stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,194700,2908085890,6050,6050,6050,6050,48672
20230612,194600,2908085890,6050,6050,6050,6050,0
20230612,194500,2908085890,6050,6050,6050,6050,0
20230612,194400,2908085890,6050,6050,6050,6050,0
20230612,194300,2908085890,6050,6050,6050,6050,0
20230612,194200,2908085890,6050,6050,6050,6050,0
20230612,194100,2908085890,6050,6050,6050,6050,0
20230612,194000,2908085890,6050,6050,6050,6050,0
20230612,193900,2908085890,6050,6050,6050,6050,0
20230612,193800,2908085890,6050,6050,6050,6050,0
20230612,193700,2908085890,6050,6050,6050,6050,0
20230612,193600,2908085890,6050,6050,6050,6050,0
20230612,193500,2908085890,6050,6050,6050,6050,0
20230612,193400,2908085890,6050,6050,6050,6050,0
20230612,193300,2908085890,6050,6050,6050,6050,0
20230612,193200,2908085890,6050,6050,6050,6050,0
20230612,193100,2908085890,6050,6050,6050,6050,0
20230612,193000,2908085890,6050,6050,6050,6050,0
20230612,192900,2908085890,6050,6050,6050,6050,0
20230612,192800,2908085890,6050,6050,6050,6050,0
20230612,192700,2908085890,6050,6050,6050,6050,0
20230612,192600,2908085890,6050,6050,6050,6050,0
20230612,192500,2908085890,6050,6050,6050,6050,0
20230612,192400,2908085890,6050,6050,6050,6050,0
20230612,192300,2908085890,6050,6050,6050,6050,0
20230612,192200,2908085890,6050,6050,6050,6050,0
20230612,192100,2908085890,6050,6050,6050,6050,0
20230612,192000,2908085890,6050,6050,6050,6050,0
20230612,191900,2908085890,6050,6050,6050,6050,0
20230612,191800,2908085890,6050,6050,6050,6050,0
20230612,191700,2908085890,6050,6050,6050,6050,48672
20230612,191600,2908085890,6050,6050,6050,6050,0
20230612,191500,2908085890,6050,6050,6050,6050,0
20230612,191400,2908085890,6050,6050,6050,6050,0
20230612,191300,2908085890,6050,6050,6050,6050,0
20230612,191200,2908085890,6050,6050,6050,6050,0
20230612,191100,2908085890,6050,6050,6050,6050,0
20230612,191000,2908085890,6050,6050,6050,6050,0
20230612,190900,2908085890,6050,6050,6050,6050,0
20230612,190800,2908085890,6050,6050,6050,6050,0
20230612,190700,2908085890,6050,6050,6050,6050,0
20230612,190600,2908085890,6050,6050,6050,6050,0
20230612,190500,2908085890,6050,6050,6050,6050,0
20230612,190400,2908085890,6050,6050,6050,6050,0
20230612,190300,2908085890,6050,6050,6050,6050,0
20230612,190200,2908085890,6050,6050,6050,6050,0
20230612,190100,2908085890,6050,6050,6050,6050,0
20230612,190000,2908085890,6050,6050,6050,6050,0
20230612,185900,2908085890,6050,6050,6050,6050,0
20230612,185800,2908085890,6050,6050,6050,6050,0
20230612,185700,2908085890,6050,6050,6050,6050,0
20230612,185600,2908085890,6050,6050,6050,6050,0
20230612,185500,2908085890,6050,6050,6050,6050,0
20230612,185400,2908085890,6050,6050,6050,6050,0
20230612,185300,2908085890,6050,6050,6050,6050,0
20230612,185200,2908085890,6050,6050,6050,6050,0
20230612,185100,2908085890,6050,6050,6050,6050,0
20230612,185000,2908085890,6050,6050,6050,6050,0
20230612,184900,2908085890,6050,6050,6050,6050,0
20230612,184800,2908085890,6050,6050,6050,6050,0
20230612,184700,2908085890,6050,6050,6050,6050,48672
20230612,184600,2908085890,6050,6050,6050,6050,0
20230612,184500,2908085890,6050,6050,6050,6050,0
20230612,184400,2908085890,6050,6050,6050,6050,0
20230612,184300,2908085890,6050,6050,6050,6050,0
20230612,184200,2908085890,6050,6050,6050,6050,0
20230612,184100,2908085890,6050,6050,6050,6050,0
20230612,184000,2908085890,6050,6050,6050,6050,0
20230612,183900,2908085890,6050,6050,6050,6050,0
20230612,183800,2908085890,6050,6050,6050,6050,0
20230612,183700,2908085890,6050,6050,6050,6050,0
20230612,183600,2908085890,6050,6050,6050,6050,0
20230612,183500,2908085890,6050,6050,6050,6050,0
20230612,183400,2908085890,6050,6050,6050,6050,0
20230612,183300,2908085890,6050,6050,6050,6050,0
20230612,183200,2908085890,6050,6050,6050,6050,0
20230612,183100,2908085890,6050,6050,6050,6050,0
20230612,183000,2908085890,6050,6050,6050,6050,0
20230612,182900,2908085890,6050,6050,6050,6050,0
20230612,182800,2908085890,6050,6050,6050,6050,0
20230612,182700,2908085890,6050,6050,6050,6050,0
