,18089247000,10510,10510,10510,10500,2466
20230613,140000,18063331420,10510,10500,10510,10500,730
20230613,135900,18055662260,10510,10490,10510,10490,2305
20230613,135800,18031461940,10490,10490,10500,10480,1138
20230613,135700,18019522700,10490,10490,10490,10470,5173
20230613,135600,17965305250,10480,10480,10490,10480,1498
20230613,135500,17949593860,10480,10490,10490,10480,5385
20230613,135400,17893144270,10490,10490,10500,10490,1103
20230613,135300,17881565750,10490,10500,10510,10490,3918
20230613,135200,17840434980,10500,10490,10500,10490,1683
20230613,135100,17822774930,10480,10480,10490,10480,1014
20230613,135000,17812146910,10480,10480,10490,10480,790
20230613,134900,17803866690,10500,10500,10510,10490,6810
20230613,134800,17732386600,10510,10510,10510,10500,9288
20230613,134700,17634852900,10510,10510,10510,10500,1498
20230613,134600,17619116460,10510,10520,10530,10500,3567
20230613,134500,17581608780,10510,10500,10530,10490,4378
20230613,134400,17535617590,10500,10500,10500,10490,1304
20230613,134300,17521931630,10500,10490,10500,10490,1883
20230613,134200,17502170910,10490,10500,10500,10480,5717
20230613,134100,17442193380,10500,10470,10500,10470,8387
20230613,134000,17354215420,10480,10510,10510,10470,28271
20230613,133900,17057591780,10510,10540,10550,10500,26062
20230613,133800,16783487250,10530,10560,10570,10530,50374
20230613,133700,16252264660,10560,10570,10570,10550,8781
20230613,133600,16159535720,10570,10580,10600,10540,22131
20230613,133500,15925381040,10580,10540,10580,10530,9535
20230613,133400,15824764530,10530,10540,10540,10530,11190
20230613,133300,15706854640,10530,10540,10550,10520,10617
20230613,133200,15595017830,10540,10550,10550,10530,7994
20230613,133100,15510788370,10540,10540,10550,10510,19815
20230613,133000,15302159490,10530,10560,10580,10510,24556
20230613,132900,15043432400,10570,10570,10610,10560,48589
20230613,132800,14529038720,10580,10560,10580,10550,20338
20230613,132700,14314085170,10570,10590,10600,10540,43503
20230613,132600,13853855230,10590,10500,10590,10490,71262
20230613,132500,13101006480,10500,10470,10500,10470,2819
20230613,132400,13071458780,10470,10470,10480,10470,4760
20230613,132300,13021602520,10480,10500,10510,10480,6326
20230613,132200,12955204450,10510,10510,10520,10490,9078
20230613,132100,12859790230,10500,10530,10530,10500,5469
20230613,132000,12802325930,10530,10530,10540,10520,2821
20230613,131900,12772624340,10530,10540,10540,10520,4813
20230613,131800,12721957740,10540,10550,10550,10520,12464
20230613,131700,12590565590,10550,10530,10550,10530,8421
20230613,131600,12501819300,10530,10480,10530,10480,36935
20230613,131500,12113738360,10480,10470,10490,10470,4116
20230613,131400,12070590450,10490,10490,10500,10470,5839
20230613,131300,12009377310,10500,10500,10500,10480,15431
20230613,131200,11847397420,10500,10490,10500,10480,13977
20230613,131100,11700775710,10490,10490,10490,10480,2326
20230613,131000,11676381050,10490,10480,10490,10460,9435
20230613,130900,11577561050,10480,10470,10480,10470,3486
20230613,130800,11541049220,10480,10470,10480,10470,8390
20230613,130700,11453148540,10480,10470,10480,10470,4987
20230613,130600,11400918650,10470,10450,10470,10450,5657
20230613,130500,11341710180,10460,10440,10460,10440,10407
20230613,130400,11232979800,10450,10420,10450,10420,6309
20230613,130300,11167159200,10420,10410,10420,10390,2397
20230613,130200,11142219030,10400,10400,10410,10390,2733
