stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,193200,31884034315,3510,3510,3510,3510,52852
20230620,193100,31884034315,3510,3510,3510,3510,0
20230620,193000,31884034315,3510,3510,3510,3510,0
20230620,192900,31884034315,3510,3510,3510,3510,0
20230620,192800,31884034315,3510,3510,3510,3510,0
20230620,192700,31884034315,3510,3510,3510,3510,0
20230620,192600,31884034315,3510,3510,3510,3510,0
20230620,192500,31884034315,3510,3510,3510,3510,0
20230620,192400,31884034315,3510,3510,3510,3510,0
20230620,192300,31884034315,3510,3510,3510,3510,0
20230620,192200,31884034315,3510,3510,3510,3510,0
20230620,192100,31884034315,3510,3510,3510,3510,0
20230620,192000,31884034315,3510,3510,3510,3510,0
20230620,191900,31884034315,3510,3510,3510,3510,0
20230620,191800,31884034315,3510,3510,3510,3510,0
20230620,191700,31884034315,3510,3510,3510,3510,0
20230620,191600,31884034315,3510,3510,3510,3510,0
20230620,191500,31884034315,3510,3510,3510,3510,0
20230620,191400,31884034315,3510,3510,3510,3510,0
20230620,191300,31884034315,3510,3510,3510,3510,0
20230620,191200,31884034315,3510,3510,3510,3510,0
20230620,191100,31884034315,3510,3510,3510,3510,0
20230620,191000,31884034315,3510,3510,3510,3510,0
20230620,190900,31884034315,3510,3510,3510,3510,0
20230620,190800,31884034315,3510,3510,3510,3510,0
20230620,190700,31884034315,3510,3510,3510,3510,0
20230620,190600,31884034315,3510,3510,3510,3510,0
20230620,190500,31884034315,3510,3510,3510,3510,0
20230620,190400,31884034315,3510,3510,3510,3510,0
20230620,190300,31884034315,3510,3510,3510,3510,0
20230620,190200,31884034315,3510,3510,3510,3510,52852
20230620,190100,31884034315,3510,3510,3510,3510,0
20230620,190000,31884034315,3510,3510,3510,3510,0
20230620,185900,31884034315,3510,3510,3510,3510,0
20230620,185800,31884034315,3510,3510,3510,3510,0
20230620,185700,31884034315,3510,3510,3510,3510,0
20230620,185600,31884034315,3510,3510,3510,3510,0
20230620,185500,31884034315,3510,3510,3510,3510,0
20230620,185400,31884034315,3510,3510,3510,3510,0
20230620,185300,31884034315,3510,3510,3510,3510,0
20230620,185200,31884034315,3510,3510,3510,3510,0
20230620,185100,31884034315,3510,3510,3510,3510,0
20230620,185000,31884034315,3510,3510,3510,3510,0
20230620,184900,31884034315,3510,3510,3510,3510,0
20230620,184800,31884034315,3510,3510,3510,3510,0
20230620,184700,31884034315,3510,3510,3510,3510,0
20230620,184600,31884034315,3510,3510,3510,3510,0
20230620,184500,31884034315,3510,3510,3510,3510,0
20230620,184400,31884034315,3510,3510,3510,3510,0
20230620,184300,31884034315,3510,3510,3510,3510,0
20230620,184200,31884034315,3510,3510,3510,3510,0
20230620,184100,31884034315,3510,3510,3510,3510,0
20230620,184000,31884034315,3510,3510,3510,3510,0
20230620,183900,31884034315,3510,3510,3510,3510,0
20230620,183800,31884034315,3510,3510,3510,3510,0
20230620,183700,31884034315,3510,3510,3510,3510,0
20230620,183600,31884034315,3510,3510,3510,3510,0
20230620,183500,31884034315,3510,3510,3510,3510,0
20230620,183400,31884034315,3510,3510,3510,3510,0
20230620,183300,31884034315,3510,3510,3510,3510,0
20230620,183200,31884034315,3510,3510,3510,3510,52852
20230620,183100,31884034315,3510,3510,3510,3510,0
20230620,183000,31884034315,3510,3510,3510,3510,0
20230620,182900,31884034315,3510,3510,3510,3510,0
20230620,182800,31884034315,3510,3510,3510,3510,0
20230620,182700,31884034315,3510,3510,3510,3510,0
20230620,182600,31884034315,3510,3510,3510,3510,0
20230620,182500,31884034315,3510,3510,3510,3510,0
20230620,182400,31884034315,3510,3510,3510,3510,0
20230620,182300,31884034315,3510,3510,3510,3510,0
20230620,182200,31884034315,3510,3510,3510,3510,0
20230620,182100,31884034315,3510,3510,3510,3510,0
20230620,182000,31884034315,3510,3510,3510,3510,0
20230620,181900,31884034315,3510,3510,3510,3510,0
20230620,181800,31884034315,3510,3510,3510,3510,0
20230620,181700,31884034315,3510,3510,3510,3510,0
20230620,181600,31884034315,3510,3510,3510,3510,0
20230620,181500,31884034315,3510,3510,3510,3510,0
20230620,181400,31884034315,3510,3510,3510,3510,0
20230620,181300,31884034315,3510,3510,3510,3510,0
20230620,181200,31884034315,3510,3510,3510,3510,0
