stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,190500,6048556580,10220,10220,10220,10220,12566
20230615,190400,6048556580,10220,10220,10220,10220,0
20230615,190300,6048556580,10220,10220,10220,10220,0
20230615,190200,6048556580,10220,10220,10220,10220,0
20230615,190100,6048556580,10220,10220,10220,10220,0
20230615,190000,6048556580,10220,10220,10220,10220,0
20230615,185900,6048556580,10220,10220,10220,10220,0
20230615,185800,6048556580,10220,10220,10220,10220,0
20230615,185700,6048556580,10220,10220,10220,10220,0
20230615,185600,6048556580,10220,10220,10220,10220,0
20230615,185500,6048556580,10220,10220,10220,10220,0
20230615,185400,6048556580,10220,10220,10220,10220,0
20230615,185300,6048556580,10220,10220,10220,10220,0
20230615,185200,6048556580,10220,10220,10220,10220,0
20230615,185100,6048556580,10220,10220,10220,10220,0
20230615,185000,6048556580,10220,10220,10220,10220,0
20230615,184900,6048556580,10220,10220,10220,10220,0
20230615,184800,6048556580,10220,10220,10220,10220,0
20230615,184700,6048556580,10220,10220,10220,10220,0
20230615,184600,6048556580,10220,10220,10220,10220,0
20230615,184500,6048556580,10220,10220,10220,10220,0
20230615,184400,6048556580,10220,10220,10220,10220,0
20230615,184300,6048556580,10220,10220,10220,10220,0
20230615,184200,6048556580,10220,10220,10220,10220,0
20230615,184100,6048556580,10220,10220,10220,10220,0
20230615,184000,6048556580,10220,10220,10220,10220,0
20230615,183900,6048556580,10220,10220,10220,10220,0
20230615,183800,6048556580,10220,10220,10220,10220,0
20230615,183700,6048556580,10220,10220,10220,10220,0
20230615,183600,6048556580,10220,10220,10220,10220,0
20230615,183500,6048556580,10220,10220,10220,10220,12566
20230615,183400,6048556580,10220,10220,10220,10220,0
20230615,183300,6048556580,10220,10220,10220,10220,0
20230615,183200,6048556580,10220,10220,10220,10220,0
20230615,183100,6048556580,10220,10220,10220,10220,0
20230615,183000,6048556580,10220,10220,10220,10220,0
20230615,182900,6048556580,10220,10220,10220,10220,0
20230615,182800,6048556580,10220,10220,10220,10220,0
20230615,182700,6048556580,10220,10220,10220,10220,0
20230615,182600,6048556580,10220,10220,10220,10220,0
20230615,182500,6048556580,10220,10220,10220,10220,0
20230615,182400,6048556580,10220,10220,10220,10220,0
20230615,182300,6048556580,10220,10220,10220,10220,0
20230615,182200,6048556580,10220,10220,10220,10220,0
20230615,182100,6048556580,10220,10220,10220,10220,0
20230615,182000,6048556580,10220,10220,10220,10220,0
20230615,181900,6048556580,10220,10220,10220,10220,0
20230615,181800,6048556580,10220,10220,10220,10220,0
20230615,181700,6048556580,10220,10220,10220,10220,0
20230615,181600,6048556580,10220,10220,10220,10220,0
20230615,181500,6048556580,10220,10220,10220,10220,0
20230615,181400,6048556580,10220,10220,10220,10220,0
20230615,181300,6048556580,10220,10220,10220,10220,0
20230615,181200,6048556580,10220,10220,10220,10220,0
20230615,181100,6048556580,10220,10220,10220,10220,0
20230615,181000,6048556580,10220,10220,10220,10220,0
20230615,180900,6048556580,10220,10220,10220,10220,0
20230615,180800,6048556580,10220,10220,10220,10220,0
20230615,180700,6048556580,10220,10220,10220,10220,0
20230615,180600,6048556580,10220,10220,10220,10220,0
20230615,180500,6048556580,10220,10220,10220,10220,12566
20230615,180400,6048556580,10220,10220,10220,10220,0
20230615,180300,6048556580,10220,10220,10220,10220,0
20230615,180200,6048556580,10220,10220,10220,10220,0
20230615,180100,6048556580,10220,10220,10220,10220,0
20230615,180000,6048556580,10220,10220,10220,10220,0
20230615,175900,6048556580,10220,10220,10220,10220,0
20230615,175800,6048556580,10220,10220,10220,10220,0
20230615,175700,6048556580,10220,10220,10220,10220,0
20230615,175600,6048556580,10220,10220,10220,10220,0
20230615,175500,6048556580,10220,10220,10220,10220,0
20230615,175400,6048556580,10220,10220,10220,10220,0
20230615,175300,6048556580,10220,10220,10220,10220,0
20230615,175200,6048556580,10220,10220,10220,10220,0
20230615,175100,6048556580,10220,10220,10220,10220,0
20230615,175000,6048556580,10220,10220,10220,10220,0
20230615,174900,6048556580,10220,10220,10220,10220,0