20230613,130100,11113796490,10400,10400,10410,10400,3154
20230613,130000,11080994830,10410,10410,10410,10400,2001
20230613,125900,11060165520,10410,10410,10410,10410,448
20230613,125800,11055501840,10410,10390,10410,10390,4004
20230613,125700,11013868080,10400,10380,10400,10380,586
20230613,125600,11007780830,10390,10390,10400,10380,179
20230613,125500,11005921060,10390,10390,10390,10380,666
20230613,125400,10999002210,10390,10390,10400,10370,3702
20230613,125300,10960586160,10400,10390,10400,10380,382
20230613,125200,10956617200,10400,10380,10400,10380,404
20230613,125100,10952420950,10390,10400,10400,10390,1036
20230613,125000,10941656760,10390,10390,10410,10380,522
20230613,124900,10936237550,10420,10420,10420,10370,3179
20230613,124800,10903255140,10380,10430,10440,10380,5568
20230613,124700,10845317490,10430,10420,10430,10390,10132
20230613,124600,10739929090,10420,10440,10440,10420,1225
20230613,124500,10727163970,10440,10450,10450,10440,72
20230613,124400,10726412190,10450,10440,10450,10420,216
20230613,124300,10724159280,10440,10430,10440,10420,237
20230613,124200,10721685500,10440,10440,10460,10440,3001
20230613,124100,10690325590,10450,10450,10450,10450,81
20230613,124000,10689479140,10450,10440,10450,10430,2309
20230613,123900,10665369120,10440,10430,10440,10420,960
20230613,123800,10655361300,10430,10410,10430,10410,128
20230613,123700,10654028740,10410,10420,10420,10400,6747
20230613,123600,10583814250,10440,10410,10440,10410,1868
20230613,123500,10564357360,10430,10420,10430,10400,1930
20230613,123400,10544249110,10410,10420,10420,10410,1616
20230613,123300,10527423660,10440,10420,10450,10420,369
20230613,123200,10523576100,10460,10460,10460,10410,8794
20230613,123100,10431770740,10450,10460,10460,10450,1081
20230613,123000,10420465100,10460,10460,10460,10460,1090
20230613,122900,10409063700,10460,10460,10470,10460,2131
20230613,122800,10386765690,10460,10470,10470,10460,1659
20230613,122700,10369401750,10470,10460,10480,10460,987
20230613,122600,10359068160,10470,10480,10480,10470,1526
20230613,122500,10343088020,10480,10460,10480,10460,2377
20230613,122400,10318204740,10460,10460,10480,10460,2312
20230613,122300,10293995100,10470,10470,10470,10460,2088
20230613,122200,10272143530,10470,10470,10470,10470,842
20230613,122100,10263327790,10470,10460,10470,10460,5128
20230613,122000,10209659780,10460,10460,10470,10460,886
20230613,121900,10200392210,10460,10460,10460,10460,327
20230613,121800,10196971790,10460,10450,10460,10450,1094
20230613,121700,10185533890,10450,10450,10450,10440,1369
20230613,121600,10171229670,10440,10440,10450,10430,1276
20230613,121500,10157914480,10440,10450,10450,10440,2008
20230613,121400,10136943640,10450,10460,10460,10450,320
20230613,121300,10133599630,10460,10460,10460,10460,434
20230613,121200,10129059990,10470,10470,10470,10460,769
20230613,121100,10121010310,10470,10470,10470,10460,660
20230613,121000,10114100370,10470,10460,10480,10460,3347
20230613,120900,10079055860,10460,10450,10470,10450,2407
20230613,120800,10053887480,10450,10450,10460,10450,864
20230613,120700,10044856710,10460,10470,10470,10460,2408
20230613,120600,10019646150,10470,10480,10480,10470,2979
20230613,120500,9988430890,10480,10460,10480,10460,3957
20230613,120400,9946999400,10460,10460,10470,10450,2221
20230613,120300,9923772640,10460,10480,10480,10460,5551
20230613,120200,9865637250,10480,10450,10480,10440,38394