20230612,182600,2908085890,6050,6050,6050,6050,0
20230612,182500,2908085890,6050,6050,6050,6050,0
20230612,182400,2908085890,6050,6050,6050,6050,0
20230612,182300,2908085890,6050,6050,6050,6050,0
20230612,182200,2908085890,6050,6050,6050,6050,0
20230612,182100,2908085890,6050,6050,6050,6050,0
20230612,182000,2908085890,6050,6050,6050,6050,0
20230612,181900,2908085890,6050,6050,6050,6050,0
20230612,181800,2908085890,6050,6050,6050,6050,0
20230612,181700,2908085890,6050,6050,6050,6050,48672
20230612,181600,2908085890,6050,6050,6050,6050,0
20230612,181500,2908085890,6050,6050,6050,6050,0
20230612,181400,2908085890,6050,6050,6050,6050,0
20230612,181300,2908085890,6050,6050,6050,6050,0
20230612,181200,2908085890,6050,6050,6050,6050,0
20230612,181100,2908085890,6050,6050,6050,6050,0
20230612,181000,2908085890,6050,6050,6050,6050,0
20230612,180900,2908085890,6050,6050,6050,6050,0
20230612,180800,2908085890,6050,6050,6050,6050,0
20230612,180700,2908085890,6050,6050,6050,6050,0
20230612,180600,2908085890,6050,6050,6050,6050,0
20230612,180500,2908085890,6050,6050,6050,6050,0
20230612,180400,2908085890,6050,6050,6050,6050,0
20230612,180300,2908085890,6050,6050,6050,6050,0
20230612,180200,2908085890,6050,6050,6050,6050,0
20230612,180100,2908085890,6050,6050,6050,6050,0
20230612,180000,2908085890,6050,6050,6050,6050,0
20230612,175900,2908085890,6050,6050,6050,6050,0
20230612,175800,2908085890,6050,6050,6050,6050,0
20230612,175700,2908085890,6050,6050,6050,6050,0
20230612,175600,2908085890,6050,6050,6050,6050,0
20230612,175500,2908085890,6050,6050,6050,6050,0
20230612,175400,2908085890,6050,6050,6050,6050,0
20230612,175300,2908085890,6050,6050,6050,6050,0
20230612,175200,2908085890,6050,6050,6050,6050,0
20230612,175100,2908085890,6050,6050,6050,6050,0
20230612,175000,2908085890,6050,6050,6050,6050,0
20230612,174900,2908085890,6050,6050,6050,6050,0
20230612,174800,2908085890,6050,6050,6050,6050,0
20230612,174700,2908085890,6050,6050,6050,6050,48672
20230612,174600,2908085890,6050,6050,6050,6050,0
20230612,174500,2908085890,6050,6050,6050,6050,0
20230612,174400,2908085890,6050,6050,6050,6050,0
20230612,174300,2908085890,6050,6050,6050,6050,0
20230612,174200,2908085890,6050,6050,6050,6050,0
20230612,174100,2908085890,6050,6050,6050,6050,0
20230612,174000,2908085890,6050,6050,6050,6050,0
20230612,173900,2908085890,6050,6050,6050,6050,0
20230612,173800,2908085890,6050,6050,6050,6050,0
20230612,173700,2908085890,6050,6050,6050,6050,0
20230612,173600,2908085890,6050,6050,6050,6050,0
20230612,173500,2908085890,6050,6050,6050,6050,0
20230612,173400,2908085890,6050,6050,6050,6050,0
20230612,173300,2908085890,6050,6050,6050,6050,0
20230612,173200,2908085890,6050,6050,6050,6050,0
20230612,173100,2908085890,6050,6050,6050,6050,0
20230612,173000,2908085890,6050,6050,6050,6050,0
20230612,172900,2908085890,6050,6050,6050,6050,0
20230612,172800,2908085890,6050,6050,6050,6050,0
20230612,172700,2908085890,6050,6050,6050,6050,0
20230612,172600,2908085890,6050,6050,6050,6050,0
20230612,172500,2908085890,6050,6050,6050,6050,0
20230612,172400,2908085890,6050,6050,6050,6050,0
20230612,172300,2908085890,6050,6050,6050,6050,0
20230612,172200,2908085890,6050,6050,6050,6050,0
20230612,172100,2908085890,6050,6050,6050,6050,0
20230612,172000,2908085890,6050,6050,6050,6050,0
20230612,171900,2908085890,6050,6050,6050,6050,0
20230612,171800,2908085890,6050,6050,6050,6050,0
20230612,171700,2908085890,6050,6050,6050,6050,48672
20230612,171600,2908085890,6050,6050,6050,6050,0
20230612,171500,2908085890,6050,6050,6050,6050,0
20230612,171400,2908085890,6050,6050,6050,6050,0
20230612,171300,2908085890,6050,6050,6050,6050,0
20230612,171200,2908085890,6050,6050,6050,6050,0
20230612,171100,2908085890,6050,6050,6050,6050,0
20230612,171000,2908085890,6050,6050,6050,6050,0
20230612,170900,2908085890,6050,6050,6050,6050,0
20230612,170800,2908085890,6050,6050,6050,6050,0
20230612,170700,2908085890,6050,6050,6050,6050,0
20230612,170600,2908085890,6050,6050,6050,6050,0
20230612,170500,2908085890,6050,6050,6050,6050,0
20230612,170400,2908085890,6050,6050,6050,6050,0
