stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,191200,16792914150,3850,3850,3850,3850,27456
20230613,191100,16792914150,3850,3850,3850,3850,0
20230613,191000,16792914150,3850,3850,3850,3850,0
20230613,190900,16792914150,3850,3850,3850,3850,0
20230613,190800,16792914150,3850,3850,3850,3850,0
20230613,190700,16792914150,3850,3850,3850,3850,0
20230613,190600,16792914150,3850,3850,3850,3850,0
20230613,190500,16792914150,3850,3850,3850,3850,0
20230613,190400,16792914150,3850,3850,3850,3850,0
20230613,190300,16792914150,3850,3850,3850,3850,0
20230613,190200,16792914150,3850,3850,3850,3850,0
20230613,190100,16792914150,3850,3850,3850,3850,0
20230613,190000,16792914150,3850,3850,3850,3850,0
20230613,185900,16792914150,3850,3850,3850,3850,0
20230613,185800,16792914150,3850,3850,3850,3850,0
20230613,185700,16792914150,3850,3850,3850,3850,0
20230613,185600,16792914150,3850,3850,3850,3850,0
20230613,185500,16792914150,3850,3850,3850,3850,0
20230613,185400,16792914150,3850,3850,3850,3850,0
20230613,185300,16792914150,3850,3850,3850,3850,0
20230613,185200,16792914150,3850,3850,3850,3850,0
20230613,185100,16792914150,3850,3850,3850,3850,0
20230613,185000,16792914150,3850,3850,3850,3850,0
20230613,184900,16792914150,3850,3850,3850,3850,0
20230613,184800,16792914150,3850,3850,3850,3850,0
20230613,184700,16792914150,3850,3850,3850,3850,0
20230613,184600,16792914150,3850,3850,3850,3850,0
20230613,184500,16792914150,3850,3850,3850,3850,0
20230613,184400,16792914150,3850,3850,3850,3850,0
20230613,184300,16792914150,3850,3850,3850,3850,0
20230613,184200,16792914150,3850,3850,3850,3850,27456
20230613,184100,16792914150,3850,3850,3850,3850,0
20230613,184000,16792914150,3850,3850,3850,3850,0
20230613,183900,16792914150,3850,3850,3850,3850,0
20230613,183800,16792914150,3850,3850,3850,3850,0
20230613,183700,16792914150,3850,3850,3850,3850,0
20230613,183600,16792914150,3850,3850,3850,3850,0
20230613,183500,16792914150,3850,3850,3850,3850,0
20230613,183400,16792914150,3850,3850,3850,3850,0
20230613,183300,16792914150,3850,3850,3850,3850,0
20230613,183200,16792914150,3850,3850,3850,3850,0
20230613,183100,16792914150,3850,3850,3850,3850,0
20230613,183000,16792914150,3850,3850,3850,3850,0
20230613,182900,16792914150,3850,3850,3850,3850,0
20230613,182800,16792914150,3850,3850,3850,3850,0
20230613,182700,16792914150,3850,3850,3850,3850,0
20230613,182600,16792914150,3850,3850,3850,3850,0
20230613,182500,16792914150,3850,3850,3850,3850,0
20230613,182400,16792914150,3850,3850,3850,3850,0
20230613,182300,16792914150,3850,3850,3850,3850,0
20230613,182200,16792914150,3850,3850,3850,3850,0
20230613,182100,16792914150,3850,3850,3850,3850,0
20230613,182000,16792914150,3850,3850,3850,3850,0
20230613,181900,16792914150,3850,3850,3850,3850,0
20230613,181800,16792914150,3850,3850,3850,3850,0
20230613,181700,16792914150,3850,3850,3850,3850,0
20230613,181600,16792914150,3850,3850,3850,3850,0
20230613,181500,16792914150,3850,3850,3850,3850,0
20230613,181400,16792914150,3850,3850,3850,3850,0
20230613,181300,16792914150,3850,3850,3850,3850,0
20230613,181200,16792914150,3850,3850,3850,3850,27456
20230613,181100,16792914150,3850,3850,3850,3850,0
20230613,181000,16792914150,3850,3850,3850,3850,0
20230613,180900,16792914150,3850,3850,3850,3850,0
20230613,180800,16792914150,3850,3850,3850,3850,0
20230613,180700,16792914150,3850,3850,3850,3850,0
20230613,180600,16792914150,3850,3850,3850,3850,0
20230613,180500,16792914150,3850,3850,3850,3850,0
20230613,180400,16792914150,3850,3850,3850,3850,0
20230613,180300,16792914150,3850,3850,3850,3850,0
20230613,180200,16792914150,3850,3850,3850,3850,0
20230613,180100,16792914150,3850,3850,3850,3850,0
20230613,180000,16792914150,3850,3850,3850,3850,0
20230613,175900,16792914150,3850,3850,3850,3850,0
20230613,175800,16792914150,3850,3850,3850,3850,0
20230613,175700,16792914150,3850,3850,3850,3850,0
20230613,175600,16792914150,3850,3850,3850,3850,0
20230613,175500,16792914150,3850,3850,3850,3850,0