20230615,174800,6048556580,10220,10220,10220,10220,0
20230615,174700,6048556580,10220,10220,10220,10220,0
20230615,174600,6048556580,10220,10220,10220,10220,0
20230615,174500,6048556580,10220,10220,10220,10220,0
20230615,174400,6048556580,10220,10220,10220,10220,0
20230615,174300,6048556580,10220,10220,10220,10220,0
20230615,174200,6048556580,10220,10220,10220,10220,0
20230615,174100,6048556580,10220,10220,10220,10220,0
20230615,174000,6048556580,10220,10220,10220,10220,0
20230615,173900,6048556580,10220,10220,10220,10220,0
20230615,173800,6048556580,10220,10220,10220,10220,0
20230615,173700,6048556580,10220,10220,10220,10220,0
20230615,173600,6048556580,10220,10220,10220,10220,0
20230615,173500,6048556580,10220,10220,10220,10220,12566
20230615,173400,6048556580,10220,10220,10220,10220,0
20230615,173300,6048556580,10220,10220,10220,10220,0
20230615,173200,6048556580,10220,10220,10220,10220,0
20230615,173100,6048556580,10220,10220,10220,10220,0
20230615,173000,6048556580,10220,10220,10220,10220,0
20230615,172900,6048556580,10220,10220,10220,10220,0
20230615,172800,6048556580,10220,10220,10220,10220,0
20230615,172700,6048556580,10220,10220,10220,10220,0
20230615,172600,6048556580,10220,10220,10220,10220,0
20230615,172500,6048556580,10220,10220,10220,10220,0
20230615,172400,6048556580,10220,10220,10220,10220,0
20230615,172300,6048556580,10220,10220,10220,10220,0
20230615,172200,6048556580,10220,10220,10220,10220,0
20230615,172100,6048556580,10220,10220,10220,10220,0
20230615,172000,6048556580,10220,10220,10220,10220,0
20230615,171900,6048556580,10220,10220,10220,10220,0
20230615,171800,6048556580,10220,10220,10220,10220,0
20230615,171700,6048556580,10220,10220,10220,10220,0
20230615,171600,6048556580,10220,10220,10220,10220,0
20230615,171500,6048556580,10220,10220,10220,10220,0
20230615,171400,6048556580,10220,10220,10220,10220,0
20230615,171300,6048556580,10220,10220,10220,10220,0
20230615,171200,6048556580,10220,10220,10220,10220,0
20230615,171100,6048556580,10220,10220,10220,10220,0
20230615,171000,6048556580,10220,10220,10220,10220,0
20230615,170900,6048556580,10220,10220,10220,10220,0
20230615,170800,6048556580,10220,10220,10220,10220,0
20230615,170700,6048556580,10220,10220,10220,10220,0
20230615,170600,6048556580,10220,10220,10220,10220,0
20230615,170500,6048556580,10220,10220,10220,10220,12566
20230615,170400,6048556580,10220,10220,10220,10220,0
20230615,170300,6048556580,10220,10220,10220,10220,0
20230615,170200,6048556580,10220,10220,10220,10220,0
20230615,170100,6048556580,10220,10220,10220,10220,0
20230615,170000,6048556580,10220,10220,10220,10220,0
20230615,165900,6048556580,10220,10220,10220,10220,0
20230615,165800,6048556580,10220,10220,10220,10220,0
20230615,165700,6048556580,10220,10220,10220,10220,0
20230615,165600,6048556580,10220,10220,10220,10220,0
20230615,165500,6048556580,10220,10220,10220,10220,0
20230615,165400,6048556580,10220,10220,10220,10220,0
20230615,165300,6048556580,10220,10220,10220,10220,0
20230615,165200,6048556580,10220,10220,10220,10220,0
20230615,165100,6048556580,10220,10220,10220,10220,0
20230615,165000,6048556580,10220,10220,10220,10220,0
20230615,164900,6048556580,10220,10220,10220,10220,0
20230615,164800,6048556580,10220,10220,10220,10220,0
20230615,164700,6048556580,10220,10220,10220,10220,0
20230615,164600,6048556580,10220,10220,10220,10220,0
20230615,164500,6048556580,10220,10220,10220,10220,0
20230615,164400,6048556580,10220,10220,10220,10220,0
20230615,164300,6048556580,10220,10220,10220,10220,0
20230615,164200,6048556580,10220,10220,10220,10220,0
20230615,164100,6048556580,10220,10220,10220,10220,0
20230615,164000,6048556580,10220,10220,10220,10220,0
20230615,163900,6048556580,10220,10220,10220,10220,0
20230615,163800,6048556580,10220,10220,10220,10220,0
20230615,163700,6048556580,10220,10220,10220,10220,0
20230615,163600,6048556580,10220,10220,10220,10220,0
20230615,163500,6048556580,10220,10220,10220,10220,12566
20230615,163400,6048556580,10220,10220,10220,10220,0
20230615,163300,6048556580,10220,10220,10220,10220,0
20230615,163200,6048556580,10220,10220,10220,10220,0