20230612,170300,2908085890,6050,6050,6050,6050,0
20230612,170200,2908085890,6050,6050,6050,6050,0
20230612,170100,2908085890,6050,6050,6050,6050,0
20230612,170000,2908085890,6050,6050,6050,6050,0
20230612,165900,2908085890,6050,6050,6050,6050,0
20230612,165800,2908085890,6050,6050,6050,6050,0
20230612,165700,2908085890,6050,6050,6050,6050,0
20230612,165600,2908085890,6050,6050,6050,6050,0
20230612,165500,2908085890,6050,6050,6050,6050,0
20230612,165400,2908085890,6050,6050,6050,6050,0
20230612,165300,2908085890,6050,6050,6050,6050,0
20230612,165200,2908085890,6050,6050,6050,6050,0
20230612,165100,2908085890,6050,6050,6050,6050,0
20230612,165000,2908085890,6050,6050,6050,6050,0
20230612,164900,2908085890,6050,6050,6050,6050,0
20230612,164800,2908085890,6050,6050,6050,6050,0
20230612,164700,2908085890,6050,6050,6050,6050,48672
20230612,164600,2908085890,6050,6050,6050,6050,0
20230612,164500,2908085890,6050,6050,6050,6050,0
20230612,164400,2908085890,6050,6050,6050,6050,0
20230612,164300,2908085890,6050,6050,6050,6050,0
20230612,164200,2908085890,6050,6050,6050,6050,0
20230612,164100,2908085890,6050,6050,6050,6050,0
20230612,164000,2908085890,6050,6050,6050,6050,0
20230612,163900,2908085890,6050,6050,6050,6050,0
20230612,163800,2908085890,6050,6050,6050,6050,0
20230612,163700,2908085890,6050,6050,6050,6050,0
20230612,163600,2908085890,6050,6050,6050,6050,0
20230612,163500,2908085890,6050,6050,6050,6050,0
20230612,163400,2908085890,6050,6050,6050,6050,0
20230612,163300,2908085890,6050,6050,6050,6050,0
20230612,163200,2908085890,6050,6050,6050,6050,0
20230612,163100,2908085890,6050,6050,6050,6050,0
20230612,163000,2908085890,6050,6050,6050,6050,0
20230612,162900,2908085890,6050,6050,6050,6050,0
20230612,162800,2908085890,6050,6050,6050,6050,0
20230612,162700,2908085890,6050,6050,6050,6050,0
20230612,162600,2908085890,6050,6050,6050,6050,0
20230612,162500,2908085890,6050,6050,6050,6050,0
20230612,162400,2908085890,6050,6050,6050,6050,0
20230612,162300,2908085890,6050,6050,6050,6050,0
20230612,162200,2908085890,6050,6050,6050,6050,0
20230612,162100,2908085890,6050,6050,6050,6050,0
20230612,162000,2908085890,6050,6050,6050,6050,0
20230612,161900,2908085890,6050,6050,6050,6050,0
20230612,161800,2908085890,6050,6050,6050,6050,0
20230612,161700,2908085890,6050,6050,6050,6050,48672
20230612,161600,2908085890,6050,6050,6050,6050,0
20230612,161500,2908085890,6050,6050,6050,6050,0
20230612,161400,2908085890,6050,6050,6050,6050,0
20230612,161300,2908085890,6050,6050,6050,6050,0
20230612,161200,2908085890,6050,6050,6050,6050,0
20230612,161100,2908085890,6050,6050,6050,6050,0
20230612,161000,2908085890,6050,6050,6050,6050,0
20230612,160900,2908085890,6050,6050,6050,6050,0
20230612,160800,2908085890,6050,6050,6050,6050,0
20230612,160700,2908085890,6050,6050,6050,6050,0
20230612,160600,2908085890,6050,6050,6050,6050,0
20230612,160500,2908085890,6050,6050,6050,6050,0
20230612,160400,2908085890,6050,6050,6050,6050,0
20230612,160300,2908085890,6050,6050,6050,6050,0
20230612,160200,2908085890,6050,6050,6050,6050,0
20230612,160100,2908085890,6050,6050,6050,6050,0
20230612,160000,2908085890,6050,6050,6050,6050,0
20230612,155900,2908085890,6050,6050,6050,6050,0
20230612,155800,2908085890,6050,6050,6050,6050,0
20230612,155700,2908085890,6050,6050,6050,6050,0
20230612,155600,2908085890,6050,6050,6050,6050,0
20230612,155500,2908085890,6050,6050,6050,6050,0
20230612,155400,2908085890,6050,6050,6050,6050,0
20230612,155300,2908085890,6050,6050,6050,6050,0
20230612,155200,2908085890,6050,6050,6050,6050,0
20230612,155100,2908085890,6050,6050,6050,6050,0
20230612,155000,2908085890,6050,6050,6050,6050,0
20230612,154900,2908085890,6050,6050,6050,6050,0
20230612,154800,2908085890,6050,6050,6050,6050,0
20230612,154700,2908085890,6050,6050,6050,6050,48672
20230612,154600,2908085890,6050,6050,6050,6050,0
20230612,154500,2908085890,6050,6050,6050,6050,0
20230612,154400,2908085890,6050,6050,6050,6050,0
20230612,154300,2908085890,6050,6050,6050,6050,0
20230612,154200,2908085890,6050,6050,6050,6050,0