20230620,181100,31884034315,3510,3510,3510,3510,0
20230620,181000,31884034315,3510,3510,3510,3510,0
20230620,180900,31884034315,3510,3510,3510,3510,0
20230620,180800,31884034315,3510,3510,3510,3510,0
20230620,180700,31884034315,3510,3510,3510,3510,0
20230620,180600,31884034315,3510,3510,3510,3510,0
20230620,180500,31884034315,3510,3510,3510,3510,0
20230620,180400,31884034315,3510,3510,3510,3510,0
20230620,180300,31884034315,3510,3510,3510,3510,0
20230620,180200,31884034315,3510,3510,3510,3510,52852
20230620,180100,31884034315,3510,3510,3510,3510,0
20230620,180000,31884034315,3510,3510,3510,3510,0
20230620,175900,31884034315,3510,3510,3510,3510,0
20230620,175800,31884034315,3510,3510,3510,3510,0
20230620,175700,31884034315,3510,3510,3510,3510,0
20230620,175600,31884034315,3510,3510,3510,3510,0
20230620,175500,31884034315,3510,3510,3510,3510,0
20230620,175400,31884034315,3510,3510,3510,3510,0
20230620,175300,31884034315,3510,3510,3510,3510,0
20230620,175200,31884034315,3510,3510,3510,3510,0
20230620,175100,31884034315,3510,3510,3510,3510,0
20230620,175000,31884034315,3510,3510,3510,3510,0
20230620,174900,31884034315,3510,3510,3510,3510,0
20230620,174800,31884034315,3510,3510,3510,3510,0
20230620,174700,31884034315,3510,3510,3510,3510,0
20230620,174600,31884034315,3510,3510,3510,3510,0
20230620,174500,31884034315,3510,3510,3510,3510,0
20230620,174400,31884034315,3510,3510,3510,3510,0
20230620,174300,31884034315,3510,3510,3510,3510,0
20230620,174200,31884034315,3510,3510,3510,3510,0
20230620,174100,31884034315,3510,3510,3510,3510,0
20230620,174000,31884034315,3510,3510,3510,3510,0
20230620,173900,31884034315,3510,3510,3510,3510,0
20230620,173800,31884034315,3510,3510,3510,3510,0
20230620,173700,31884034315,3510,3510,3510,3510,0
20230620,173600,31884034315,3510,3510,3510,3510,0
20230620,173500,31884034315,3510,3510,3510,3510,0
20230620,173400,31884034315,3510,3510,3510,3510,0
20230620,173300,31884034315,3510,3510,3510,3510,0
20230620,173200,31884034315,3510,3510,3510,3510,52852
20230620,173100,31884034315,3510,3510,3510,3510,0
20230620,173000,31884034315,3510,3510,3510,3510,0
20230620,172900,31884034315,3510,3510,3510,3510,0
20230620,172800,31884034315,3510,3510,3510,3510,0
20230620,172700,31884034315,3510,3510,3510,3510,0
20230620,172600,31884034315,3510,3510,3510,3510,0
20230620,172500,31884034315,3510,3510,3510,3510,0
20230620,172400,31884034315,3510,3510,3510,3510,0
20230620,172300,31884034315,3510,3510,3510,3510,0
20230620,172200,31884034315,3510,3510,3510,3510,0
20230620,172100,31884034315,3510,3510,3510,3510,0
20230620,172000,31884034315,3510,3510,3510,3510,0
20230620,171900,31884034315,3510,3510,3510,3510,0
20230620,171800,31884034315,3510,3510,3510,3510,0
20230620,171700,31884034315,3510,3510,3510,3510,0
20230620,171600,31884034315,3510,3510,3510,3510,0
20230620,171500,31884034315,3510,3510,3510,3510,0
20230620,171400,31884034315,3510,3510,3510,3510,0
20230620,171300,31884034315,3510,3510,3510,3510,0
20230620,171200,31884034315,3510,3510,3510,3510,0
20230620,171100,31884034315,3510,3510,3510,3510,0
20230620,171000,31884034315,3510,3510,3510,3510,0
20230620,170900,31884034315,3510,3510,3510,3510,0
20230620,170800,31884034315,3510,3510,3510,3510,0
20230620,170700,31884034315,3510,3510,3510,3510,0
20230620,170600,31884034315,3510,3510,3510,3510,0
20230620,170500,31884034315,3510,3510,3510,3510,0
20230620,170400,31884034315,3510,3510,3510,3510,0
20230620,170300,31884034315,3510,3510,3510,3510,0
20230620,170200,31884034315,3510,3510,3510,3510,52852
20230620,170100,31884034315,3510,3510,3510,3510,0
20230620,170000,31884034315,3510,3510,3510,3510,0
20230620,165900,31884034315,3510,3510,3510,3510,0
20230620,165800,31884034315,3510,3510,3510,3510,0
20230620,165700,31884034315,3510,3510,3510,3510,0
20230620,165600,31884034315,3510,3510,3510,3510,0
20230620,165500,31884034315,3510,3510,3510,3510,0
20230620,165400,31884034315,3510,3510,3510,3510,0
20230620,165300,31884034315,3510,3510,3510,3510,0
20230620,165200,31884034315,3510,3510,3510,3510,0
20230620,165100,31884034315,3510,3510,3510,3510,0
20230620,165000,31884034315,3510,3510,3510,3510,0