20230613,175400,16792914150,3850,3850,3850,3850,0
20230613,175300,16792914150,3850,3850,3850,3850,0
20230613,175200,16792914150,3850,3850,3850,3850,0
20230613,175100,16792914150,3850,3850,3850,3850,0
20230613,175000,16792914150,3850,3850,3850,3850,0
20230613,174900,16792914150,3850,3850,3850,3850,0
20230613,174800,16792914150,3850,3850,3850,3850,0
20230613,174700,16792914150,3850,3850,3850,3850,0
20230613,174600,16792914150,3850,3850,3850,3850,0
20230613,174500,16792914150,3850,3850,3850,3850,0
20230613,174400,16792914150,3850,3850,3850,3850,0
20230613,174300,16792914150,3850,3850,3850,3850,0
20230613,174200,16792914150,3850,3850,3850,3850,27456
20230613,174100,16792914150,3850,3850,3850,3850,0
20230613,174000,16792914150,3850,3850,3850,3850,0
20230613,173900,16792914150,3850,3850,3850,3850,0
20230613,173800,16792914150,3850,3850,3850,3850,0
20230613,173700,16792914150,3850,3850,3850,3850,0
20230613,173600,16792914150,3850,3850,3850,3850,0
20230613,173500,16792914150,3850,3850,3850,3850,0
20230613,173400,16792914150,3850,3850,3850,3850,0
20230613,173300,16792914150,3850,3850,3850,3850,0
20230613,173200,16792914150,3850,3850,3850,3850,0
20230613,173100,16792914150,3850,3850,3850,3850,0
20230613,173000,16792914150,3850,3850,3850,3850,0
20230613,172900,16792914150,3850,3850,3850,3850,0
20230613,172800,16792914150,3850,3850,3850,3850,0
20230613,172700,16792914150,3850,3850,3850,3850,0
20230613,172600,16792914150,3850,3850,3850,3850,0
20230613,172500,16792914150,3850,3850,3850,3850,0
20230613,172400,16792914150,3850,3850,3850,3850,0
20230613,172300,16792914150,3850,3850,3850,3850,0
20230613,172200,16792914150,3850,3850,3850,3850,0
20230613,172100,16792914150,3850,3850,3850,3850,0
20230613,172000,16792914150,3850,3850,3850,3850,0
20230613,171900,16792914150,3850,3850,3850,3850,0
20230613,171800,16792914150,3850,3850,3850,3850,0
20230613,171700,16792914150,3850,3850,3850,3850,0
20230613,171600,16792914150,3850,3850,3850,3850,0
20230613,171500,16792914150,3850,3850,3850,3850,0
20230613,171400,16792914150,3850,3850,3850,3850,0
20230613,171300,16792914150,3850,3850,3850,3850,0
20230613,171200,16792914150,3850,3850,3850,3850,27456
20230613,171100,16792914150,3850,3850,3850,3850,0
20230613,171000,16792914150,3850,3850,3850,3850,0
20230613,170900,16792914150,3850,3850,3850,3850,0
20230613,170800,16792914150,3850,3850,3850,3850,0
20230613,170700,16792914150,3850,3850,3850,3850,0
20230613,170600,16792914150,3850,3850,3850,3850,0
20230613,170500,16792914150,3850,3850,3850,3850,0
20230613,170400,16792914150,3850,3850,3850,3850,0
20230613,170300,16792914150,3850,3850,3850,3850,0
20230613,170200,16792914150,3850,3850,3850,3850,0
20230613,170100,16792914150,3850,3850,3850,3850,0
20230613,170000,16792914150,3850,3850,3850,3850,0
20230613,165900,16792914150,3850,3850,3850,3850,0
20230613,165800,16792914150,3850,3850,3850,3850,0
20230613,165700,16792914150,3850,3850,3850,3850,0
20230613,165600,16792914150,3850,3850,3850,3850,0
20230613,165500,16792914150,3850,3850,3850,3850,0
20230613,165400,16792914150,3850,3850,3850,3850,0
20230613,165300,16792914150,3850,3850,3850,3850,0
20230613,165200,16792914150,3850,3850,3850,3850,0
20230613,165100,16792914150,3850,3850,3850,3850,0
20230613,165000,16792914150,3850,3850,3850,3850,0
20230613,164900,16792914150,3850,3850,3850,3850,0
20230613,164800,16792914150,3850,3850,3850,3850,0
20230613,164700,16792914150,3850,3850,3850,3850,0
20230613,164600,16792914150,3850,3850,3850,3850,0
20230613,164500,16792914150,3850,3850,3850,3850,0
20230613,164400,16792914150,3850,3850,3850,3850,0
20230613,164300,16792914150,3850,3850,3850,3850,0
20230613,164200,16792914150,3850,3850,3850,3850,27456
20230613,164100,16792914150,3850,3850,3850,3850,0
20230613,164000,16792914150,3850,3850,3850,3850,0
20230613,163900,16792914150,3850,3850,3850,3850,0
20230613,163800,16792914150,3850,3850,3850,3850,0
20230613,163700,16792914150,3850,3850,3850,3850,0
20230613,163600,16792914150,3850,3850,3850,3850,0
