stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,194000,4407042060,6230,6230,6230,6230,7026
20230613,193900,4407042060,6230,6230,6230,6230,0
20230613,193800,4407042060,6230,6230,6230,6230,0
20230613,193700,4407042060,6230,6230,6230,6230,0
20230613,193600,4407042060,6230,6230,6230,6230,0
20230613,193500,4407042060,6230,6230,6230,6230,0
20230613,193400,4407042060,6230,6230,6230,6230,0
20230613,193300,4407042060,6230,6230,6230,6230,0
20230613,193200,4407042060,6230,6230,6230,6230,0
20230613,193100,4407042060,6230,6230,6230,6230,0
20230613,193000,4407042060,6230,6230,6230,6230,0
20230613,192900,4407042060,6230,6230,6230,6230,0
20230613,192800,4407042060,6230,6230,6230,6230,0
20230613,192700,4407042060,6230,6230,6230,6230,0
20230613,192600,4407042060,6230,6230,6230,6230,0
20230613,192500,4407042060,6230,6230,6230,6230,0
20230613,192400,4407042060,6230,6230,6230,6230,0
20230613,192300,4407042060,6230,6230,6230,6230,0
20230613,192200,4407042060,6230,6230,6230,6230,0
20230613,192100,4407042060,6230,6230,6230,6230,0
20230613,192000,4407042060,6230,6230,6230,6230,0
20230613,191900,4407042060,6230,6230,6230,6230,0
20230613,191800,4407042060,6230,6230,6230,6230,0
20230613,191700,4407042060,6230,6230,6230,6230,0
20230613,191600,4407042060,6230,6230,6230,6230,0
20230613,191500,4407042060,6230,6230,6230,6230,0
20230613,191400,4407042060,6230,6230,6230,6230,0
20230613,191300,4407042060,6230,6230,6230,6230,0
20230613,191200,4407042060,6230,6230,6230,6230,0
20230613,191100,4407042060,6230,6230,6230,6230,0
20230613,191000,4407042060,6230,6230,6230,6230,7026
20230613,190900,4407042060,6230,6230,6230,6230,0
20230613,190800,4407042060,6230,6230,6230,6230,0
20230613,190700,4407042060,6230,6230,6230,6230,0
20230613,190600,4407042060,6230,6230,6230,6230,0
20230613,190500,4407042060,6230,6230,6230,6230,0
20230613,190400,4407042060,6230,6230,6230,6230,0
20230613,190300,4407042060,6230,6230,6230,6230,0
20230613,190200,4407042060,6230,6230,6230,6230,0
20230613,190100,4407042060,6230,6230,6230,6230,0
20230613,190000,4407042060,6230,6230,6230,6230,0
20230613,185900,4407042060,6230,6230,6230,6230,0
20230613,185800,4407042060,6230,6230,6230,6230,0
20230613,185700,4407042060,6230,6230,6230,6230,0
20230613,185600,4407042060,6230,6230,6230,6230,0
20230613,185500,4407042060,6230,6230,6230,6230,0
20230613,185400,4407042060,6230,6230,6230,6230,0
20230613,185300,4407042060,6230,6230,6230,6230,0
20230613,185200,4407042060,6230,6230,6230,6230,0
20230613,185100,4407042060,6230,6230,6230,6230,0
20230613,185000,4407042060,6230,6230,6230,6230,0
20230613,184900,4407042060,6230,6230,6230,6230,0
20230613,184800,4407042060,6230,6230,6230,6230,0
20230613,184700,4407042060,6230,6230,6230,6230,0
20230613,184600,4407042060,6230,6230,6230,6230,0
20230613,184500,4407042060,6230,6230,6230,6230,0
20230613,184400,4407042060,6230,6230,6230,6230,0
20230613,184300,4407042060,6230,6230,6230,6230,0
20230613,184200,4407042060,6230,6230,6230,6230,0
20230613,184100,4407042060,6230,6230,6230,6230,0
20230613,184000,4407042060,6230,6230,6230,6230,7026
20230613,183900,4407042060,6230,6230,6230,6230,0
20230613,183800,4407042060,6230,6230,6230,6230,0
20230613,183700,4407042060,6230,6230,6230,6230,0
20230613,183600,4407042060,6230,6230,6230,6230,0
20230613,183500,4407042060,6230,6230,6230,6230,0
20230613,183400,4407042060,6230,6230,6230,6230,0
20230613,183300,4407042060,6230,6230,6230,6230,0
20230613,183200,4407042060,6230,6230,6230,6230,0
20230613,183100,4407042060,6230,6230,6230,6230,0
20230613,183000,4407042060,6230,6230,6230,6230,0
20230613,182900,4407042060,6230,6230,6230,6230,0
20230613,182800,4407042060,6230,6230,6230,6230,0
20230613,182700,4407042060,6230,6230,6230,6230,0