20230612,154100,2908085890,6050,6050,6050,6050,0
20230612,154000,2908085890,6050,6050,6050,6050,0
20230612,153900,2908085890,6050,6050,6050,6050,0
20230612,153800,2908085890,6050,6050,6050,6050,0
20230612,153700,2908085890,6050,6050,6050,6050,0
20230612,153600,2908085890,6050,6050,6050,6050,0
20230612,153500,2908085890,6050,6050,6050,6050,0
20230612,153400,2908085890,6050,6050,6050,6050,0
20230612,153300,2908085890,6050,6050,6050,6050,0
20230612,153200,2908085890,6050,6050,6050,6050,0
20230612,153100,2908085890,6050,6050,6050,6050,0
20230612,153000,2908085890,6050,6050,6050,6050,48672
20230612,152900,2613620290,6100,6100,6100,6100,0
20230612,152800,2613620290,6100,6100,6100,6100,0
20230612,152700,2613620290,6100,6100,6100,6100,0
20230612,152600,2613620290,6100,6100,6100,6100,0
20230612,152500,2613620290,6100,6100,6100,6100,0
20230612,152400,2613620290,6100,6100,6100,6100,0
20230612,152300,2613620290,6100,6100,6100,6100,0
20230612,152200,2613620290,6100,6100,6100,6100,0
20230612,152100,2613620290,6100,6100,6100,6100,0
20230612,152000,2613620290,6100,6100,6100,6100,0
20230612,151900,2613620290,6100,6090,6100,6090,1708
20230612,151800,2603218250,6100,6100,6100,6090,3304
20230612,151700,2583066490,6090,6090,6100,6090,3894
20230612,151600,2559318930,6090,6090,6100,6090,2792
20230612,151500,2542292980,6100,6090,6100,6090,401
20230612,151400,2539850880,6090,6090,6100,6090,815
20230612,151300,2534885930,6100,6090,6100,6090,495
20230612,151200,2531868430,6090,6090,6100,6090,311
20230612,151100,2529974430,6090,6090,6100,6090,100
20230612,151000,2529365380,6090,6090,6090,6090,620
20230612,150900,2525589580,6090,6100,6100,6090,696
20230612,150800,2521347440,6090,6090,6100,6090,2994
20230612,150700,2503111300,6090,6090,6090,6090,240
20230612,150600,2501649700,6090,6090,6090,6090,514
20230612,150500,2498519440,6090,6090,6090,6090,202
20230612,150400,2497289260,6090,6100,6100,6090,1496
20230612,150300,2488178610,6100,6100,6100,6090,1674
20230612,150200,2477970090,6090,6090,6100,6090,152
20230612,150100,2477044310,6090,6100,6100,6090,297
20230612,150000,2475235440,6090,6100,6100,6090,983
20230612,145900,2469244790,6090,6090,6090,6090,1972
20230612,145800,2457235310,6100,6100,6100,6090,297
20230612,145700,2455426090,6100,6090,6100,6090,170
20230612,145600,2454390040,6100,6090,6100,6090,268
20230612,145500,2452757420,6090,6100,6100,6090,598
20230612,145400,2449115100,6100,6100,6100,6090,720
20230612,145300,2444725100,6100,6090,6100,6090,1049
20230612,145200,2438326680,6090,6090,6090,6090,59
20230612,145100,2437967370,6090,6090,6090,6090,231
20230612,145000,2436560580,6100,6100,6100,6100,5
20230612,144900,2436530080,6100,6100,6100,6100,100
20230612,144800,2435920080,6110,6110,6110,6110,100
20230612,144700,2435309080,6110,6110,6110,6110,1000
20230612,144600,2429199080,6090,6090,6090,6090,0
20230612,144500,2429199080,6090,6090,6090,6090,729
20230612,144400,2424759470,6080,6090,6090,6080,2716
20230612,144300,2408219180,6080,6080,6080,6080,47
20230612,144200,2407933420,6080,6080,6080,6080,96
20230612,144100,2407349740,6090,6080,6090,6080,1051
20230612,144000,2400954460,6080,6080,6080,6080,1048
20230612,143900,2394582620,6080,6080,6090,6080,675
20230612,143800,2390472820,6090,6090,6090,6080,128
20230612,143700,2389693780,6080,6080,6080,6080,48
20230612,143600,2389401940,6090,6090,6090,6090,19
20230612,143500,2389286230,6090,6090,6090,6080,660
20230612,143400,2385267130,6080,6090,6090,6080,300
20230612,143300,2383440880,6090,6090,6090,6090,753
20230612,143200,2378855110,6080,6090,6090,6080,4374
20230612,143100,2352232660,6080,6090,6090,6080,1128
20230612,143000,2345364100,6090,6090,6090,6080,289
20230612,142900,2343604560,6100,6090,6100,6090,445
20230612,142800,2340894360,6090,6090,6100,6090,1037
20230612,142700,2334578530,6100,6090,6100,6090,58
20230612,142600,2334225210,6090,6090,6090,6090,47
20230612,142500,2333938980,6090,6090,6090,6090,96
20230612,142400,2333354340,6090,6090,6090,6090,738
20230612,142300,2328859920,6090,6100,6100,6090,1543
20230612,142200,2319458340,6100,6100,6110,6100,529