20230620,164900,31884034315,3510,3510,3510,3510,0
20230620,164800,31884034315,3510,3510,3510,3510,0
20230620,164700,31884034315,3510,3510,3510,3510,0
20230620,164600,31884034315,3510,3510,3510,3510,0
20230620,164500,31884034315,3510,3510,3510,3510,0
20230620,164400,31884034315,3510,3510,3510,3510,0
20230620,164300,31884034315,3510,3510,3510,3510,0
20230620,164200,31884034315,3510,3510,3510,3510,0
20230620,164100,31884034315,3510,3510,3510,3510,0
20230620,164000,31884034315,3510,3510,3510,3510,0
20230620,163900,31884034315,3510,3510,3510,3510,0
20230620,163800,31884034315,3510,3510,3510,3510,0
20230620,163700,31884034315,3510,3510,3510,3510,0
20230620,163600,31884034315,3510,3510,3510,3510,0
20230620,163500,31884034315,3510,3510,3510,3510,0
20230620,163400,31884034315,3510,3510,3510,3510,0
20230620,163300,31884034315,3510,3510,3510,3510,0
20230620,163200,31884034315,3510,3510,3510,3510,52852
20230620,163100,31884034315,3510,3510,3510,3510,0
20230620,163000,31884034315,3510,3510,3510,3510,0
20230620,162900,31884034315,3510,3510,3510,3510,0
20230620,162800,31884034315,3510,3510,3510,3510,0
20230620,162700,31884034315,3510,3510,3510,3510,0
20230620,162600,31884034315,3510,3510,3510,3510,0
20230620,162500,31884034315,3510,3510,3510,3510,0
20230620,162400,31884034315,3510,3510,3510,3510,0
20230620,162300,31884034315,3510,3510,3510,3510,0
20230620,162200,31884034315,3510,3510,3510,3510,0
20230620,162100,31884034315,3510,3510,3510,3510,0
20230620,162000,31884034315,3510,3510,3510,3510,0
20230620,161900,31884034315,3510,3510,3510,3510,0
20230620,161800,31884034315,3510,3510,3510,3510,0
20230620,161700,31884034315,3510,3510,3510,3510,0
20230620,161600,31884034315,3510,3510,3510,3510,0
20230620,161500,31884034315,3510,3510,3510,3510,0
20230620,161400,31884034315,3510,3510,3510,3510,0
20230620,161300,31884034315,3510,3510,3510,3510,0
20230620,161200,31884034315,3510,3510,3510,3510,0
20230620,161100,31884034315,3510,3510,3510,3510,0
20230620,161000,31884034315,3510,3510,3510,3510,0
20230620,160900,31884034315,3510,3510,3510,3510,0
20230620,160800,31884034315,3510,3510,3510,3510,0
20230620,160700,31884034315,3510,3510,3510,3510,0
20230620,160600,31884034315,3510,3510,3510,3510,0
20230620,160500,31884034315,3510,3510,3510,3510,0
20230620,160400,31884034315,3510,3510,3510,3510,0
20230620,160300,31884034315,3510,3510,3510,3510,0
20230620,160200,31884034315,3510,3510,3510,3510,52852
20230620,160100,31884034315,3510,3510,3510,3510,0
20230620,160000,31884034315,3510,3510,3510,3510,0
20230620,155900,31884034315,3510,3510,3510,3510,0
20230620,155800,31884034315,3510,3510,3510,3510,0
20230620,155700,31884034315,3510,3510,3510,3510,0
20230620,155600,31884034315,3510,3510,3510,3510,0
20230620,155500,31884034315,3510,3510,3510,3510,0
20230620,155400,31884034315,3510,3510,3510,3510,0
20230620,155300,31884034315,3510,3510,3510,3510,0
20230620,155200,31884034315,3510,3510,3510,3510,0
20230620,155100,31884034315,3510,3510,3510,3510,0
20230620,155000,31884034315,3510,3510,3510,3510,0
20230620,154900,31884034315,3510,3510,3510,3510,0
20230620,154800,31884034315,3510,3510,3510,3510,0
20230620,154700,31884034315,3510,3510,3510,3510,0
20230620,154600,31884034315,3510,3510,3510,3510,0
20230620,154500,31884034315,3510,3510,3510,3510,0
20230620,154400,31884034315,3510,3510,3510,3510,0
20230620,154300,31884034315,3510,3510,3510,3510,0
20230620,154200,31884034315,3510,3510,3510,3510,0
20230620,154100,31884034315,3510,3510,3510,3510,0
20230620,154000,31884034315,3510,3510,3510,3510,0
20230620,153900,31884034315,3510,3510,3510,3510,0
20230620,153800,31884034315,3510,3510,3510,3510,0
20230620,153700,31884034315,3510,3510,3510,3510,0
20230620,153600,31884034315,3510,3510,3510,3510,0
20230620,153500,31884034315,3510,3510,3510,3510,0
20230620,153400,31884034315,3510,3510,3510,3510,0
20230620,153300,31884034315,3510,3510,3510,3510,0
20230620,153200,31884034315,3510,3510,3510,3510,52852
20230620,153100,31884034315,3510,3510,3510,3510,0
20230620,153000,31884034315,3510,3510,3510,3510,52852
20230620,152900,31698523795,3535,3535,3535,3535,0