20230615,163100,6048556580,10220,10220,10220,10220,0
20230615,163000,6048556580,10220,10220,10220,10220,0
20230615,162900,6048556580,10220,10220,10220,10220,0
20230615,162800,6048556580,10220,10220,10220,10220,0
20230615,162700,6048556580,10220,10220,10220,10220,0
20230615,162600,6048556580,10220,10220,10220,10220,0
20230615,162500,6048556580,10220,10220,10220,10220,0
20230615,162400,6048556580,10220,10220,10220,10220,0
20230615,162300,6048556580,10220,10220,10220,10220,0
20230615,162200,6048556580,10220,10220,10220,10220,0
20230615,162100,6048556580,10220,10220,10220,10220,0
20230615,162000,6048556580,10220,10220,10220,10220,0
20230615,161900,6048556580,10220,10220,10220,10220,0
20230615,161800,6048556580,10220,10220,10220,10220,0
20230615,161700,6048556580,10220,10220,10220,10220,0
20230615,161600,6048556580,10220,10220,10220,10220,0
20230615,161500,6048556580,10220,10220,10220,10220,0
20230615,161400,6048556580,10220,10220,10220,10220,0
20230615,161300,6048556580,10220,10220,10220,10220,0
20230615,161200,6048556580,10220,10220,10220,10220,0
20230615,161100,6048556580,10220,10220,10220,10220,0
20230615,161000,6048556580,10220,10220,10220,10220,0
20230615,160900,6048556580,10220,10220,10220,10220,0
20230615,160800,6048556580,10220,10220,10220,10220,0
20230615,160700,6048556580,10220,10220,10220,10220,0
20230615,160600,6048556580,10220,10220,10220,10220,0
20230615,160500,6048556580,10220,10220,10220,10220,12566
20230615,160400,6048556580,10220,10220,10220,10220,0
20230615,160300,6048556580,10220,10220,10220,10220,0
20230615,160200,6048556580,10220,10220,10220,10220,0
20230615,160100,6048556580,10220,10220,10220,10220,0
20230615,160000,6048556580,10220,10220,10220,10220,0
20230615,155900,6048556580,10220,10220,10220,10220,0
20230615,155800,6048556580,10220,10220,10220,10220,0
20230615,155700,6048556580,10220,10220,10220,10220,0
20230615,155600,6048556580,10220,10220,10220,10220,0
20230615,155500,6048556580,10220,10220,10220,10220,0
20230615,155400,6048556580,10220,10220,10220,10220,0
20230615,155300,6048556580,10220,10220,10220,10220,0
20230615,155200,6048556580,10220,10220,10220,10220,0
20230615,155100,6048556580,10220,10220,10220,10220,0
20230615,155000,6048556580,10220,10220,10220,10220,0
20230615,154900,6048556580,10220,10220,10220,10220,0
20230615,154800,6048556580,10220,10220,10220,10220,0
20230615,154700,6048556580,10220,10220,10220,10220,0
20230615,154600,6048556580,10220,10220,10220,10220,0
20230615,154500,6048556580,10220,10220,10220,10220,0
20230615,154400,6048556580,10220,10220,10220,10220,0
20230615,154300,6048556580,10220,10220,10220,10220,0
20230615,154200,6048556580,10220,10220,10220,10220,0
20230615,154100,6048556580,10220,10220,10220,10220,0
20230615,154000,6048556580,10220,10220,10220,10220,0
20230615,153900,6048556580,10220,10220,10220,10220,0
20230615,153800,6048556580,10220,10220,10220,10220,0
20230615,153700,6048556580,10220,10220,10220,10220,0
20230615,153600,6048556580,10220,10220,10220,10220,0
20230615,153500,6048556580,10220,10220,10220,10220,12566
20230615,153400,6048556580,10220,10220,10220,10220,0
20230615,153300,6048556580,10220,10220,10220,10220,0
20230615,153200,6048556580,10220,10220,10220,10220,0
20230615,153100,6048556580,10220,10220,10220,10220,0
20230615,153000,6048556580,10220,10220,10220,10220,12566
20230615,152900,5920132060,10230,10230,10230,10230,0
20230615,152800,5920132060,10230,10230,10230,10230,0
20230615,152700,5920132060,10230,10230,10230,10230,0
20230615,152600,5920132060,10230,10230,10230,10230,0
20230615,152500,5920132060,10230,10230,10230,10230,0
20230615,152400,5920132060,10230,10230,10230,10230,0
20230615,152300,5920132060,10230,10230,10230,10230,0
20230615,152200,5920132060,10230,10230,10230,10230,0
20230615,152100,5920132060,10230,10230,10230,10230,0
20230615,152000,5920132060,10230,10230,10230,10230,0
20230615,151900,5920132060,10230,10240,10240,10220,3144
20230615,151800,5887988610,10240,10230,10240,10230,935
20230615,151700,5878423200,10240,10230,10240,10230,340
20230615,151600,5874944310,10240,10240,10240,10230,2019
20230615,151500,5854279750,10230,10220,10230,10220,849
20230615,151400,5845597080,10220,10230,10230,10220,2086