20230612,142100,2316231380,6110,6110,6110,6110,200
20230612,142000,2315009380,6110,6110,6110,6110,301
20230612,141900,2313170270,6110,6110,6110,6110,154
20230612,141800,2312229330,6110,6110,6110,6110,0
20230612,141700,2312229330,6110,6100,6110,6100,920
20230612,141600,2306616450,6100,6100,6100,6090,618
20230612,141500,2302847540,6130,6110,6130,6110,701
20230612,141400,2298564410,6100,6100,6110,6100,3750
20230612,141300,2275689140,6090,6090,6100,6090,254
20230612,141200,2274141270,6090,6090,6090,6090,1250
20230612,141100,2266528770,6090,6090,6090,6080,491
20230612,141000,2263540930,6090,6080,6090,6080,2450
20230612,140900,2248621460,6080,6080,6090,6080,159
20230612,140800,2247653660,6080,6090,6090,6080,838
20230612,140700,2242556270,6090,6100,6100,6090,645
20230612,140600,2238627220,6100,6100,6100,6100,582
20230612,140500,2235077020,6100,6100,6100,6100,454
20230612,140400,2232307620,6110,6110,6110,6100,354
20230612,140300,2230148020,6110,6110,6110,6110,0
20230612,140200,2230148020,6110,6130,6130,6110,721
20230612,140100,2225740450,6120,6120,6130,6110,364
20230612,140000,2223511570,6110,6110,6120,6110,1330
20230612,135900,2215381270,6110,6110,6120,6110,1100
20230612,135800,2208656270,6110,6110,6110,6110,530
20230612,135700,2205417970,6100,6090,6100,6090,3008
20230612,135600,2187084250,6080,6080,6080,6080,1
20230612,135500,2187078170,6090,6090,6090,6090,12
20230612,135400,2187005090,6090,6090,6090,6090,897
20230612,135300,2181542360,6080,6090,6090,6080,1050
20230612,135200,2175152860,6090,6090,6090,6090,960
20230612,135100,2169306460,6090,6080,6090,6080,118
20230612,135000,2168588320,6080,6080,6080,6080,48
20230612,134900,2168296480,6080,6090,6090,6080,547
20230612,134800,2164965720,6090,6100,6100,6090,278
20230612,134700,2163270090,6100,6090,6100,6080,381
20230612,134600,2160949800,6090,6090,6090,6090,793
20230612,134500,2156120430,6090,6090,6090,6090,1032
20230612,134400,2149835550,6090,6090,6090,6090,977
20230612,134300,2143885620,6090,6090,6090,6090,341
20230612,134200,2141808930,6100,6090,6110,6080,2374
20230612,134100,2127349710,6090,6090,6090,6080,151
20230612,134000,2126430600,6080,6080,6080,6080,589
20230612,133900,2122849480,6080,6090,6090,6080,202
20230612,133800,2121621300,6090,6090,6090,6090,491
20230612,133700,2118631110,6090,6070,6090,6070,1169
20230612,133600,2111517070,6080,6080,6080,6080,2171
20230612,133500,2098317390,6080,6090,6090,6080,251
20230612,133400,2096791090,6080,6080,6080,6070,5486
20230612,133300,2063438550,6080,6090,6090,6080,6839
20230612,133200,2021799160,6090,6090,6090,6090,1133
20230612,133100,2014899190,6090,6090,6090,6090,226
20230612,133000,2013522850,6100,6090,6100,6090,108
20230612,132900,2012865030,6100,6090,6100,6090,268
20230612,132800,2011232880,6090,6090,6100,6090,442
20230612,132700,2008541090,6090,6090,6090,6090,623
20230612,132600,2004747020,6090,6100,6100,6090,6031
20230612,132500,1967990020,6090,6100,6100,6090,4312
20230612,132400,1941724260,6100,6100,6100,6100,123
20230612,132300,1940973960,6100,6100,6100,6100,5495
20230612,132200,1907454460,6100,6100,6110,6100,97
20230612,132100,1906862740,6110,6100,6110,6100,214
20230612,132000,1905555680,6100,6100,6110,6100,341
20230612,131900,1903475560,6110,6100,6110,6100,53
20230612,131800,1903152210,6100,6110,6110,6100,305
20230612,131700,1901291240,6100,6110,6110,6100,676
20230612,131600,1897161860,6110,6110,6110,6110,1439
20230612,131500,1888369570,6110,6110,6110,6110,47
20230612,131400,1888082400,6110,6110,6120,6110,2237
20230612,131300,1874400470,6120,6110,6120,6110,630
20230612,131200,1870550970,6110,6110,6110,6110,151
20230612,131100,1869628360,6110,6110,6110,6110,95
20230612,131000,1869047910,6110,6110,6110,6110,337
20230612,130900,1866988840,6110,6120,6120,6110,319
20230612,130800,1865038370,6120,6120,6120,6120,104
20230612,130700,1864401890,6120,6130,6130,6120,979
20230612,130600,1858402940,6110,6100,6110,6090,820
20230612,130500,1853400710,6100,6100,6100,6100,185
20230612,130400,1852272210,6130,6110,6130,6100,129
20230612,130300,1851484650,6090,6100,6110,6090,548
20230612,130200,1848139860,6100,6100,6100,6100,985