20230613,120100,9463809590,10450,10450,10450,10440,918
20230613,120000,9454225530,10440,10450,10450,10440,986
20230613,115900,9443927210,10450,10440,10450,10430,167
20230613,115800,9442184170,10450,10450,10450,10430,2835
20230613,115700,9412581580,10450,10450,10460,10450,3418
20230613,115600,9376845300,10460,10470,10470,10450,6368
20230613,115500,9310206610,10470,10460,10480,10450,13997
20230613,115400,9163662270,10460,10410,10460,10410,12502
20230613,115300,9033117380,10430,10420,10430,10410,2997
20230613,115200,9001908200,10420,10410,10420,10400,4081
20230613,115100,8959430600,10420,10400,10420,10400,551
20230613,115000,8953693790,10420,10410,10420,10400,1643
20230613,114900,8936595040,10420,10410,10420,10410,1162
20230613,114800,8924498390,10420,10410,10420,10410,604
20230613,114700,8918205960,10420,10410,10430,10410,1120
20230613,114600,8906535080,10420,10420,10430,10420,1968
20230613,114500,8886016010,10420,10430,10430,10420,2527
20230613,114400,8859665350,10420,10410,10420,10410,331
20230613,114300,8856217780,10410,10410,10420,10410,2649
20230613,114200,8828616330,10410,10390,10420,10390,6254
20230613,114100,8763556530,10390,10380,10400,10380,2389
20230613,114000,8738736520,10380,10400,10400,10370,1316
20230613,113900,8725082360,10380,10380,10410,10380,1879
20230613,113800,8705576290,10380,10400,10400,10380,3468
20230613,113700,8669524970,10420,10420,10420,10420,105
20230613,113600,8668430870,10420,10420,10420,10400,189
20230613,113500,8666462590,10430,10430,10430,10420,2871
20230613,113400,8636534280,10430,10420,10430,10400,3876
20230613,113300,8596154460,10430,10430,10440,10420,2333
20230613,113200,8571830200,10430,10410,10430,10400,9592
20230613,113100,8471947000,10410,10410,10410,10390,1132
20230613,113000,8460168940,10410,10400,10410,10380,4596
20230613,112900,8412372600,10400,10400,10410,10390,1092
20230613,112800,8401021480,10410,10420,10420,10390,931
20230613,112700,8391327780,10410,10410,10410,10380,3228
20230613,112600,8357746640,10420,10420,10430,10410,1453
20230613,112500,8342612810,10430,10430,10430,10420,1380
20230613,112400,8328224290,10430,10440,10440,10410,3242
20230613,112300,8294434280,10440,10440,10450,10430,5915
20230613,112200,8232657350,10440,10400,10440,10390,17011
20230613,112100,8055496570,10400,10370,10400,10360,7021
20230613,112000,7982617230,10370,10370,10380,10370,463
20230613,111900,7977813900,10380,10380,10380,10370,3157
20230613,111800,7945070840,10370,10380,10380,10370,53
20230613,111700,7944521000,10380,10380,10390,10380,437
20230613,111600,7939984070,10390,10390,10400,10380,595
20230613,111500,7933803000,10390,10370,10400,10370,7370
20230613,111400,7857240730,10370,10380,10380,10350,1967
20230613,111300,7836848590,10390,10380,10390,10380,519
20230613,111200,7831461240,10370,10390,10390,10370,1010
20230613,111100,7820978180,10390,10380,10390,10370,1947
20230613,111000,7800760640,10390,10390,10390,10360,2556
20230613,110900,7774240920,10380,10370,10380,10360,1505
20230613,110800,7758629730,10380,10390,10390,10340,838
20230613,110700,7749940040,10390,10410,10410,10390,6436
20230613,110600,7683011450,10410,10380,10420,10380,6337
20230613,110500,7617081260,10400,10330,10400,10330,25620
20230613,110400,7351462310,10340,10340,10340,10330,1775
20230613,110300,7333113810,10340,10330,10340,10330,9
20230613,110200,7333020770,10340,10340,10340,10330,1598