20230620,152800,31698523795,3535,3535,3535,3535,0
20230620,152700,31698523795,3535,3535,3535,3535,0
20230620,152600,31698523795,3535,3535,3535,3535,0
20230620,152500,31698523795,3535,3535,3535,3535,0
20230620,152400,31698523795,3535,3535,3535,3535,0
20230620,152300,31698523795,3535,3535,3535,3535,0
20230620,152200,31698523795,3535,3535,3535,3535,0
20230620,152100,31698523795,3535,3535,3535,3535,0
20230620,152000,31698523795,3535,3535,3535,3535,0
20230620,151900,31698523795,3535,3530,3535,3530,4583
20230620,151800,31682323165,3535,3540,3540,3530,1479
20230620,151700,31677094125,3535,3540,3540,3530,3165
20230620,151600,31665905770,3535,3540,3545,3535,1542
20230620,151500,31660446935,3545,3545,3545,3540,3186
20230620,151400,31649164770,3545,3545,3545,3540,2175
20230620,151300,31641455545,3545,3545,3545,3540,7233
20230620,151200,31615832675,3545,3550,3550,3545,4346
20230620,151100,31600421815,3550,3550,3550,3545,1795
20230620,151000,31594053900,3550,3550,3550,3545,1297
20230620,150900,31589449685,3550,3550,3555,3545,3937
20230620,150800,31575480715,3550,3550,3550,3545,949
20230620,150700,31572111915,3545,3550,3550,3545,224
20230620,150600,31571317075,3545,3550,3550,3545,2200
20230620,150500,31563516500,3550,3545,3550,3545,6049
20230620,150400,31542054175,3545,3540,3545,3540,3157
20230620,150300,31530876630,3540,3545,3545,3535,5940
20230620,150200,31509851145,3545,3540,3545,3540,1133
20230620,150100,31505840280,3540,3540,3540,3535,2436
20230620,150000,31497218390,3540,3540,3540,3535,1093
20230620,145900,31493349520,3540,3535,3540,3530,1646
20230620,145800,31487531000,3535,3540,3540,3525,1664
20230620,145700,31481652585,3540,3535,3540,3535,2520
20230620,145600,31472740755,3535,3535,3535,3530,309
20230620,145500,31471649340,3535,3540,3540,3515,1249
20230620,145400,31467235705,3540,3520,3540,3515,20212
20230620,145300,31395840605,3520,3520,3520,3520,2228
20230620,145200,31387998045,3525,3525,3525,3520,25
20230620,145100,31387909935,3525,3530,3530,3515,3204
20230620,145000,31376625840,3525,3535,3535,3525,5648
20230620,144900,31356702345,3535,3535,3535,3530,573
20230620,144800,31354677315,3535,3535,3535,3535,221
20230620,144700,31353896080,3535,3535,3535,3535,105
20230620,144600,31353524905,3535,3530,3535,3530,1458
20230620,144500,31348372305,3530,3530,3535,3520,3434
20230620,144400,31336268490,3530,3525,3530,3525,1587
20230620,144300,31330666880,3530,3530,3530,3530,292
20230620,144200,31329636120,3530,3525,3530,3525,1829
20230620,144100,31323182960,3520,3525,3525,3520,582
20230620,144000,31321133725,3525,3530,3530,3525,398
20230620,143900,31319730770,3530,3535,3535,3530,1009
20230620,143800,31316168500,3535,3530,3535,3530,556
20230620,143700,31314203840,3530,3520,3530,3520,9235
20230620,143600,31281682600,3520,3515,3520,3510,682
20230620,143500,31279286085,3515,3520,3520,3510,3282
20230620,143400,31267755305,3520,3510,3520,3510,1702
20230620,143300,31261776565,3510,3520,3520,3510,7424
20230620,143200,31235706570,3515,3520,3525,3515,677
20230620,143100,31233324835,3520,3525,3525,3515,2169
20230620,143000,31225700225,3520,3525,3525,3520,577
20230620,142900,31223668175,3525,3525,3525,3515,204
20230620,142800,31222950915,3525,3510,3525,3510,6925
20230620,142700,31198602940,3510,3515,3515,3510,12268
20230620,142600,31155535120,3520,3520,3520,3515,2286
20230620,142500,31147496800,3520,3520,3525,3515,2233
20230620,142400,31139642070,3525,3520,3525,3520,433
20230620,142300,31138117500,3520,3530,3530,3515,1734
20230620,142200,31132010745,3530,3525,3530,3525,677
20230620,142100,31129623450,3525,3525,3530,3525,1425
20230620,142000,31124600320,3525,3525,3525,3520,636
20230620,141900,31122358570,3525,3520,3525,3515,1799
20230620,141800,31116031220,3525,3520,3525,3515,1693
20230620,141700,31110073975,3520,3520,3520,3515,1266
20230620,141600,31105618155,3520,3515,3520,3515,1889
20230620,141500,31098973900,3520,3515,3520,3515,1232
20230620,141400,31094643405,3515,3525,3530,3515,5334
20230620,141300,31075871105,3530,3530,3535,3525,7032
20230620,141200,31051077855,3530,3530,3530,3530,124
20230620,141100,31050640135,3530,3535,3535,3525,7419