20230613,182600,4407042060,6230,6230,6230,6230,0
20230613,182500,4407042060,6230,6230,6230,6230,0
20230613,182400,4407042060,6230,6230,6230,6230,0
20230613,182300,4407042060,6230,6230,6230,6230,0
20230613,182200,4407042060,6230,6230,6230,6230,0
20230613,182100,4407042060,6230,6230,6230,6230,0
20230613,182000,4407042060,6230,6230,6230,6230,0
20230613,181900,4407042060,6230,6230,6230,6230,0
20230613,181800,4407042060,6230,6230,6230,6230,0
20230613,181700,4407042060,6230,6230,6230,6230,0
20230613,181600,4407042060,6230,6230,6230,6230,0
20230613,181500,4407042060,6230,6230,6230,6230,0
20230613,181400,4407042060,6230,6230,6230,6230,0
20230613,181300,4407042060,6230,6230,6230,6230,0
20230613,181200,4407042060,6230,6230,6230,6230,0
20230613,181100,4407042060,6230,6230,6230,6230,0
20230613,181000,4407042060,6230,6230,6230,6230,7026
20230613,180900,4407042060,6230,6230,6230,6230,0
20230613,180800,4407042060,6230,6230,6230,6230,0
20230613,180700,4407042060,6230,6230,6230,6230,0
20230613,180600,4407042060,6230,6230,6230,6230,0
20230613,180500,4407042060,6230,6230,6230,6230,0
20230613,180400,4407042060,6230,6230,6230,6230,0
20230613,180300,4407042060,6230,6230,6230,6230,0
20230613,180200,4407042060,6230,6230,6230,6230,0
20230613,180100,4407042060,6230,6230,6230,6230,0
20230613,180000,4407042060,6230,6230,6230,6230,0
20230613,175900,4407042060,6230,6230,6230,6230,0
20230613,175800,4407042060,6230,6230,6230,6230,0
20230613,175700,4407042060,6230,6230,6230,6230,0
20230613,175600,4407042060,6230,6230,6230,6230,0
20230613,175500,4407042060,6230,6230,6230,6230,0
20230613,175400,4407042060,6230,6230,6230,6230,0
20230613,175300,4407042060,6230,6230,6230,6230,0
20230613,175200,4407042060,6230,6230,6230,6230,0
20230613,175100,4407042060,6230,6230,6230,6230,0
20230613,175000,4407042060,6230,6230,6230,6230,0
20230613,174900,4407042060,6230,6230,6230,6230,0
20230613,174800,4407042060,6230,6230,6230,6230,0
20230613,174700,4407042060,6230,6230,6230,6230,0
20230613,174600,4407042060,6230,6230,6230,6230,0
20230613,174500,4407042060,6230,6230,6230,6230,0
20230613,174400,4407042060,6230,6230,6230,6230,0
20230613,174300,4407042060,6230,6230,6230,6230,0
20230613,174200,4407042060,6230,6230,6230,6230,0
20230613,174100,4407042060,6230,6230,6230,6230,0
20230613,174000,4407042060,6230,6230,6230,6230,7026
20230613,173900,4407042060,6230,6230,6230,6230,0
20230613,173800,4407042060,6230,6230,6230,6230,0
20230613,173700,4407042060,6230,6230,6230,6230,0
20230613,173600,4407042060,6230,6230,6230,6230,0
20230613,173500,4407042060,6230,6230,6230,6230,0
20230613,173400,4407042060,6230,6230,6230,6230,0
20230613,173300,4407042060,6230,6230,6230,6230,0
20230613,173200,4407042060,6230,6230,6230,6230,0
20230613,173100,4407042060,6230,6230,6230,6230,0
20230613,173000,4407042060,6230,6230,6230,6230,0
20230613,172900,4407042060,6230,6230,6230,6230,0
20230613,172800,4407042060,6230,6230,6230,6230,0
20230613,172700,4407042060,6230,6230,6230,6230,0
20230613,172600,4407042060,6230,6230,6230,6230,0
20230613,172500,4407042060,6230,6230,6230,6230,0
20230613,172400,4407042060,6230,6230,6230,6230,0
20230613,172300,4407042060,6230,6230,6230,6230,0
20230613,172200,4407042060,6230,6230,6230,6230,0
20230613,172100,4407042060,6230,6230,6230,6230,0
20230613,172000,4407042060,6230,6230,6230,6230,0
20230613,171900,4407042060,6230,6230,6230,6230,0
20230613,171800,4407042060,6230,6230,6230,6230,0
20230613,171700,4407042060,6230,6230,6230,6230,0
20230613,171600,4407042060,6230,6230,6230,6230,0
20230613,171500,4407042060,6230,6230,6230,6230,0
20230613,171400,4407042060,6230,6230,6230,6230,0
20230613,171300,4407042060,6230,6230,6230,6230,0