20230613,163500,16792914150,3850,3850,3850,3850,0
20230613,163400,16792914150,3850,3850,3850,3850,0
20230613,163300,16792914150,3850,3850,3850,3850,0
20230613,163200,16792914150,3850,3850,3850,3850,0
20230613,163100,16792914150,3850,3850,3850,3850,0
20230613,163000,16792914150,3850,3850,3850,3850,0
20230613,162900,16792914150,3850,3850,3850,3850,0
20230613,162800,16792914150,3850,3850,3850,3850,0
20230613,162700,16792914150,3850,3850,3850,3850,0
20230613,162600,16792914150,3850,3850,3850,3850,0
20230613,162500,16792914150,3850,3850,3850,3850,0
20230613,162400,16792914150,3850,3850,3850,3850,0
20230613,162300,16792914150,3850,3850,3850,3850,0
20230613,162200,16792914150,3850,3850,3850,3850,0
20230613,162100,16792914150,3850,3850,3850,3850,0
20230613,162000,16792914150,3850,3850,3850,3850,0
20230613,161900,16792914150,3850,3850,3850,3850,0
20230613,161800,16792914150,3850,3850,3850,3850,0
20230613,161700,16792914150,3850,3850,3850,3850,0
20230613,161600,16792914150,3850,3850,3850,3850,0
20230613,161500,16792914150,3850,3850,3850,3850,0
20230613,161400,16792914150,3850,3850,3850,3850,0
20230613,161300,16792914150,3850,3850,3850,3850,0
20230613,161200,16792914150,3850,3850,3850,3850,27456
20230613,161100,16792914150,3850,3850,3850,3850,0
20230613,161000,16792914150,3850,3850,3850,3850,0
20230613,160900,16792914150,3850,3850,3850,3850,0
20230613,160800,16792914150,3850,3850,3850,3850,0
20230613,160700,16792914150,3850,3850,3850,3850,0
20230613,160600,16792914150,3850,3850,3850,3850,0
20230613,160500,16792914150,3850,3850,3850,3850,0
20230613,160400,16792914150,3850,3850,3850,3850,0
20230613,160300,16792914150,3850,3850,3850,3850,0
20230613,160200,16792914150,3850,3850,3850,3850,0
20230613,160100,16792914150,3850,3850,3850,3850,0
20230613,160000,16792914150,3850,3850,3850,3850,0
20230613,155900,16792914150,3850,3850,3850,3850,0
20230613,155800,16792914150,3850,3850,3850,3850,0
20230613,155700,16792914150,3850,3850,3850,3850,0
20230613,155600,16792914150,3850,3850,3850,3850,0
20230613,155500,16792914150,3850,3850,3850,3850,0
20230613,155400,16792914150,3850,3850,3850,3850,0
20230613,155300,16792914150,3850,3850,3850,3850,0
20230613,155200,16792914150,3850,3850,3850,3850,0
20230613,155100,16792914150,3850,3850,3850,3850,0
20230613,155000,16792914150,3850,3850,3850,3850,0
20230613,154900,16792914150,3850,3850,3850,3850,0
20230613,154800,16792914150,3850,3850,3850,3850,0
20230613,154700,16792914150,3850,3850,3850,3850,0
20230613,154600,16792914150,3850,3850,3850,3850,0
20230613,154500,16792914150,3850,3850,3850,3850,0
20230613,154400,16792914150,3850,3850,3850,3850,0
20230613,154300,16792914150,3850,3850,3850,3850,0
20230613,154200,16792914150,3850,3850,3850,3850,27456
20230613,154100,16792914150,3850,3850,3850,3850,0
20230613,154000,16792914150,3850,3850,3850,3850,0
20230613,153900,16792914150,3850,3850,3850,3850,0
20230613,153800,16792914150,3850,3850,3850,3850,0
20230613,153700,16792914150,3850,3850,3850,3850,0
20230613,153600,16792914150,3850,3850,3850,3850,0
20230613,153500,16792914150,3850,3850,3850,3850,0
20230613,153400,16792914150,3850,3850,3850,3850,0
20230613,153300,16792914150,3850,3850,3850,3850,0
20230613,153200,16792914150,3850,3850,3850,3850,0
20230613,153100,16792914150,3850,3850,3850,3850,0
20230613,153000,16792914150,3850,3850,3850,3850,27456
20230613,152900,16687208550,3850,3850,3850,3850,0
20230613,152800,16687208550,3850,3850,3850,3850,0
20230613,152700,16687208550,3850,3850,3850,3850,0
20230613,152600,16687208550,3850,3850,3850,3850,0
20230613,152500,16687208550,3850,3850,3850,3850,0
20230613,152400,16687208550,3850,3850,3850,3850,0
20230613,152300,16687208550,3850,3850,3850,3850,0
20230613,152200,16687208550,3850,3850,3850,3850,0
20230613,152100,16687208550,3850,3850,3850,3850,0
20230613,152000,16687208550,3850,3850,3850,3850,0
20230613,151900,16687208550,3850,3835,3850,3830,6547
20230613,151800,16662068655,3835,3835,3840,3830,5746
20230613,151700,16640032995,3835,3835,3835,3830,2580