20230615,151300,5824272930,10230,10230,10230,10220,569
20230615,151200,5818453700,10230,10220,10230,10220,165
20230615,151100,5816766170,10230,10230,10230,10220,2554
20230615,151000,5790659940,10230,10240,10240,10230,1182
20230615,150900,5778567520,10240,10220,10240,10220,3869
20230615,150800,5739016610,10220,10240,10240,10220,241
20230615,150700,5736551380,10240,10240,10240,10230,1715
20230615,150600,5719003400,10230,10240,10240,10230,346
20230615,150500,5715461760,10250,10230,10250,10220,1212
20230615,150400,5703065570,10230,10220,10230,10220,1271
20230615,150300,5690073810,10250,10260,10260,10220,412
20230615,150200,5685861140,10260,10260,10260,10230,2017
20230615,150100,5665189580,10250,10220,10250,10220,243
20230615,150000,5662702950,10220,10220,10220,10210,2125
20230615,145900,5641000130,10230,10230,10230,10220,1614
20230615,145800,5624498910,10220,10230,10230,10220,509
20230615,145700,5619296820,10230,10220,10230,10220,1016
20230615,145600,5608903290,10210,10220,10230,10210,2917
20230615,145500,5579090800,10220,10230,10270,10220,3938
20230615,145400,5538820000,10230,10280,10280,10230,2578
20230615,145300,5512411220,10280,10280,10280,10280,0
20230615,145200,5512411220,10280,10280,10280,10240,4273
20230615,145100,5468612530,10270,10270,10270,10270,1074
20230615,145000,5457582550,10270,10260,10270,10260,492
20230615,144900,5452534610,10270,10270,10270,10260,493
20230615,144800,5447475780,10270,10260,10270,10260,1613
20230615,144700,5430916740,10270,10260,10270,10260,2684
20230615,144600,5403377890,10270,10270,10270,10270,443
20230615,144500,5398828280,10270,10270,10270,10260,3411
20230615,144400,5363805310,10270,10260,10270,10260,353
20230615,144300,5360183430,10270,10280,10280,10270,370
20230615,144200,5356382530,10270,10270,10270,10260,1423
20230615,144100,5341777320,10270,10270,10270,10260,536
20230615,144000,5336274600,10260,10270,10270,10260,59
20230615,143900,5335668820,10270,10270,10270,10260,1889
20230615,143800,5316280040,10280,10270,10280,10270,940
20230615,143700,5306618840,10270,10270,10280,10270,241
20230615,143600,5304143650,10280,10280,10280,10280,357
20230615,143500,5300473690,10290,10290,10290,10290,0
20230615,143400,5300473690,10290,10280,10290,10280,1173
20230615,143300,5288410480,10280,10270,10280,10270,7
20230615,143200,5288338540,10280,10280,10280,10280,1119
20230615,143100,5276835220,10280,10260,10280,10230,1201
20230615,143000,5264530200,10290,10290,10290,10290,3
20230615,142900,5264499330,10290,10250,10290,10250,1310
20230615,142800,5251060040,10260,10270,10270,10260,140
20230615,142700,5249623630,10280,10270,10280,10270,1062
20230615,142600,5238708840,10260,10270,10270,10260,130
20230615,142500,5237374740,10260,10260,10260,10250,1898
20230615,142400,5217916660,10250,10260,10260,10250,250
20230615,142300,5215351730,10260,10260,10260,10260,1004
20230615,142200,5205050690,10260,10270,10280,10260,3708
20230615,142100,5166969570,10280,10280,10280,10280,4
20230615,142000,5166928450,10270,10280,10280,10270,35
20230615,141900,5166568700,10270,10270,10270,10270,116
20230615,141800,5165377380,10270,10270,10270,10270,329
20230615,141700,5161998550,10270,10280,10280,10270,268
20230615,141600,5159246170,10280,10270,10280,10270,17
20230615,141500,5159071420,10270,10270,10270,10270,296
20230615,141400,5156031500,10280,10290,10290,10280,137
20230615,141300,5154622140,10290,10290,10290,10290,0
20230615,141200,5154622140,10290,10290,10290,10290,39
20230615,141100,5154220830,10290,10290,10290,10290,3072
20230615,141000,5122609950,10290,10300,10300,10290,322
20230615,140900,5119293550,10290,10290,10290,10290,530
20230615,140800,5113839850,10300,10300,10300,10300,100
20230615,140700,5112809850,10300,10290,10300,10290,1471
20230615,140600,5097670940,10290,10290,10290,10290,0
20230615,140500,5097670940,10290,10290,10290,10280,345
20230615,140400,5094120960,10290,10300,10300,10290,2521
20230615,140300,5068160780,10290,10290,10290,10290,121
20230615,140200,5066915690,10290,10290,10300,10290,1230
20230615,140100,5054248690,10280,10270,10280,10270,189
20230615,140000,5052306450,10270,10270,10270,10270,102
20230615,135900,5051258910,10270,10270,10270,10270,400