20230612,130100,1842131360,6100,6100,6130,6100,784
20230612,130000,1837343600,6100,6100,6100,6090,547
20230612,125900,1834007380,6100,6090,6100,6090,367
20230612,125800,1831768690,6090,6120,6120,6090,1529
20230612,125700,1822427760,6120,6120,6120,6120,720
20230612,125600,1818021360,6110,6120,6120,6100,2724
20230612,125500,1801398260,6100,6110,6120,6100,1219
20230612,125400,1793950260,6100,6100,6100,6100,52
20230612,125300,1793633060,6100,6100,6100,6100,57
20230612,125200,1793285360,6100,6120,6120,6090,2068
20230612,125100,1780663420,6130,6120,6130,6110,738
20230612,125000,1776144660,6110,6100,6120,6100,1514
20230612,124900,1766907710,6090,6100,6100,6090,325
20230612,124800,1764928260,6090,6100,6100,6090,213
20230612,124700,1763629920,6100,6110,6120,6100,7202
20230612,124600,1719676360,6110,6110,6110,6110,1432
20230612,124500,1710926840,6110,6100,6110,6100,1188
20230612,124400,1703668670,6100,6120,6120,6100,3514
20230612,124300,1682194970,6120,6120,6120,6120,0
20230612,124200,1682194970,6120,6130,6130,6120,184
20230612,124100,1681067770,6120,6120,6130,6120,1080
20230612,124000,1674458140,6120,6110,6120,6110,395
20230612,123900,1672042190,6110,6120,6120,6110,1051
20230612,123800,1665620120,6120,6120,6130,6110,1591
20230612,123700,1655887590,6120,6120,6120,6120,1106
20230612,123600,1649118870,6120,6120,6120,6120,55
20230612,123500,1648782270,6120,6120,6150,6120,508
20230612,123400,1645673010,6120,6100,6120,6100,2462
20230612,123300,1630642920,6110,6110,6110,6110,2198
20230612,123200,1617213140,6110,6120,6120,6110,1087
20230612,123100,1610570700,6120,6130,6130,6120,121
20230612,123000,1609829980,6130,6130,6130,6130,2204
20230612,122900,1596319460,6130,6110,6130,6110,214
20230612,122800,1595011440,6130,6130,6130,6130,57
20230612,122700,1594662030,6130,6100,6130,6100,1820
20230612,122600,1583546240,6110,6110,6110,6100,170
20230612,122500,1582508020,6100,6110,6110,6100,377
20230612,122400,1580205510,6110,6110,6110,6100,449
20230612,122300,1577462590,6110,6120,6120,6100,2186
20230612,122200,1564104800,6130,6130,6130,6130,250
20230612,122100,1562572300,6130,6120,6140,6120,825
20230612,122000,1557514720,6130,6120,6130,6120,720
20230612,121900,1553106120,6140,6120,6140,6120,5356
20230612,121800,1520231120,6120,6110,6140,6110,2412
20230612,121700,1505436490,6110,6100,6110,6100,594
20230612,121600,1501808090,6100,6100,6110,6090,1841
20230612,121500,1490575220,6100,6100,6100,6090,2108
20230612,121400,1477730750,6100,6100,6100,6090,1307
20230612,121300,1469768900,6090,6090,6090,6080,2564
20230612,121200,1454168450,6090,6080,6090,6080,2012
20230612,121100,1441933190,6080,6110,6110,6080,13512
20230612,121000,1359524650,6110,6110,6110,6100,3632
20230612,120900,1337336610,6110,6110,6110,6110,1176
20230612,120800,1330151250,6110,6110,6110,6110,1023
20230612,120700,1323900720,6110,6110,6110,6100,3890
20230612,120600,1300151210,6110,6110,6110,6100,3631
20230612,120500,1277969760,6110,6120,6120,6110,4083
20230612,120400,1252990780,6120,6120,6120,6120,1148
20230612,120300,1245965020,6120,6140,6140,6120,2343
20230612,120200,1231591760,6140,6140,6140,6140,20
20230612,120100,1231468960,6140,6140,6150,6140,425
20230612,120000,1228857390,6170,6120,6180,6120,2095
20230612,115900,1216012250,6120,6130,6130,6120,3533
20230612,115800,1194376030,6130,6140,6140,6130,267
20230612,115700,1192739020,6140,6140,6140,6130,798
20230612,115600,1187841590,6140,6140,6140,6130,1718
20230612,115500,1177293550,6130,6150,6150,6130,2441
20230612,115400,1162308330,6150,6150,6150,6140,4801
20230612,115300,1132785660,6160,6160,6160,6150,1035
20230612,115200,1126412560,6160,6170,6170,6160,2818
20230612,115100,1109053580,6160,6160,6160,6160,515
20230612,115000,1105881180,6160,6160,6160,6160,157
20230612,114900,1104914060,6160,6170,6170,6160,1372
20230612,114800,1096449300,6170,6180,6180,6170,2262
20230612,114700,1082492660,6170,6180,6180,6170,526
20230612,114600,1079242460,6180,6180,6180,6170,1485
20230612,114500,1070067870,6170,6180,6180,6170,873
20230612,114400,1064679260,6180,6190,6190,6170,6502