20230613,151600,16630138925,3835,3845,3845,3835,3969
20230613,151500,16614899035,3845,3835,3845,3835,1501
20230613,151400,16609132455,3840,3835,3840,3830,1870
20230613,151300,16601968480,3835,3830,3835,3825,2155
20230613,151200,16593720235,3830,3835,3835,3820,8383
20230613,151100,16561671345,3830,3825,3835,3825,1449
20230613,151000,16556126290,3825,3830,3830,3825,7535
20230613,150900,16527267265,3830,3830,3830,3820,4300
20230613,150800,16510828780,3830,3830,3830,3825,10361
20230613,150700,16471146575,3830,3840,3840,3830,5557
20230613,150600,16449835195,3840,3840,3840,3840,6150
20230613,150500,16426219195,3840,3840,3845,3840,447
20230613,150400,16424502435,3840,3840,3840,3835,4840
20230613,150300,16405921335,3840,3845,3850,3840,1282
20230613,150200,16400996620,3845,3850,3850,3840,1957
20230613,150100,16393471670,3850,3845,3850,3835,11199
20230613,150000,16350427515,3845,3845,3845,3845,3723
20230613,145900,16336112580,3845,3840,3845,3840,166
20230613,145800,16335474890,3840,3845,3845,3840,629
20230613,145700,16333059515,3845,3840,3845,3840,699
20230613,145600,16330373835,3840,3845,3845,3840,2672
20230613,145500,16320113210,3845,3840,3845,3840,393
20230613,145400,16318603660,3840,3845,3845,3840,1965
20230613,145300,16311057770,3850,3845,3850,3845,1531
20230613,145200,16305169420,3845,3845,3850,3845,1426
20230613,145100,16299685790,3850,3850,3850,3850,87
20230613,145000,16299350840,3850,3850,3855,3850,3029
20230613,144900,16287688740,3855,3850,3855,3850,688
20230613,144800,16285038910,3860,3860,3860,3850,1447
20230613,144700,16279461905,3860,3850,3860,3850,3485
20230613,144600,16266028185,3850,3845,3850,3845,496
20230613,144500,16264118615,3845,3850,3860,3845,4578
20230613,144400,16246472575,3845,3845,3845,3845,5374
20230613,144300,16225809545,3845,3855,3855,3845,3750
20230613,144200,16211379810,3860,3855,3860,3855,593
20230613,144100,16209090835,3855,3850,3860,3850,5962
20230613,144000,16186099740,3850,3840,3850,3840,3426
20230613,143900,16172915230,3840,3845,3845,3840,863
20230613,143800,16169599435,3850,3850,3850,3850,40
20230613,143700,16169445435,3840,3850,3855,3840,632
20230613,143600,16167012310,3855,3840,3855,3835,9236
20230613,143500,16131488065,3845,3845,3845,3840,3267
20230613,143400,16118931700,3845,3840,3850,3835,1971
20230613,143300,16111360710,3835,3840,3840,3835,566
20230613,143200,16109189765,3840,3840,3840,3835,2076
20230613,143100,16101223100,3845,3845,3845,3845,243
20230613,143000,16100288765,3845,3845,3850,3840,588
20230613,142900,16098029370,3845,3840,3845,3835,1634
20230613,142800,16091749510,3840,3840,3840,3835,812
20230613,142700,16088631555,3840,3840,3840,3835,6
20230613,142600,16088608525,3840,3830,3840,3820,9334
20230613,142500,16052936575,3825,3840,3840,3825,1334
20230613,142400,16047831055,3830,3835,3835,3830,1889
20230613,142300,16040592035,3835,3840,3840,3835,370
20230613,142200,16039172485,3840,3840,3845,3840,452
20230613,142100,16037436555,3845,3845,3845,3845,376
20230613,142000,16035990835,3845,3845,3850,3845,615
20230613,141900,16033624240,3845,3840,3845,3840,873
20230613,141800,16030268255,3840,3845,3845,3835,1185
20230613,141700,16025716645,3845,3845,3845,3845,2
20230613,141600,16025708955,3840,3845,3845,3840,494
20230613,141500,16023810635,3850,3845,3850,3845,1819
20230613,141400,16016813485,3845,3845,3850,3845,833
20230613,141300,16013610580,3840,3840,3840,3840,22
20230613,141200,16013526100,3840,3840,3840,3840,247
20230613,141100,16012577620,3850,3840,3850,3840,1791
20230613,141000,16005696205,3840,3840,3840,3830,225
20230613,140900,16004832215,3825,3840,3840,3825,898
20230613,140800,16001388455,3845,3840,3845,3840,4540
20230613,140700,15983951600,3840,3825,3840,3825,1337
20230613,140600,15978837020,3825,3830,3835,3825,1615
20230613,140500,15972651495,3840,3840,3840,3840,203
20230613,140400,15971871975,3840,3840,3840,3820,13292
20230613,140300,15920932680,3840,3840,3840,3840,1717
20230613,140200,15914339400,3840,3835,3840,3835,1064