20230620,141000,31024436870,3540,3540,3540,3535,1043
20230620,140900,31020744785,3540,3540,3545,3540,553
20230620,140800,31018787150,3540,3545,3545,3540,106
20230620,140700,31018411840,3540,3540,3540,3540,355
20230620,140600,31017155140,3540,3535,3545,3535,32
20230620,140500,31017041810,3545,3540,3545,3535,780
20230620,140400,31014281730,3540,3545,3545,3540,2460
20230620,140300,31005570735,3545,3550,3555,3545,9437
20230620,140200,30972071760,3555,3545,3555,3540,3689
20230620,140100,30958990425,3540,3540,3545,3540,1468
20230620,140000,30953792955,3535,3530,3545,3530,4291
20230620,135900,30938618215,3535,3535,3535,3535,2514
20230620,135800,30929731225,3535,3530,3535,3530,9114
20230620,135700,30897554550,3530,3535,3535,3525,124
20230620,135600,30897116440,3530,3525,3530,3525,4196
20230620,135500,30882313860,3525,3525,3525,3525,395
20230620,135400,30880921485,3520,3520,3525,3515,6352
20230620,135300,30858580875,3515,3525,3530,3515,11574
20230620,135200,30817837825,3525,3530,3530,3525,2770
20230620,135100,30808069530,3530,3530,3530,3525,7587
20230620,135000,30781294280,3530,3540,3540,3530,17399
20230620,134900,30719839090,3540,3545,3545,3535,2612
20230620,134800,30710594400,3540,3545,3550,3540,8298
20230620,134700,30681210480,3545,3540,3550,3540,2890
20230620,134600,30670975485,3540,3555,3555,3540,11696
20230620,134500,30629532835,3560,3555,3560,3555,723
20230620,134400,30626962560,3560,3555,3560,3550,1930
20230620,134300,30620102950,3555,3550,3555,3550,267
20230620,134200,30619153830,3550,3545,3550,3545,1809
20230620,134100,30612740835,3545,3550,3550,3545,840
20230620,134000,30609760225,3550,3550,3550,3545,218
20230620,133900,30608987265,3550,3545,3550,3545,2340
20230620,133800,30600691260,3550,3555,3555,3550,22
20230620,133700,30600613150,3555,3550,3555,3545,406
20230620,133600,30599172150,3550,3550,3555,3545,7323
20230620,133500,30573211290,3555,3550,3555,3545,3132
20230620,133400,30562096790,3545,3545,3550,3545,1367
20230620,133300,30557247060,3550,3545,3550,3545,2911
20230620,133200,30546920185,3545,3545,3550,3545,475
20230620,133100,30545236305,3545,3545,3550,3545,120
20230620,133000,30544810605,3550,3550,3550,3545,2736
20230620,132900,30535102175,3550,3550,3550,3545,3305
20230620,132800,30523371950,3550,3545,3550,3545,1435
20230620,132700,30518279680,3545,3550,3555,3545,882
20230620,132600,30515150760,3550,3555,3555,3550,2233
20230620,132500,30507220820,3550,3550,3555,3545,4382
20230620,132400,30491665695,3550,3545,3550,3545,1012
20230620,132300,30488073345,3550,3545,3550,3545,1508
20230620,132200,30482723940,3545,3540,3545,3540,3798
20230620,132100,30469266145,3540,3545,3550,3540,5017
20230620,132000,30451480695,3545,3555,3555,3545,22649
20230620,131900,30371097185,3550,3555,3555,3550,1081
20230620,131800,30367258875,3555,3555,3555,3555,1649
20230620,131700,30361396680,3555,3550,3555,3550,6093
20230620,131600,30339752845,3550,3560,3560,3550,3754
20230620,131500,30326409010,3560,3565,3565,3560,3320
20230620,131400,30314587770,3560,3560,3565,3560,1049
20230620,131300,30310849830,3565,3570,3570,3565,794
20230620,131200,30308018910,3565,3565,3565,3560,2258
20230620,131100,30299973985,3565,3565,3565,3560,1035
20230620,131000,30296287500,3565,3565,3570,3560,2515
20230620,130900,30287322290,3565,3570,3570,3560,1084
20230620,130800,30283457830,3570,3570,3570,3560,2879
20230620,130700,30273196205,3565,3565,3570,3565,2621
20230620,130600,30263852335,3560,3565,3565,3555,3204
20230620,130500,30252438860,3565,3565,3565,3560,2085
20230620,130400,30245016135,3565,3570,3570,3560,56
20230620,130300,30244816685,3560,3565,3565,3560,1894
20230620,130200,30238068265,3565,3565,3565,3565,61
20230620,130100,30237850800,3565,3565,3565,3560,2774
20230620,130000,30227970865,3565,3560,3565,3560,1261
20230620,125900,30223481565,3560,3565,3565,3560,79
20230620,125800,30223200215,3555,3565,3565,3555,2928
20230620,125700,30212773145,3560,3570,3580,3555,4585
20230620,125600,30196468245,3580,3560,3580,3550,8604
20230620,125500,30165851505,3555,3580,3585,3555,22767
20230620,125400,30084706600,3580,3575,3580,3575,2242
20230620,125300,30076691440,3580,3575,3590,3575,1295