20230612,114300,1024461150,6190,6190,6200,6190,73
20230612,114200,1024009200,6190,6190,6190,6190,896
20230612,114100,1018462960,6190,6200,6200,6190,238
20230612,114000,1016989690,6200,6200,6200,6200,6261
20230612,113900,978171490,6200,6210,6210,6200,1894
20230612,113800,966412110,6210,6210,6210,6210,48
20230612,113700,966114030,6220,6220,6220,6210,235
20230612,113600,964654050,6220,6210,6230,6210,11
20230612,113500,964585590,6220,6220,6220,6220,2786
20230612,113400,947256670,6230,6230,6230,6230,15
20230612,113300,947163220,6230,6230,6230,6230,14
20230612,113200,947076000,6230,6230,6230,6230,580
20230612,113100,943462600,6240,6240,6240,6240,115
20230612,113000,942745000,6240,6240,6240,6240,15
20230612,112900,942651400,6240,6240,6240,6240,430
20230612,112800,939968200,6240,6240,6240,6240,50
20230612,112700,939656200,6240,6240,6240,6240,10
20230612,112600,939593800,6230,6230,6230,6230,4
20230612,112500,939568880,6230,6230,6230,6230,7
20230612,112400,939525270,6230,6230,6230,6220,188
20230612,112300,938354330,6230,6220,6230,6220,37
20230612,112200,938123830,6230,6230,6230,6230,0
20230612,112100,938123830,6230,6230,6230,6230,0
20230612,112000,938123830,6230,6230,6230,6230,95
20230612,111900,937531980,6220,6220,6220,6220,500
20230612,111800,934421980,6230,6230,6230,6230,10
20230612,111700,934359680,6230,6230,6230,6230,10
20230612,111600,934297380,6220,6230,6230,6220,550
20230612,111500,930875090,6240,6240,6240,6230,217
20230612,111400,929522010,6240,6240,6240,6240,1000
20230612,111300,923282010,6230,6230,6230,6230,0
20230612,111200,923282010,6230,6240,6240,6230,250
20230612,111100,921723510,6230,6240,6240,6230,170
20230612,111000,920664010,6240,6240,6240,6240,101
20230612,110900,920033770,6240,6240,6240,6240,15
20230612,110800,919940170,6240,6230,6240,6230,39
20230612,110700,919696900,6230,6230,6230,6230,0
20230612,110600,919696900,6230,6230,6230,6230,442
20230612,110500,916943240,6220,6230,6230,6220,27
20230612,110400,916775070,6220,6220,6220,6220,0
20230612,110300,916775070,6220,6210,6230,6210,1361
20230612,110200,908296230,6210,6210,6210,6200,393
20230612,110100,905856200,6210,6230,6230,6200,6250
20230612,110000,867011820,6220,6220,6220,6220,50
20230612,105900,866700820,6230,6250,6250,6230,2492
20230612,105800,851157660,6240,6240,6240,6240,0
20230612,105700,851157660,6240,6240,6240,6240,20
20230612,105600,851032860,6250,6250,6250,6250,0
20230612,105500,851032860,6250,6250,6250,6250,0
20230612,105400,851032860,6250,6250,6250,6250,57
20230612,105300,850676610,6230,6230,6230,6230,200
20230612,105200,849430610,6250,6250,6250,6250,3
20230612,105100,849411860,6240,6250,6250,6240,1182
20230612,105000,842035730,6250,6250,6250,6240,65
20230612,104900,841629780,6240,6240,6240,6240,0
20230612,104800,841629780,6240,6240,6240,6240,50
20230612,104700,841317780,6250,6250,6250,6250,20
20230612,104600,841192780,6240,6240,6240,6240,0
20230612,104500,841192780,6240,6250,6250,6240,101
20230612,104400,840562530,6250,6240,6250,6240,26
20230612,104300,840400250,6250,6250,6250,6250,189
20230612,104200,839219000,6250,6250,6250,6250,0
20230612,104100,839219000,6250,6250,6250,6250,0
20230612,104000,839219000,6250,6250,6250,6250,60
20230612,103900,838844000,6250,6250,6250,6250,100
20230612,103800,838219000,6250,6250,6250,6250,16
20230612,103700,838119000,6270,6270,6270,6270,20
20230612,103600,837993600,6270,6270,6270,6270,40
20230612,103500,837742800,6270,6270,6270,6270,0
20230612,103400,837742800,6270,6270,6270,6270,46
20230612,103300,837454380,6270,6270,6270,6270,0
20230612,103200,837454380,6270,6270,6270,6240,1001
20230612,103100,831196500,6270,6260,6270,6260,4
20230612,103000,831171440,6240,6240,6240,6240,150
20230612,102900,830235440,6260,6260,6260,6260,100
20230612,102800,829609440,6260,6260,6260,6260,1665
20230612,102700,819186540,6260,6260,6260,6260,1
20230612,102600,819180280,6240,6240,6240,6240,0
20230612,102500,819180280,6240,6240,6240,6240,0
20230612,102400,819180280,6240,6240,6240,6240,414
20230612,102300,816596920,6240,6240,6240,6240,100
20230612,102200,815972920,6250,6240,6250,6240,67