20230613,140100,15910258815,3840,3840,3840,3840,12
20230613,140000,15910212735,3825,3845,3845,3825,6294
20230613,135900,15886087285,3845,3840,3845,3840,1044
20230613,135800,15882076875,3840,3850,3850,3840,2713
20230613,135700,15871642725,3845,3850,3850,3845,100
20230613,135600,15871258220,3845,3845,3845,3845,0
20230613,135500,15871258220,3845,3855,3860,3845,4770
20230613,135400,15852866545,3850,3855,3855,3850,1287
20230613,135300,15847909000,3850,3845,3850,3840,3965
20230613,135200,15832652370,3845,3845,3845,3840,3008
20230613,135100,15821093285,3850,3845,3850,3840,1921
20230613,135000,15813706435,3845,3845,3845,3840,1876
20230613,134900,15806493990,3840,3840,3845,3840,1409
20230613,134800,15801083405,3840,3840,3840,3840,936
20230613,134700,15797489165,3840,3835,3840,3835,2111
20230613,134600,15789393110,3830,3835,3835,3830,446
20230613,134500,15787682775,3835,3825,3835,3825,2267
20230613,134400,15778988840,3835,3825,3835,3825,1123
20230613,134300,15774693355,3820,3820,3825,3820,2219
20230613,134200,15766208485,3820,3825,3825,3820,370
20230613,134100,15764795065,3820,3825,3825,3820,2860
20230613,134000,15753869825,3825,3820,3825,3820,136
20230613,133900,15753350140,3820,3825,3825,3820,251
20230613,133800,15752390070,3830,3825,3830,3815,9407
20230613,133700,15716491150,3835,3820,3835,3820,1916
20230613,133600,15709153690,3820,3820,3835,3820,517
20230613,133500,15707178705,3820,3830,3830,3820,2118
20230613,133400,15699085020,3825,3820,3825,3820,1739
20230613,133300,15692435845,3825,3820,3835,3820,832
20230613,133200,15689250420,3835,3830,3840,3830,104
20230613,133100,15688852070,3830,3820,3835,3820,858
20230613,133000,15685565890,3820,3825,3825,3820,3214
20230613,132900,15673287425,3830,3825,3830,3815,4390
20230613,132800,15656519700,3825,3825,3830,3820,625
20230613,132700,15654129750,3820,3830,3840,3820,12049
20230613,132600,15607978475,3840,3845,3855,3830,21285
20230613,132500,15526296745,3840,3840,3855,3835,4270
20230613,132400,15509878640,3850,3850,3860,3830,8774
20230613,132300,15476140580,3840,3825,3850,3820,3184
20230613,132200,15463910755,3820,3820,3825,3820,2159
20230613,132100,15455663350,3820,3840,3840,3820,1914
20230613,132000,15448345130,3840,3830,3840,3830,254
20230613,131900,15447372250,3830,3830,3830,3830,10
20230613,131800,15447333950,3830,3825,3830,3815,5625
20230613,131700,15425853445,3835,3840,3840,3835,1172
20230613,131600,15421358010,3850,3840,3850,3840,317
20230613,131500,15420139730,3840,3835,3845,3835,1879
20230613,131400,15412920265,3835,3845,3845,3835,1268
20230613,131300,15408050505,3845,3845,3850,3835,2220
20230613,131200,15399516810,3845,3840,3845,3840,2449
20230613,131100,15390109500,3835,3835,3835,3835,1200
20230613,131000,15385507500,3835,3820,3840,3820,5664
20230613,130900,15363807745,3820,3820,3825,3820,2183
20230613,130800,15355458790,3820,3820,3820,3820,0
20230613,130700,15355458790,3820,3820,3825,3820,843
20230613,130600,15352238525,3825,3820,3825,3820,565
20230613,130500,15350077725,3820,3820,3820,3820,49
20230613,130400,15349890545,3820,3825,3825,3820,303
20230613,130300,15348732585,3825,3825,3825,3820,193
20230613,130200,15347995260,3825,3820,3825,3815,5608
20230613,130100,15326600040,3820,3820,3825,3815,1259
20230613,130000,15321792370,3815,3815,3820,3815,1056
20230613,125900,15317761920,3815,3815,3820,3815,464
20230613,125800,15315990490,3815,3820,3820,3815,355
20230613,125700,15314636075,3815,3820,3825,3815,720
20230613,125600,15311887830,3825,3820,3825,3820,358
20230613,125500,15310520135,3825,3820,3825,3810,2296
20230613,125400,15301763350,3815,3825,3825,3815,3916
20230613,125300,15286814705,3825,3825,3825,3820,780
20230613,125200,15283834285,3825,3825,3830,3825,906
20230613,125100,15280368470,3830,3830,3830,3825,245
20230613,125000,15279431075,3825,3830,3830,3825,300
20230613,124900,15278283570,3830,3825,3830,3825,205
20230613,124800,15277498445,3825,3825,3830,3825,1105
20230613,124700,15273266810,3825,3830,3830,3825,205
20230613,124600,15272482045,3820,3815,3830,3810,10557