20230615,135800,5047150910,10270,10270,10270,10270,232
20230615,135700,5044768270,10270,10290,10290,10270,187
20230615,135600,5042845560,10280,10280,10280,10280,100
20230615,135500,5041817560,10280,10280,10280,10280,50
20230615,135400,5041303560,10290,10290,10290,10290,980
20230615,135300,5031219360,10290,10290,10290,10290,50
20230615,135200,5030704860,10290,10300,10300,10290,292
20230615,135100,5027699170,10300,10290,10300,10290,1094
20230615,135000,5016436910,10290,10280,10290,10260,852
20230615,134900,5007685040,10290,10270,10290,10270,422
20230615,134800,5003347630,10270,10260,10270,10250,901
20230615,134700,4994110350,10250,10260,10270,10250,806
20230615,134600,4985847730,10260,10270,10270,10260,544
20230615,134500,4980266200,10250,10250,10250,10250,371
20230615,134400,4976463450,10250,10230,10250,10230,572
20230615,134300,4970610530,10220,10220,10220,10220,0
20230615,134200,4970610530,10220,10230,10230,10220,51
20230615,134100,4970089300,10220,10220,10220,10220,200
20230615,134000,4968045300,10220,10210,10220,10200,2231
20230615,133900,4945281420,10210,10220,10220,10210,5405
20230615,133800,4890052170,10230,10240,10240,10230,607
20230615,133700,4883840990,10230,10230,10230,10230,0
20230615,133600,4883840990,10230,10230,10230,10230,485
20230615,133500,4878879440,10230,10230,10240,10230,2137
20230615,133400,4857016680,10240,10240,10240,10240,1132
20230615,133300,4845425000,10240,10240,10240,10230,329
20230615,133200,4842058310,10240,10240,10240,10240,1636
20230615,133100,4825305670,10240,10250,10250,10240,276
20230615,133000,4822479170,10240,10250,10250,10240,51
20230615,132900,4821956630,10250,10240,10250,10240,1312
20230615,132800,4808521350,10240,10250,10250,10240,282
20230615,132700,4805632820,10250,10270,10300,10250,6891
20230615,132600,4734927440,10270,10270,10270,10270,1
20230615,132500,4734917170,10260,10260,10260,10260,154
20230615,132400,4733337130,10260,10260,10270,10260,746
20230615,132300,4725683010,10260,10260,10270,10260,197
20230615,132200,4723661750,10260,10270,10270,10260,1816
20230615,132100,4705029490,10270,10270,10270,10270,14
20230615,132000,4704885710,10270,10270,10270,10270,32
20230615,131900,4704557070,10270,10260,10270,10260,110
20230615,131800,4703428380,10270,10280,10280,10270,772
20230615,131700,4695498380,10270,10270,10300,10270,701
20230615,131600,4688299080,10270,10270,10270,10270,11
20230615,131500,4688186110,10270,10280,10280,10270,866
20230615,131400,4679288680,10300,10300,10300,10300,104
20230615,131300,4678217480,10280,10270,10280,10270,1271
20230615,131200,4665164030,10270,10270,10270,10270,253
20230615,131100,4662565720,10270,10310,10310,10270,4377
20230615,131000,4617559460,10310,10310,10310,10310,1
20230615,130900,4617549150,10290,10290,10290,10290,121
20230615,130800,4616304060,10310,10310,10310,10310,0
20230615,130700,4616304060,10310,10310,10310,10310,28
20230615,130600,4616015380,10310,10290,10310,10280,457
20230615,130500,4611316950,10290,10290,10290,10290,13
20230615,130400,4611183180,10280,10290,10290,10280,50
20230615,130300,4610669170,10280,10280,10280,10280,0
20230615,130200,4610669170,10280,10290,10290,10280,150
20230615,130100,4609126430,10310,10290,10310,10290,366
20230615,130000,4605360270,10300,10300,10300,10300,4
20230615,125900,4605319070,10280,10290,10290,10280,150
20230615,125800,4603776070,10280,10280,10280,10280,504
20230615,125700,4598594950,10270,10280,10280,10270,51
20230615,125600,4598070700,10270,10270,10270,10270,261
20230615,125500,4595390230,10270,10290,10290,10270,1000
20230615,125400,4585106890,10290,10290,10290,10290,100
20230615,125300,4584077890,10290,10290,10290,10290,637
20230615,125200,4577523160,10290,10300,10310,10290,1173
20230615,125100,4565442580,10310,10310,10310,10310,705
20230615,125000,4558174030,10310,10310,10310,10310,60
20230615,124900,4557555430,10320,10320,10320,10320,20
20230615,124800,4557349030,10310,10320,10320,10310,604
20230615,124700,4551119570,10320,10310,10320,10310,207
20230615,124600,4548985360,10310,10320,10320,10310,272
20230615,124500,4546180220,10300,10300,10300,10300,436
20230615,124400,4541689420,10310,10310,10310,10310,125