20230612,102100,815554590,6250,6240,6250,6240,315
20230612,102000,813588840,6240,6240,6240,6240,1260
20230612,101900,805726440,6240,6240,6240,6240,0
20230612,101800,805726440,6240,6240,6240,6240,73
20230612,101700,805270920,6240,6240,6240,6240,1
20230612,101600,805264680,6240,6240,6240,6240,0
20230612,101500,805264680,6240,6230,6240,6230,47
20230612,101400,804971760,6240,6240,6240,6230,771
20230612,101300,800166420,6240,6240,6240,6240,50
20230612,101200,799854420,6240,6250,6250,6240,140
20230612,101100,798979820,6250,6250,6250,6250,44
20230612,101000,798704820,6220,6220,6220,6220,0
20230612,100900,798704820,6220,6240,6240,6200,12584
20230612,100800,720555130,6250,6230,6250,6230,104
20230612,100700,719905210,6230,6240,6240,6230,1010
20230612,100600,713607290,6250,6250,6250,6250,1
20230612,100500,713601040,6240,6240,6250,6240,1241
20230612,100400,705847700,6230,6240,6240,6230,55
20230612,100300,705504550,6240,6240,6240,6240,10
20230612,100200,705442150,6240,6230,6240,6230,77
20230612,100100,704961940,6240,6250,6250,6240,1827
20230612,100000,693555300,6250,6250,6250,6250,0
20230612,095900,693555300,6250,6250,6250,6250,1
20230612,095800,693549050,6250,6250,6250,6250,0
20230612,095700,693549050,6250,6250,6250,6250,78
20230612,095600,693061550,6250,6260,6260,6250,60
20230612,095500,692686450,6260,6260,6260,6260,0
20230612,095400,692686450,6260,6260,6260,6260,55
20230612,095300,692342150,6260,6240,6260,6240,2000
20230612,095200,679832630,6240,6240,6240,6240,1
20230612,095100,679826390,6240,6240,6240,6240,0
20230612,095000,679826390,6240,6240,6240,6240,11
20230612,094900,679757750,6240,6240,6240,6240,36
20230612,094800,679533110,6240,6240,6250,6220,2705
20230612,094700,662688620,6240,6240,6240,6240,1130
20230612,094600,655637420,6220,6220,6250,6220,61
20230612,094500,655257740,6220,6220,6220,6220,0
20230612,094400,655257740,6220,6220,6240,6220,82
20230612,094300,654747100,6220,6220,6220,6220,416
20230612,094200,652159580,6220,6220,6220,6210,752
20230612,094100,647482630,6220,6230,6230,6220,865
20230612,094000,642101160,6230,6240,6240,6230,18
20230612,093900,641988940,6250,6250,6250,6250,7
20230612,093800,641945190,6250,6250,6250,6250,1
20230612,093700,641938940,6250,6250,6250,6250,1
20230612,093600,641932690,6250,6250,6250,6250,1
20230612,093500,641926440,6240,6230,6240,6230,160
20230612,093400,640929140,6230,6230,6230,6230,2252
20230612,093300,626899180,6230,6250,6250,6200,41897
20230612,093200,366469650,6250,6250,6250,6250,158
20230612,093100,365482150,6250,6250,6250,6240,335
20230612,093000,363389440,6240,6260,6270,6240,5195
20230612,092900,330957870,6250,6250,6250,6250,0
20230612,092800,330957870,6250,6250,6250,6250,1461
20230612,092700,321826620,6260,6260,6260,6250,2072
20230612,092600,308856810,6250,6270,6270,6250,2687
20230612,092500,292043970,6260,6260,6260,6260,120
20230612,092400,291292770,6280,6280,6280,6260,341
20230612,092300,289157290,6290,6290,6290,6290,1
20230612,092200,289151000,6260,6280,6290,6260,153
20230612,092100,288190190,6280,6260,6290,6250,607
20230612,092000,284390660,6260,6270,6270,6260,458
20230612,091900,281523140,6270,6270,6270,6270,269
20230612,091800,279836510,6270,6260,6270,6260,223
20230612,091700,278440420,6260,6260,6260,6260,202
20230612,091600,277175900,6250,6280,6290,6250,546
20230612,091500,273757810,6260,6280,6290,6240,10099
20230612,091400,210589320,6280,6290,6290,6280,1020
20230612,091300,204179680,6290,6280,6290,6280,682
20230612,091200,199894900,6280,6280,6280,6280,87
20230612,091100,199348540,6280,6270,6280,6260,6819
20230612,091000,156639010,6270,6280,6280,6270,1336
20230612,090900,148251080,6280,6280,6280,6270,642
20230612,090800,144220320,6280,6290,6290,6280,2041
20230612,090700,131396830,6290,6320,6320,6290,929
20230612,090600,125536240,6320,6320,6320,6320,713
20230612,090500,121030080,6310,6300,6310,6300,712
20230612,090400,116543460,6280,6280,6300,6280,2121
20230612,090300,103213580,6280,6270,6280,6270,747
20230612,090200,98522510,6280,6280,6280,6260,2267
20230612,090100,84317190,6270,6260,6280,6250,7064
20230612,090000,40137730,6270,6300,6300,6250,6382