20230613,124500,15232186915,3815,3820,3825,3815,1879
20230613,124400,15225009940,3815,3810,3820,3810,5873
20230613,124300,15202605870,3815,3820,3820,3815,7176
20230613,124200,15175226930,3815,3825,3825,3815,4096
20230613,124100,15159580230,3820,3825,3825,3820,650
20230613,124000,15157096210,3825,3825,3825,3820,3510
20230613,123900,15143673160,3825,3825,3830,3825,1130
20230613,123800,15139350485,3830,3825,3830,3825,1537
20230613,123700,15133470960,3825,3825,3825,3825,584
20230613,123600,15131237160,3825,3830,3830,3825,5430
20230613,123500,15110464455,3830,3815,3830,3815,5494
20230613,123400,15089454860,3830,3825,3830,3815,9907
20230613,123300,15051633720,3830,3830,3830,3830,45
20230613,123200,15051461370,3825,3830,3830,3825,4797
20230613,123100,15033112515,3830,3825,3830,3825,2686
20230613,123000,15022825775,3825,3830,3830,3825,1714
20230613,122900,15016261940,3830,3825,3830,3825,1755
20230613,122800,15009544680,3825,3825,3830,3825,708
20230613,122700,15006836330,3830,3825,3830,3825,5086
20230613,122600,14987366620,3825,3830,3830,3825,666
20230613,122500,14984817790,3830,3830,3835,3830,11554
20230613,122400,14940565965,3830,3830,3835,3825,1785
20230613,122300,14933729575,3830,3825,3830,3825,3380
20230613,122200,14920784600,3825,3825,3825,3825,349
20230613,122100,14919449675,3830,3825,3830,3825,251
20230613,122000,14918489225,3825,3835,3835,3825,194
20230613,121900,14917746040,3835,3835,3835,3825,675
20230613,121800,14915160740,3835,3835,3840,3835,139
20230613,121700,14914627670,3835,3835,3835,3835,222
20230613,121600,14913776300,3835,3835,3835,3835,2220
20230613,121500,14905262600,3835,3830,3840,3830,3465
20230613,121400,14891975315,3830,3835,3835,3830,2208
20230613,121300,14883508605,3835,3830,3835,3830,770
20230613,121200,14880556955,3835,3845,3845,3835,2545
20230613,121100,14870777730,3845,3835,3845,3835,689
20230613,121000,14868132440,3835,3830,3835,3825,2240
20230613,120900,14859552885,3830,3835,3840,3830,5688
20230613,120800,14837767095,3835,3825,3840,3825,400
20230613,120700,14836233290,3825,3835,3840,3825,9154
20230613,120600,14801173750,3835,3835,3845,3830,730
20230613,120500,14798375650,3830,3845,3845,3830,1285
20230613,120400,14793447935,3835,3840,3850,3835,2324
20230613,120300,14784527815,3840,3840,3850,3840,1669
20230613,120200,14778107200,3840,3840,3845,3830,616
20230613,120100,14775739245,3845,3830,3845,3830,1353
20230613,120000,14770545900,3825,3835,3835,3820,345
20230613,115900,14769227610,3835,3830,3835,3815,1372
20230613,115800,14763977195,3815,3815,3830,3815,2923
20230613,115700,14752820260,3815,3815,3815,3815,5441
20230613,115600,14732062845,3825,3820,3825,3815,2637
20230613,115500,14722002425,3815,3820,3820,3815,908
20230613,115400,14718536455,3815,3825,3825,3815,2505
20230613,115300,14708974270,3825,3830,3830,3820,398
20230613,115200,14707452855,3835,3830,3835,3820,1854
20230613,115100,14700353795,3825,3830,3830,3825,1983
20230613,115000,14692759405,3825,3820,3830,3815,8908
20230613,114900,14658750000,3820,3830,3830,3820,2116
20230613,114800,14650656380,3820,3830,3830,3820,6554
20230613,114700,14625610050,3830,3835,3845,3830,2989
20230613,114600,14614157455,3835,3835,3835,3835,2525
20230613,114500,14604474080,3835,3840,3840,3830,1146
20230613,114400,14600079395,3840,3835,3845,3835,684
20230613,114300,14597455605,3830,3820,3835,3820,4449
20230613,114200,14580434065,3815,3835,3835,3815,13964
20230613,114100,14526998000,3835,3845,3845,3835,4504
20230613,114000,14509713245,3840,3840,3845,3840,1381
20230613,113900,14504406540,3845,3855,3855,3835,19145
20230613,113800,14430827740,3865,3875,3880,3860,3374
20230613,113700,14417779665,3880,3870,3880,3870,1090
20230613,113600,14413560530,3870,3870,3875,3870,4090
20230613,113500,14397731745,3870,3875,3885,3870,809
20230613,113400,14394591360,3875,3875,3875,3870,581
20230613,113300,14392342140,3875,3870,3890,3865,2999
20230613,113200,14380730770,3900,3865,3900,3865,8520
20230613,113100,14347564770,3865,3855,3865,3855,3770