20230620,125200,30072059170,3590,3590,3590,3575,1386
20230620,125100,30067097800,3590,3590,3590,3575,13650
20230620,125000,30018189810,3590,3605,3605,3590,2108
20230620,124900,30010610475,3605,3605,3605,3600,141
20230620,124800,30010102175,3605,3590,3605,3590,874
20230620,124700,30006957675,3595,3600,3600,3595,403
20230620,124600,30005507640,3600,3600,3600,3600,1320
20230620,124500,30000755640,3595,3600,3600,3590,451
20230620,124400,29999135065,3590,3590,3590,3585,1609
20230620,124300,29993358955,3590,3590,3590,3585,333
20230620,124200,29992164610,3590,3590,3590,3590,40
20230620,124100,29992021010,3590,3590,3590,3580,1006
20230620,124000,29988417870,3590,3585,3590,3580,2716
20230620,123900,29978690810,3590,3585,3590,3585,1090
20230620,123800,29974783085,3585,3590,3590,3585,2246
20230620,123700,29966731155,3585,3585,3585,3585,4401
20230620,123600,29950953570,3585,3590,3590,3585,1373
20230620,123500,29946025555,3590,3585,3600,3585,2575
20230620,123400,29936794120,3590,3605,3605,3590,6436
20230620,123300,29913640030,3610,3610,3610,3605,80
20230620,123200,29913351520,3610,3600,3610,3600,51
20230620,123100,29913167705,3600,3605,3605,3600,1281
20230620,123000,29908549840,3605,3610,3610,3605,798
20230620,122900,29905670075,3615,3610,3615,3610,783
20230620,122800,29902843440,3610,3610,3615,3610,984
20230620,122700,29899290560,3615,3610,3615,3610,222
20230620,122600,29898488960,3615,3610,3615,3605,2219
20230620,122500,29890478370,3610,3600,3610,3600,605
20230620,122400,29888298020,3605,3590,3610,3590,6598
20230620,122300,29864542695,3600,3590,3600,3585,1263
20230620,122200,29860008965,3590,3595,3595,3585,4765
20230620,122100,29842899500,3595,3595,3595,3595,2343
20230620,122000,29834476415,3595,3605,3605,3595,3034
20230620,121900,29823557155,3605,3600,3605,3600,3620
20230620,121800,29810525145,3600,3605,3605,3600,2190
20230620,121700,29802637790,3605,3605,3610,3605,4916
20230620,121600,29784915605,3605,3605,3610,3605,1419
20230620,121500,29779799850,3605,3605,3610,3605,850
20230620,121400,29776732520,3605,3610,3610,3605,1356
20230620,121300,29771843900,3605,3610,3610,3600,1185
20230620,121200,29767572665,3605,3610,3610,3600,1369
20230620,121100,29762632450,3600,3600,3605,3600,3496
20230620,121000,29750039940,3605,3610,3610,3600,2826
20230620,120900,29739856070,3610,3615,3615,3610,1297
20230620,120800,29735171915,3610,3610,3610,3610,560
20230620,120700,29733150315,3610,3605,3615,3595,7265
20230620,120600,29706942300,3605,3595,3605,3595,1019
20230620,120500,29703274895,3600,3605,3605,3595,2168
20230620,120400,29695471705,3600,3590,3605,3590,4571
20230620,120300,29679041515,3595,3600,3600,3595,4708
20230620,120200,29662106555,3605,3605,3605,3600,1675
20230620,120100,29656071410,3605,3600,3605,3600,412
20230620,120000,29654587465,3605,3600,3605,3595,2990
20230620,115900,29643824370,3605,3605,3605,3605,1002
20230620,115800,29640212160,3600,3615,3615,3600,1703
20230620,115700,29634072475,3605,3600,3615,3600,2886
20230620,115600,29623673450,3600,3625,3625,3600,12539
20230620,115500,29578358735,3625,3610,3625,3605,19117
20230620,115400,29509165670,3605,3580,3610,3580,4407
20230620,115300,29493306895,3590,3600,3600,3580,3759
20230620,115200,29479814385,3600,3590,3605,3590,2112
20230620,115100,29472214880,3590,3580,3595,3580,1278
20230620,115000,29467633435,3580,3570,3585,3570,6659
20230620,114900,29443800085,3575,3580,3580,3570,2854
20230620,114800,29433597800,3580,3570,3580,3565,2980
20230620,114700,29422954040,3570,3575,3575,3570,2171
20230620,114600,29415203535,3570,3580,3580,3570,5139
20230620,114500,29396855030,3580,3570,3580,3570,1422
20230620,114400,29391778270,3570,3570,3580,3570,3460
20230620,114300,29379419385,3570,3570,3575,3565,2810
20230620,114200,29369387730,3570,3575,3575,3570,2505
20230620,114100,29360439395,3575,3585,3585,3575,1678
20230620,114000,29354437455,3580,3585,3585,3580,1903
20230620,113900,29347623605,3585,3575,3585,3570,2391
20230620,113800,29339080020,3575,3585,3585,3570,3615
20230620,113700,29326164110,3585,3570,3585,3570,5293
20230620,113600,29307264390,3570,3585,3585,3570,9237
20230620,113500,29274238220,3585,3585,3585,3580,6333