20230615,124300,4540400670,10320,10320,10320,10310,93
20230615,124200,4539440920,10320,10320,10320,10320,250
20230615,124100,4536860920,10330,10330,10330,10330,0
20230615,124000,4536860920,10330,10320,10330,10300,624
20230615,123900,4530426840,10330,10330,10330,10330,335
20230615,123800,4526966290,10330,10330,10330,10300,575
20230615,123700,4521031440,10310,10330,10330,10310,172
20230615,123600,4519255480,10330,10330,10330,10320,167
20230615,123500,4517530940,10320,10330,10330,10320,473
20230615,123400,4512647580,10330,10320,10330,10320,348
20230615,123300,4509056210,10320,10320,10320,10310,633
20230615,123200,4502524950,10320,10310,10320,10310,627
20230615,123100,4496054450,10320,10320,10320,10320,0
20230615,123000,4496054450,10320,10310,10320,10300,395
20230615,122900,4491982040,10310,10310,10320,10310,121
20230615,122800,4490734520,10320,10320,10320,10320,1
20230615,122700,4490724200,10320,10320,10320,10310,408
20230615,122600,4486514640,10320,10320,10320,10310,102
20230615,122500,4485462690,10310,10300,10310,10280,2511
20230615,122400,4459633820,10310,10300,10310,10300,301
20230615,122300,4456533510,10300,10310,10310,10300,579
20230615,122200,4450564110,10300,10300,10300,10300,30
20230615,122100,4450255110,10310,10300,10310,10300,1402
20230615,122000,4435809470,10300,10300,10300,10300,902
20230615,121900,4426518870,10310,10290,10310,10290,908
20230615,121800,4417166520,10290,10290,10290,10290,1058
20230615,121700,4406279700,10290,10290,10290,10290,26
20230615,121600,4406012160,10290,10270,10290,10270,684
20230615,121500,4398974020,10270,10290,10290,10270,602
20230615,121400,4392788170,10280,10290,10290,10280,1725
20230615,121300,4375051180,10300,10310,10310,10300,387
20230615,121200,4371065070,10300,10310,10310,10300,298
20230615,121100,4367994960,10310,10310,10310,10310,478
20230615,121000,4363066780,10320,10320,10320,10310,426
20230615,120900,4358674560,10320,10310,10320,10310,7
20230615,120800,4358602370,10320,10310,10320,10310,240
20230615,120700,4356126820,10320,10310,10320,10310,338
20230615,120600,4352642020,10310,10300,10310,10300,431
20230615,120500,4348201910,10300,10310,10310,10300,361
20230615,120400,4344483500,10310,10280,10310,10280,1135
20230615,120300,4332799770,10280,10260,10280,10260,1356
20230615,120200,4318864220,10270,10270,10270,10270,800
20230615,120100,4310648220,10270,10270,10270,10270,60
20230615,120000,4310032020,10270,10260,10270,10260,85
20230615,115900,4309159910,10260,10250,10260,10250,333
20230615,115800,4305745330,10260,10260,10260,10260,115
20230615,115700,4304565430,10260,10270,10270,10260,196
20230615,115600,4302553640,10270,10260,10270,10260,830
20230615,115500,4294037030,10250,10250,10260,10250,613
20230615,115400,4287748750,10260,10250,10260,10250,1011
20230615,115300,4277385890,10250,10250,10250,10250,0
20230615,115200,4277385890,10250,10250,10250,10250,55
20230615,115100,4276822140,10220,10260,10260,10220,1545
20230615,115000,4260999860,10260,10270,10270,10260,498
20230615,114900,4255887120,10260,10260,10260,10260,197
20230615,114800,4253865900,10260,10270,10270,10260,298
20230615,114700,4250808190,10270,10260,10270,10260,149
20230615,114600,4249279350,10250,10250,10250,10250,3
20230615,114500,4249248600,10250,10250,10250,10250,778
20230615,114400,4241274100,10250,10260,10260,10250,166
20230615,114300,4239572590,10260,10260,10260,10250,708
20230615,114200,4232310510,10270,10270,10270,10270,284
20230615,114100,4229393830,10270,10260,10270,10260,874
20230615,114000,4220418850,10260,10260,10260,10250,302
20230615,113900,4217321630,10250,10250,10250,10250,138
20230615,113800,4215907130,10250,10250,10250,10250,75
20230615,113700,4215138380,10230,10220,10230,10220,1675
20230615,113600,4198013250,10230,10240,10240,10230,265
20230615,113500,4195302290,10240,10250,10250,10240,180
20230615,113400,4193459040,10250,10250,10250,10250,480
20230615,113300,4188539040,10250,10250,10250,10250,4
20230615,113200,4188498040,10250,10250,10250,10250,425
20230615,113100,4184141790,10260,10260,10260,10260,30
20230615,113000,4183833990,10260,10260,10260,10260,195
20230615,112900,4181833290,10260,10260,10260,10250,431