20230613,113000,14333026845,3855,3860,3860,3850,3006
20230613,112900,14321437865,3860,3865,3865,3860,414
20230613,112800,14319838910,3865,3865,3870,3860,825
20230613,112700,14316651755,3865,3860,3865,3860,1771
20230613,112600,14309810190,3865,3885,3885,3860,317
20230613,112500,14308585465,3900,3865,3900,3850,4989
20230613,112400,14289236880,3870,3850,3870,3850,434
20230613,112300,14287565940,3845,3875,3875,3845,13017
20230613,112200,14237373805,3875,3880,3885,3875,3411
20230613,112100,14224151080,3880,3885,3885,3880,940
20230613,112000,14220500220,3895,3895,3900,3885,908
20230613,111900,14216966410,3900,3885,3900,3885,1472
20230613,111800,14211244495,3885,3880,3905,3875,15521
20230613,111700,14150763340,3875,3870,3890,3860,8940
20230613,111600,14116169825,3870,3875,3875,3870,7441
20230613,111500,14087368365,3875,3875,3885,3875,1295
20230613,111400,14082346210,3875,3875,3900,3875,10193
20230613,111300,14042814005,3875,3880,3880,3870,8813
20230613,111200,14008664915,3880,3890,3890,3875,7423
20230613,111100,13979869660,3890,3895,3900,3885,5994
20230613,111000,13956541725,3895,3900,3900,3890,3206
20230613,110900,13944054350,3900,3910,3910,3900,4119
20230613,110800,13927952075,3895,3915,3915,3890,6718
20230613,110700,13901728805,3915,3905,3920,3895,10372
20230613,110600,13861188015,3905,3890,3905,3890,7954
20230613,110500,13830148545,3890,3895,3900,3885,5841
20230613,110400,13807425580,3900,3905,3905,3900,6439
20230613,110300,13782293250,3905,3900,3910,3895,3689
20230613,110200,13767907320,3895,3895,3910,3885,18872
20230613,110100,13694421010,3895,3910,3915,3895,11236
20230613,110000,13650535110,3910,3910,3920,3900,11676
20230613,105900,13604862510,3900,3910,3915,3900,17802
20230613,105800,13535279470,3905,3885,3910,3885,37662
20230613,105700,13388552370,3885,3875,3895,3870,21514
20230613,105600,13304940550,3875,3860,3875,3860,10552
20230613,105500,13264109050,3860,3855,3865,3855,1622
20230613,105400,13257848470,3855,3850,3860,3850,6599
20230613,105300,13232391590,3850,3855,3855,3850,2262
20230613,105200,13223673585,3855,3850,3860,3850,6445
20230613,105100,13198846985,3850,3845,3850,3845,2627
20230613,105000,13188746165,3845,3840,3845,3840,3599
20230613,104900,13174911010,3840,3840,3845,3840,7047
20230613,104800,13147835770,3840,3845,3845,3840,4076
20230613,104700,13132182590,3850,3845,3850,3840,14011
20230613,104600,13078345725,3845,3840,3845,3840,3786
20230613,104500,13063792700,3845,3845,3850,3840,2628
20230613,104400,13053687255,3840,3850,3850,3840,11262
20230613,104300,13010359900,3855,3855,3855,3845,16855
20230613,104200,12945467540,3850,3835,3855,3830,17601
20230613,104100,12877816475,3835,3830,3835,3825,17915
20230613,104000,12809174195,3835,3820,3840,3815,13218
20230613,103900,12758525770,3820,3800,3820,3795,2435
20230613,103800,12749260595,3820,3810,3820,3795,6073
20230613,103700,12726188470,3815,3825,3825,3800,8583
20230613,103600,12693500630,3830,3805,3835,3795,7200
20230613,103500,12666019780,3805,3805,3815,3805,8794
20230613,103400,12632520865,3810,3795,3815,3795,5454
20230613,103300,12611769555,3800,3795,3800,3785,4190
20230613,103200,12595890300,3795,3790,3800,3785,5094
20230613,103100,12576570180,3795,3785,3800,3785,3372
20230613,103000,12563797985,3790,3790,3795,3780,6525
20230613,102900,12539069780,3790,3790,3790,3780,3735
20230613,102800,12524929575,3790,3780,3795,3775,11431
20230613,102700,12481658030,3780,3795,3795,3780,12145
20230613,102600,12435723320,3795,3810,3810,3780,23858
20230613,102500,12345252990,3810,3805,3810,3800,14755
20230613,102400,12289143035,3805,3820,3825,3805,37832
20230613,102300,12144912965,3820,3830,3830,3820,4690
20230613,102200,12126979930,3830,3835,3835,3825,2689
20230613,102100,12116686685,3835,3820,3835,3820,4162
20230613,102000,12100772865,3820,3815,3830,3810,10264
20230613,101900,12061590385,3815,3835,3835,3815,19769
20230613,101800,11986052760,3835,3850,3850,3835,7643
20230613,101700,11956713570,3840,3830,3850,3825,16180
20230613,101600,11894666390,3830,3830,3835,3825,7005