20230620,113400,29251544585,3585,3585,3590,3585,1545
20230620,113300,29246004875,3590,3595,3595,3585,538
20230620,113200,29244073675,3595,3585,3595,3585,1496
20230620,113100,29238707860,3590,3590,3590,3585,1432
20230620,113000,29233571765,3590,3590,3595,3585,6549
20230620,112900,29210074950,3590,3600,3600,3590,5484
20230620,112800,29190376735,3600,3595,3600,3590,1487
20230620,112700,29185037395,3595,3605,3605,3595,2058
20230620,112600,29177630105,3605,3600,3605,3600,1404
20230620,112500,29172575105,3610,3610,3610,3600,666
20230620,112400,29170174385,3610,3610,3610,3600,961
20230620,112300,29166705635,3610,3605,3615,3600,3922
20230620,112200,29152561845,3610,3610,3610,3605,2288
20230620,112100,29144313285,3605,3615,3615,3605,122
20230620,112000,29143873390,3620,3615,3625,3605,2771
20230620,111900,29133869710,3625,3620,3625,3615,1241
20230620,111800,29129379370,3625,3625,3630,3620,7624
20230620,111700,29101746415,3630,3630,3630,3625,2433
20230620,111600,29092921005,3625,3625,3630,3620,6579
20230620,111500,29069067455,3625,3620,3630,3620,10586
20230620,111400,29030729805,3625,3630,3630,3620,3049
20230620,111300,29019684895,3625,3625,3625,3620,4787
20230620,111200,29002338965,3625,3630,3630,3620,13895
20230620,111100,28951962475,3630,3620,3630,3615,15929
20230620,111000,28894181725,3615,3585,3620,3585,5313
20230620,110900,28874974635,3610,3585,3610,3580,7397
20230620,110800,28848448140,3585,3585,3590,3580,9812
20230620,110700,28813310470,3590,3590,3610,3580,3963
20230620,110600,28799098030,3590,3585,3590,3585,3123
20230620,110500,28787898420,3585,3585,3590,3580,3071
20230620,110400,28776886515,3590,3590,3590,3585,8563
20230620,110300,28746188035,3590,3595,3600,3590,3208
20230620,110200,28734670135,3590,3590,3600,3590,1178
20230620,110100,28730435690,3590,3590,3595,3585,2667
20230620,110000,28720869265,3585,3590,3590,3580,12059
20230620,105900,28677660800,3585,3600,3600,3585,10499
20230620,105800,28639970045,3600,3600,3620,3595,1982
20230620,105700,28632840280,3595,3600,3605,3595,11419
20230620,105600,28591754275,3605,3605,3620,3595,9253
20230620,105500,28558401470,3620,3620,3620,3595,10460
20230620,105400,28520644150,3625,3620,3630,3620,2507
20230620,105300,28511564765,3625,3630,3635,3620,7156
20230620,105200,28485622335,3630,3625,3635,3620,10089
20230620,105100,28449016665,3625,3605,3625,3605,9829
20230620,105000,28413448210,3610,3610,3615,3605,3510
20230620,104900,28400781335,3610,3590,3610,3585,6883
20230620,104800,28376073585,3585,3595,3595,3580,11374
20230620,104700,28335307265,3590,3600,3600,3590,16856
20230620,104600,28274745425,3600,3605,3610,3590,17930
20230620,104500,28210257015,3610,3615,3620,3605,9237
20230620,104400,28176936125,3615,3620,3620,3610,1772
20230620,104300,28170529400,3615,3625,3625,3615,5785
20230620,104200,28149588120,3625,3630,3630,3620,2773
20230620,104100,28139531265,3620,3625,3630,3620,13797
20230620,104000,28089507785,3620,3615,3625,3615,8118
20230620,103900,28060127665,3620,3625,3625,3615,3376
20230620,103800,28047904450,3615,3625,3630,3615,9634
20230620,103700,28013008045,3630,3620,3630,3620,4459
20230620,103600,27996852100,3620,3615,3625,3605,8901
20230620,103500,27964635220,3620,3625,3625,3615,9931
20230620,103400,27928668675,3625,3605,3625,3605,11247
20230620,103300,27887994875,3605,3600,3605,3595,8871
20230620,103200,27856076770,3595,3590,3610,3590,7564
20230620,103100,27828840450,3590,3615,3615,3590,31118
20230620,103000,27716762915,3615,3610,3620,3610,4655
20230620,102900,27699932240,3615,3600,3615,3600,4434
20230620,102800,27683936780,3605,3615,3615,3600,10747
20230620,102700,27645186760,3620,3595,3625,3585,30595
20230620,102600,27534819245,3595,3600,3600,3565,44171
20230620,102500,27376767410,3600,3600,3610,3595,19746
20230620,102400,27305643150,3605,3605,3610,3595,48653
20230620,102300,27130379470,3610,3645,3645,3605,37313
20230620,102200,26995386495,3645,3625,3655,3625,12842
20230620,102100,26948540245,3625,3645,3650,3625,19794
20230620,102000,26876472110,3645,3625,3645,3610,58211
20230620,101900,26665810560,3625,3645,3650,3625,26794
20230620,101800,26568413440,3645,3640,3655,3635,32748