20230615,112800,4177412670,10260,10260,10270,10260,780
20230615,112700,4169408770,10260,10270,10270,10260,645
20230615,112600,4162786620,10270,10270,10270,10270,108
20230615,112500,4161677460,10270,10270,10270,10270,159
20230615,112400,4160044530,10270,10280,10280,10270,698
20230615,112300,4152875530,10280,10280,10280,10280,1397
20230615,112200,4138514370,10270,10270,10270,10270,1030
20230615,112100,4127936270,10270,10230,10270,10210,1368
20230615,112000,4113927030,10220,10200,10220,10200,863
20230615,111900,4105113970,10200,10180,10210,10180,1921
20230615,111800,4085534680,10180,10200,10210,10180,1865
20230615,111700,4066520340,10200,10190,10210,10190,1133
20230615,111600,4054958250,10200,10210,10210,10200,8622
20230615,111500,3966992860,10210,10220,10220,10210,1920
20230615,111400,3947375360,10230,10220,10230,10220,317
20230615,111300,3944135160,10220,10220,10220,10220,2238
20230615,111200,3921262800,10230,10230,10230,10230,1035
20230615,111100,3910674750,10230,10230,10230,10230,525
20230615,111000,3905304000,10230,10220,10230,10220,549
20230615,110900,3899688360,10220,10250,10250,10220,3316
20230615,110800,3865745870,10250,10250,10260,10250,1051
20230615,110700,3854973110,10250,10260,10270,10250,849
20230615,110600,3846262860,10260,10250,10260,10250,356
20230615,110500,3842611310,10250,10260,10260,10250,924
20230615,110400,3833139610,10250,10250,10260,10250,1134
20230615,110300,3821507030,10260,10240,10260,10240,647
20230615,110200,3814881440,10250,10260,10270,10240,2350
20230615,110100,3790797700,10260,10270,10280,10260,1028
20230615,110000,3780242740,10270,10250,10270,10250,3119
20230615,105900,3748271950,10250,10250,10250,10230,1234
20230615,105800,3735633880,10230,10250,10250,10230,5012
20230615,105700,3684325870,10240,10260,10260,10240,5066
20230615,105600,3632409420,10250,10250,10250,10250,2594
20230615,105500,3605820920,10250,10270,10270,10250,4524
20230615,105400,3559424460,10270,10260,10270,10260,1500
20230615,105300,3544019470,10260,10280,10280,10260,1792
20230615,105200,3525621120,10280,10270,10280,10270,487
20230615,105100,3520619600,10270,10290,10290,10270,819
20230615,105000,3512205380,10290,10310,10310,10290,935
20230615,104900,3502582880,10300,10330,10330,10300,2859
20230615,104800,3473115420,10330,10330,10340,10330,1055
20230615,104700,3462217240,10340,10350,10350,10340,868
20230615,104600,3453241950,10350,10360,10360,10350,1207
20230615,104500,3440743630,10370,10360,10380,10360,1365
20230615,104400,3426586910,10380,10380,10390,10360,3102
20230615,104300,3394407780,10390,10380,10390,10380,712
20230615,104200,3387014790,10380,10400,10400,10370,3966
20230615,104100,3345807140,10390,10360,10390,10360,2682
20230615,104000,3317971310,10360,10280,10360,10280,2738
20230615,103900,3289721160,10280,10280,10280,10280,1
20230615,103800,3289710880,10290,10290,10290,10270,652
20230615,103700,3283005310,10290,10290,10290,10290,294
20230615,103600,3279980050,10290,10300,10300,10290,221
20230615,103500,3277705950,10300,10290,10300,10290,132
20230615,103400,3276347660,10290,10300,10300,10280,1282
20230615,103300,3263148200,10300,10290,10300,10280,945
20230615,103200,3253420360,10270,10280,10280,10270,777
20230615,103100,3245435180,10270,10260,10280,10250,979
20230615,103000,3235387220,10260,10260,10290,10250,5890
20230615,102900,3174985310,10260,10270,10270,10260,1436
20230615,102800,3160238100,10280,10280,10290,10270,1737
20230615,102700,3142377950,10280,10290,10290,10280,1289
20230615,102600,3129116370,10300,10310,10320,10290,5137
20230615,102500,3076197650,10320,10340,10340,10320,601
20230615,102400,3069983330,10340,10340,10340,10310,2641
20230615,102300,3042731450,10340,10330,10340,10320,484
20230615,102200,3037735920,10350,10330,10350,10330,203
20230615,102100,3035634890,10330,10360,10360,10330,1506
20230615,102000,3020056140,10360,10390,10390,10360,1231
20230615,101900,3007290670,10390,10390,10390,10360,2736
20230615,101800,2978914980,10390,10410,10410,10380,11304
20230615,101700,2861385750,10410,10430,10440,10410,2253
20230615,101600,2837907830,10440,10400,10440,10400,7955
20230615,101500,2754993340,10410,10420,10430,10400,3337
20230615,101400,2720226060,10430,10410,10430,10400,5457