20230613,101500,11867838230,3835,3820,3840,3815,13350
20230613,101400,11816805550,3820,3845,3845,3820,20900
20230613,101300,11736719980,3845,3835,3845,3820,12515
20230613,101200,11688741230,3835,3845,3860,3810,55028
20230613,101100,11477826500,3850,3875,3890,3845,56616
20230613,101000,11259137725,3880,3875,3890,3875,22373
20230613,100900,11172321035,3880,3900,3905,3865,63509
20230613,100800,10925828180,3900,3910,3920,3900,42712
20230613,100700,10758911840,3910,3955,3955,3910,60471
20230613,100600,10521570640,3955,3960,3970,3945,50776
20230613,100500,10320527035,3955,3960,3960,3930,32608
20230613,100400,10191753735,3955,3975,3985,3935,41515
20230613,100300,10027214135,3945,3925,3980,3925,50091
20230613,100200,9829240970,3925,3920,3955,3915,41583
20230613,100100,9665844885,3920,3930,3990,3915,144514
20230613,100000,9094505210,3920,3945,3945,3920,67138
20230613,095900,8830686610,3945,3960,3960,3920,118895
20230613,095800,8362507120,3965,4010,4015,3870,530075
20230613,095700,6260098195,4005,4005,4005,4005,0
20230613,095600,6260098195,4005,4005,4005,4005,0
20230613,095500,6260098195,4005,3905,4005,3830,340324
20230613,095400,4921852850,3900,3925,3990,3830,349322
20230613,095300,3555467620,3925,3855,3960,3850,200325
20230613,095200,2771378360,3855,3850,3855,3815,15228
20230613,095100,2713031400,3815,3835,3850,3815,20662
20230613,095000,2633829090,3830,3845,3845,3825,13363
20230613,094900,2582577385,3845,3830,3850,3825,6012
20230613,094800,2559483685,3830,3840,3840,3810,34837
20230613,094700,2426190205,3835,3855,3855,3830,30906
20230613,094600,2307396770,3860,3895,3905,3850,59049
20230613,094500,2078203625,3895,3860,3915,3855,84663
20230613,094400,1748767590,3855,3840,3865,3835,51838
20230613,094300,1549295550,3835,3835,3840,3820,31970
20230613,094200,1426796965,3835,3860,3860,3795,68122
20230613,094100,1165975325,3860,3780,3860,3765,111332
20230613,094000,742403375,3780,3770,3790,3745,46623
20230613,093900,566625590,3770,3720,3780,3715,24661
20230613,093800,474272080,3720,3745,3745,3715,9058
20230613,093700,440466175,3735,3700,3740,3695,14862
20230613,093600,385128040,3700,3695,3705,3695,8895
20230613,093500,352230390,3690,3700,3700,3685,2870
20230613,093400,341636840,3700,3690,3700,3685,9782
20230613,093300,305501050,3690,3690,3690,3690,2455
20230613,093200,296442100,3685,3695,3695,3685,2890
20230613,093100,285777550,3690,3675,3690,3675,5596
20230613,093000,265144970,3670,3675,3675,3670,3634
20230613,092900,251804235,3675,3680,3685,3675,1495
20230613,092800,246300755,3680,3665,3680,3665,3714
20230613,092700,232666075,3665,3645,3665,3645,6804
20230613,092600,207783145,3645,3645,3650,3645,145
20230613,092500,207254470,3645,3645,3645,3645,215
20230613,092400,206470795,3645,3645,3655,3645,300
20230613,092300,205376965,3640,3645,3645,3640,2481
20230613,092200,196345795,3640,3655,3655,3640,3383
20230613,092100,184012170,3655,3660,3660,3655,711
20230613,092000,181409915,3660,3660,3660,3650,840
20230613,091900,178337810,3665,3650,3665,3650,1222
20230613,091800,173862720,3650,3645,3650,3645,277
20230613,091700,172851680,3645,3645,3650,3645,1157
20230613,091600,168634395,3645,3640,3650,3640,2182
20230613,091500,160681005,3645,3645,3645,3645,315
20230613,091400,159532830,3645,3650,3650,3645,885
20230613,091300,156306930,3650,3665,3670,3640,328
20230613,091200,155112375,3670,3635,3670,3635,4979
20230613,091100,136915300,3635,3640,3640,3635,796
20230613,091000,134021735,3635,3655,3665,3635,2467
20230613,090900,125028300,3640,3655,3670,3640,10850
20230613,090800,85379260,3650,3635,3655,3630,1445
20230613,090700,80115480,3650,3640,3655,3630,1053
20230613,090600,76284845,3640,3635,3655,3635,1876
20230613,090500,69449865,3635,3650,3655,3635,3654
20230613,090400,56142770,3650,3660,3660,3650,3692
20230613,090300,42655715,3670,3670,3670,3660,1700
20230613,090200,36420510,3670,3655,3670,3655,959
20230613,090100,32909095,3645,3660,3660,3645,1823
20230613,090000,26260775,3645,3645,3655,3645,7193