20230613,110100,7316502040,10340,10320,10340,10310,4192
20230613,110000,7273202560,10320,10320,10330,10310,3399
20230613,105900,7238127670,10320,10310,10320,10310,358
20230613,105800,7234434070,10310,10320,10320,10300,2634
20230613,105700,7207271550,10320,10300,10320,10300,3242
20230613,105600,7173850390,10310,10300,10310,10300,1900
20230613,105500,7154280380,10300,10290,10300,10290,1226
20230613,105400,7141663290,10290,10270,10290,10270,1285
20230613,105300,7128453430,10280,10280,10280,10280,1553
20230613,105200,7112488590,10280,10280,10290,10270,1931
20230613,105100,7092649600,10280,10290,10300,10280,689
20230613,105000,7085564620,10300,10300,10300,10300,172
20230613,104900,7083793020,10300,10290,10300,10290,1439
20230613,104800,7068985020,10290,10300,10310,10290,2544
20230613,104700,7042788100,10310,10290,10310,10290,1175
20230613,104600,7030689590,10300,10310,10310,10290,619
20230613,104500,7024313050,10310,10290,10310,10290,2395
20230613,104400,6999650160,10290,10300,10300,10280,750
20230613,104300,6991939960,10280,10310,10310,10280,3648
20230613,104200,6954389180,10310,10280,10310,10280,5041
20230613,104100,6902493430,10290,10280,10290,10280,1912
20230613,104000,6882828170,10290,10270,10290,10270,1343
20230613,103900,6869019810,10280,10270,10280,10270,4409
20230613,103800,6823721970,10260,10260,10260,10260,499
20230613,103700,6818602230,10260,10240,10260,10240,2316
20230613,103600,6794861230,10250,10250,10250,10250,80
20230613,103500,6794041230,10240,10240,10250,10240,283
20230613,103400,6791143210,10250,10240,10250,10240,230
20230613,103300,6788786790,10240,10250,10250,10240,1266
20230613,103200,6775819770,10250,10250,10260,10240,4090
20230613,103100,6733919980,10260,10260,10260,10250,431
20230613,103000,6729499120,10260,10250,10260,10240,3369
20230613,102900,6694957160,10260,10260,10260,10260,100
20230613,102800,6693931160,10260,10250,10260,10250,300
20230613,102700,6690856120,10260,10260,10260,10250,3442
20230613,102600,6655563050,10260,10250,10260,10250,758
20230613,102500,6647787440,10260,10250,10260,10250,138
20230613,102400,6646372910,10260,10260,10260,10250,271
20230613,102300,6643593450,10260,10270,10270,10260,269
20230613,102200,6640833440,10260,10260,10270,10260,1010
20230613,102100,6630470810,10260,10280,10280,10250,3482
20230613,102000,6594744440,10280,10270,10280,10270,472
20230613,101900,6589896820,10280,10270,10280,10260,1177
20230613,101800,6577806910,10270,10240,10270,10240,264
20230613,101700,6575103280,10240,10250,10270,10240,1569
20230613,101600,6559014190,10270,10230,10270,10230,2934
20230613,101500,6528974170,10230,10230,10230,10230,1809
20230613,101400,6510468100,10230,10230,10230,10230,1700
20230613,101300,6493077100,10230,10230,10240,10230,3351
20230613,101200,6458774720,10230,10240,10240,10230,2693
20230613,101100,6431222510,10240,10240,10240,10240,2367
20230613,101000,6406984430,10240,10270,10270,10230,6712
20230613,100900,6338198470,10280,10280,10290,10280,159
20230613,100800,6336563900,10280,10260,10290,10260,500
20230613,100700,6331423520,10290,10270,10290,10250,1930
20230613,100600,6311615690,10270,10270,10290,10260,1375
20230613,100500,6297494410,10290,10260,10290,10250,656
20230613,100400,6290758030,10260,10250,10260,10240,5147
20230613,100300,6238028490,10240,10250,10260,10240,3053
20230613,100200,6206739700,10260,10250,10260,10240,2690
20230613,100100,6179170070,10240,10280,10290,10240,9192