20230615,101300,2663362160,10410,10400,10430,10400,10842
20230615,101200,2550456640,10400,10330,10400,10330,6784
20230615,101100,2480054960,10320,10320,10330,10320,26
20230615,101000,2479786610,10320,10310,10320,10310,3005
20230615,100900,2448785910,10300,10300,10300,10300,1409
20230615,100800,2434273210,10300,10300,10310,10280,3114
20230615,100700,2402230650,10300,10300,10300,10290,782
20230615,100600,2394181750,10300,10290,10300,10290,877
20230615,100500,2385157390,10280,10280,10280,10280,748
20230615,100400,2377467950,10280,10250,10280,10250,1603
20230615,100300,2361033590,10250,10310,10310,10240,31510
20230615,100200,2037131980,10310,10320,10320,10310,518
20230615,100100,2031790210,10320,10310,10320,10310,2192
20230615,100000,2009179770,10320,10320,10320,10320,1225
20230615,095900,1996537770,10310,10310,10310,10300,1583
20230615,095800,1980217640,10310,10300,10310,10300,1535
20230615,095700,1964404530,10300,10300,10310,10300,1005
20230615,095600,1954052520,10300,10310,10310,10300,1116
20230615,095500,1942546610,10310,10310,10310,10310,609
20230615,095400,1936267820,10310,10310,10320,10300,1158
20230615,095300,1924329870,10310,10310,10310,10310,28
20230615,095200,1924041190,10310,10310,10310,10300,3144
20230615,095100,1891642820,10300,10310,10310,10300,1556
20230615,095000,1875610680,10310,10310,10310,10310,964
20230615,094900,1865671840,10310,10320,10320,10310,1678
20230615,094800,1848364100,10320,10330,10330,10320,801
20230615,094700,1840092770,10330,10340,10350,10330,686
20230615,094600,1833005630,10350,10370,10370,10350,2183
20230615,094500,1810407390,10370,10360,10380,10360,815
20230615,094400,1801960790,10370,10360,10370,10360,323
20230615,094300,1798612900,10360,10320,10360,10320,610
20230615,094200,1792296110,10350,10350,10350,10320,2024
20230615,094100,1771370170,10350,10350,10350,10330,785
20230615,094000,1763250400,10350,10300,10350,10300,3427
20230615,093900,1727894120,10300,10300,10310,10300,4681
20230615,093800,1679679720,10310,10300,10310,10300,1187
20230615,093700,1667448540,10300,10300,10300,10290,705
20230615,093600,1660187050,10300,10310,10310,10300,1354
20230615,093500,1646240690,10300,10310,10320,10300,3544
20230615,093400,1609709570,10310,10330,10330,10310,1831
20230615,093300,1590814540,10320,10330,10330,10320,241
20230615,093200,1588327290,10320,10340,10340,10320,316
20230615,093100,1585066030,10320,10330,10340,10320,2249
20230615,093000,1561852690,10330,10340,10340,10320,208
20230615,092900,1559703910,10340,10330,10340,10320,6357
20230615,092800,1494071460,10340,10340,10350,10340,1335
20230615,092700,1480267360,10350,10340,10350,10340,451
20230615,092600,1475603520,10340,10350,10350,10330,2612
20230615,092500,1448601110,10350,10390,10390,10350,9865
20230615,092400,1346292430,10390,10410,10410,10380,5528
20230615,092300,1288841200,10410,10380,10420,10370,10576
20230615,092200,1178903680,10370,10370,10380,10360,3387
20230615,092100,1143770990,10360,10360,10380,10350,2940
20230615,092000,1113299660,10360,10350,10360,10320,2228
20230615,091900,1090274790,10320,10300,10350,10300,1389
20230615,091800,1075933640,10300,10300,10350,10300,3426
20230615,091700,1040644050,10290,10280,10300,10280,1440
20230615,091600,1025826380,10280,10290,10290,10280,2601
20230615,091500,999067000,10290,10290,10300,10270,5659
20230615,091400,940891680,10290,10300,10310,10290,3449
20230615,091300,905367600,10300,10330,10370,10300,7066
20230615,091200,832449240,10330,10320,10390,10300,4172
20230615,091100,789324990,10320,10360,10400,10310,15403
20230615,091000,629701910,10350,10320,10350,10310,4680
20230615,090900,581340200,10310,10330,10340,10310,1389
20230615,090800,566988090,10330,10330,10340,10290,4210
20230615,090700,523549300,10330,10300,10340,10300,1509
20230615,090600,507965240,10330,10290,10330,10250,8753
20230615,090500,417913210,10290,10250,10300,10250,3153
20230615,090400,385541800,10250,10310,10310,10250,6410
20230615,090300,319711290,10350,10330,10350,10310,4555
20230615,090200,272712270,10350,10310,10370,10300,3149
20230615,090100,240234090,10300,10370,10400,10300,10863
20230615,090000,127772520,10360,10390,10410,10360,11884