20230620,101700,26449168225,3635,3660,3660,3625,88323
20230620,101600,26127621830,3660,3695,3700,3660,57959
20230620,101500,25914441300,3690,3680,3700,3670,57184
20230620,101400,25703698350,3680,3670,3685,3650,84770
20230620,101300,25393244520,3660,3715,3720,3650,186272
20230620,101200,24708703435,3715,3720,3750,3710,70968
20230620,101100,24444172185,3720,3725,3735,3685,133591
20230620,101000,23948313150,3720,3825,3835,3720,218893
20230620,100900,23121756010,3825,3850,3875,3825,52722
20230620,100800,22918967820,3850,3900,3900,3820,118345
20230620,100700,22462265710,3895,3890,3925,3870,69735
20230620,100600,22190272900,3885,3885,3920,3870,77239
20230620,100500,21889309615,3885,3870,3945,3865,140989
20230620,100400,21337646360,3860,3820,3895,3820,79314
20230620,100300,21031215575,3820,3925,3950,3820,177378
20230620,100200,20337328530,3930,3870,3945,3860,210721
20230620,100100,19514662940,3870,3835,3885,3785,168874
20230620,100000,18868576255,3835,3900,3905,3825,199007
20230620,095900,18101992035,3900,3895,3950,3885,138683
20230620,095800,17557591370,3885,3870,3930,3870,153517
20230620,095700,16958391385,3875,3915,3915,3850,238399
20230620,095600,16032801830,3915,4000,4005,3880,282308
20230620,095500,14925036990,4000,3995,4015,3935,263027
20230620,095400,13878691390,3995,4045,4050,3915,497735
20230620,095300,11889934275,4045,3865,4105,3865,932300
20230620,095200,8152641230,3870,3770,3900,3760,551011
20230620,095100,6026949830,3770,3740,3850,3700,465717
20230620,095000,4267472040,3740,3670,3755,3650,380781
20230620,094900,2855641780,3685,3740,3740,3550,295729
20230620,094800,1766021485,3770,3770,3770,3770,0
20230620,094700,1766021485,3770,3535,3770,3530,152030
20230620,094600,1209495345,3535,3495,3535,3495,14300
20230620,094500,1159143290,3500,3485,3510,3480,13877
20230620,094400,1110613270,3480,3465,3485,3460,5142
20230620,094300,1092751820,3485,3485,3485,3460,674
20230620,094200,1090408625,3485,3490,3490,3465,1778
20230620,094100,1084215295,3490,3495,3495,3460,2321
20230620,094000,1076149540,3490,3490,3495,3465,10702
20230620,093900,1038996190,3490,3490,3490,3485,1036
20230620,093800,1035380705,3490,3480,3490,3470,3763
20230620,093700,1022297225,3485,3485,3485,3475,1567
20230620,093600,1016842050,3480,3485,3490,3480,7715
20230620,093500,989963635,3485,3490,3500,3480,7163
20230620,093400,964977160,3500,3500,3515,3490,14642
20230620,093300,913735425,3490,3460,3500,3450,16787
20230620,093200,855310145,3450,3440,3460,3435,5580
20230620,093100,836080970,3435,3445,3445,3435,659
20230620,093000,833814505,3440,3460,3460,3440,6021
20230620,092900,813039195,3460,3480,3480,3455,4046
20230620,092800,798965645,3480,3480,3485,3460,5335
20230620,092700,780493095,3460,3490,3490,3460,6683
20230620,092600,757265340,3490,3490,3490,3465,8469
20230620,092500,727786405,3490,3495,3540,3450,29232
20230620,092400,625514280,3500,3460,3540,3450,25900
20230620,092300,534927905,3470,3445,3470,3445,9258
20230620,092200,502858880,3455,3430,3455,3430,13194
20230620,092100,457420750,3390,3430,3445,3390,3013
20230620,092000,447097345,3380,3380,3430,3360,50740
20230620,091900,274158775,3370,3380,3380,3370,3735
20230620,091800,261559360,3380,3390,3390,3375,4112
20230620,091700,247657740,3390,3380,3400,3380,1789
20230620,091600,241610545,3400,3385,3400,3380,2982
20230620,091500,231508655,3385,3390,3390,3380,733
20230620,091400,229027870,3390,3400,3400,3390,1390
20230620,091300,224308220,3390,3390,3400,3385,3090
20230620,091200,213829365,3390,3405,3405,3390,687
20230620,091100,211495885,3410,3420,3420,3410,14
20230620,091000,211448075,3385,3425,3425,3385,2720
20230620,090900,202209220,3400,3430,3430,3400,3821
20230620,090800,189203460,3430,3450,3450,3410,5642
20230620,090700,169923715,3455,3415,3455,3400,2927
20230620,090600,159878825,3420,3370,3420,3360,10578
20230620,090500,124127060,3370,3375,3375,3345,7671
20230620,090400,98383860,3380,3400,3405,3375,6513
20230620,090300,76304725,3405,3415,3415,3400,3903
20230620,090200,63014880,3410,3415,3415,3405,3003
20230620,090100,52773000,3420,3420,3430,3420,1258
20230620,090000,48468155,3420,3430,3445,3420,14031