20230613,100000,6084875430,10290,10280,10300,10280,3150
20230613,095900,6052487260,10280,10270,10280,10270,1191
20230613,095800,6040255510,10270,10280,10290,10270,7222
20230613,095700,5966032490,10290,10310,10320,10280,8063
20230613,095600,5883045320,10320,10310,10320,10300,1138
20230613,095500,5871316470,10310,10320,10320,10290,4180
20230613,095400,5828260080,10320,10320,10330,10310,2384
20230613,095300,5803662080,10330,10330,10330,10300,2453
20230613,095200,5778361020,10330,10330,10340,10330,501
20230613,095100,5773185670,10340,10340,10340,10330,4114
20230613,095000,5730669150,10330,10330,10340,10320,4566
20230613,094900,5683514350,10340,10350,10350,10330,2784
20230613,094800,5654715990,10350,10350,10350,10320,34
20230613,094700,5654364400,10310,10370,10380,10310,3586
20230613,094600,5617247610,10370,10370,10380,10360,5133
20230613,094500,5564009800,10360,10310,10370,10300,8072
20230613,094400,5480511050,10310,10300,10310,10290,3355
20230613,094300,5445951880,10290,10310,10310,10280,3599
20230613,094200,5408910520,10290,10320,10330,10280,10907
20230613,094100,5296627020,10330,10340,10340,10310,690
20230613,094000,5289505760,10340,10310,10340,10310,2536
20230613,093900,5263306270,10330,10320,10340,10310,2592
20230613,093800,5236561720,10340,10340,10350,10320,1163
20230613,093700,5224541760,10350,10350,10370,10340,4258
20230613,093600,5180432600,10360,10370,10370,10350,3635
20230613,093500,5142767900,10360,10350,10370,10350,3098
20230613,093400,5110674170,10350,10290,10350,10290,9754
20230613,093300,5010042500,10290,10310,10320,10290,8815
20230613,093200,4919247990,10310,10310,10320,10300,1576
20230613,093100,4902999470,10300,10310,10320,10290,1821
20230613,093000,4884228000,10300,10300,10330,10300,6367
20230613,092900,4818587880,10300,10320,10330,10290,7097
20230613,092800,4745424520,10320,10330,10340,10310,6343
20230613,092700,4679945630,10340,10350,10350,10320,9385
20230613,092600,4582995310,10330,10340,10360,10330,5907
20230613,092500,4521869360,10340,10290,10350,10290,2595
20230613,092400,4495063880,10300,10340,10340,10300,28811
20230613,092300,4197622030,10330,10370,10390,10330,18308
20230613,092200,4007946860,10380,10420,10420,10370,15250
20230613,092100,3849491250,10410,10430,10460,10410,19481
20230613,092000,3646268440,10420,10420,10430,10410,9994
20230613,091900,3542100680,10420,10490,10500,10420,49729
20230613,091800,3020976330,10490,10410,10490,10410,53231
20230613,091700,2464683350,10420,10280,10440,10250,64060
20230613,091600,1802338710,10280,10270,10300,10270,7353
20230613,091500,1726726070,10260,10280,10280,10260,5171
20230613,091400,1673599820,10270,10270,10280,10260,3364
20230613,091300,1639050060,10270,10300,10300,10250,10718
20230613,091200,1528963000,10300,10310,10320,10270,11134
20230613,091100,1414300100,10310,10260,10310,10250,27807
20230613,091000,1128501570,10260,10170,10260,10170,22769
20230613,090900,895526280,10170,10190,10200,10170,4795
20230613,090800,846715090,10190,10190,10200,10180,5554
20230613,090700,790107940,10190,10190,10190,10180,5684
20230613,090600,732196350,10180,10190,10200,10170,3834
20230613,090500,693158710,10190,10200,10230,10170,4970
20230613,090400,642486100,10210,10240,10250,10190,8189
20230613,090300,558788410,10250,10130,10250,10120,10397
20230613,090200,452791000,10110,10180,10200,10110,18265
20230613,090100,267137410,10180,10170,10200,10170,8091
20230613,090000,184723570,10170,10200,10210,10170,18117