20230613,171200,4407042060,6230,6230,6230,6230,0
20230613,171100,4407042060,6230,6230,6230,6230,0
20230613,171000,4407042060,6230,6230,6230,6230,7026
20230613,170900,4407042060,6230,6230,6230,6230,0
20230613,170800,4407042060,6230,6230,6230,6230,0
20230613,170700,4407042060,6230,6230,6230,6230,0
20230613,170600,4407042060,6230,6230,6230,6230,0
20230613,170500,4407042060,6230,6230,6230,6230,0
20230613,170400,4407042060,6230,6230,6230,6230,0
20230613,170300,4407042060,6230,6230,6230,6230,0
20230613,170200,4407042060,6230,6230,6230,6230,0
20230613,170100,4407042060,6230,6230,6230,6230,0
20230613,170000,4407042060,6230,6230,6230,6230,0
20230613,165900,4407042060,6230,6230,6230,6230,0
20230613,165800,4407042060,6230,6230,6230,6230,0
20230613,165700,4407042060,6230,6230,6230,6230,0
20230613,165600,4407042060,6230,6230,6230,6230,0
20230613,165500,4407042060,6230,6230,6230,6230,0
20230613,165400,4407042060,6230,6230,6230,6230,0
20230613,165300,4407042060,6230,6230,6230,6230,0
20230613,165200,4407042060,6230,6230,6230,6230,0
20230613,165100,4407042060,6230,6230,6230,6230,0
20230613,165000,4407042060,6230,6230,6230,6230,0
20230613,164900,4407042060,6230,6230,6230,6230,0
20230613,164800,4407042060,6230,6230,6230,6230,0
20230613,164700,4407042060,6230,6230,6230,6230,0
20230613,164600,4407042060,6230,6230,6230,6230,0
20230613,164500,4407042060,6230,6230,6230,6230,0
20230613,164400,4407042060,6230,6230,6230,6230,0
20230613,164300,4407042060,6230,6230,6230,6230,0
20230613,164200,4407042060,6230,6230,6230,6230,0
20230613,164100,4407042060,6230,6230,6230,6230,0
20230613,164000,4407042060,6230,6230,6230,6230,7026
20230613,163900,4407042060,6230,6230,6230,6230,0
20230613,163800,4407042060,6230,6230,6230,6230,0
20230613,163700,4407042060,6230,6230,6230,6230,0
20230613,163600,4407042060,6230,6230,6230,6230,0
20230613,163500,4407042060,6230,6230,6230,6230,0
20230613,163400,4407042060,6230,6230,6230,6230,0
20230613,163300,4407042060,6230,6230,6230,6230,0
20230613,163200,4407042060,6230,6230,6230,6230,0
20230613,163100,4407042060,6230,6230,6230,6230,0
20230613,163000,4407042060,6230,6230,6230,6230,0
20230613,162900,4407042060,6230,6230,6230,6230,0
20230613,162800,4407042060,6230,6230,6230,6230,0
20230613,162700,4407042060,6230,6230,6230,6230,0
20230613,162600,4407042060,6230,6230,6230,6230,0
20230613,162500,4407042060,6230,6230,6230,6230,0
20230613,162400,4407042060,6230,6230,6230,6230,0
20230613,162300,4407042060,6230,6230,6230,6230,0
20230613,162200,4407042060,6230,6230,6230,6230,0
20230613,162100,4407042060,6230,6230,6230,6230,0
20230613,162000,4407042060,6230,6230,6230,6230,0
20230613,161900,4407042060,6230,6230,6230,6230,0
20230613,161800,4407042060,6230,6230,6230,6230,0
20230613,161700,4407042060,6230,6230,6230,6230,0
20230613,161600,4407042060,6230,6230,6230,6230,0
20230613,161500,4407042060,6230,6230,6230,6230,0
20230613,161400,4407042060,6230,6230,6230,6230,0
20230613,161300,4407042060,6230,6230,6230,6230,0
20230613,161200,4407042060,6230,6230,6230,6230,0
20230613,161100,4407042060,6230,6230,6230,6230,0
20230613,161000,4407042060,6230,6230,6230,6230,7026
20230613,160900,4407042060,6230,6230,6230,6230,0
20230613,160800,4407042060,6230,6230,6230,6230,0
20230613,160700,4407042060,6230,6230,6230,6230,0
20230613,160600,4407042060,6230,6230,6230,6230,0
20230613,160500,4407042060,6230,6230,6230,6230,0
20230613,160400,4407042060,6230,6230,6230,6230,0
20230613,160300,4407042060,6230,6230,6230,6230,0
20230613,160200,4407042060,6230,6230,6230,6230,0
20230613,160100,4407042060,6230,6230,6230,6230,0
20230613,160000,4407042060,6230,6230,6230,6230,0
20230613,155900,4407042060,6230,6230,6230,6230,0
20230613,155800,4407042060,6230,6230,6230,6230,0
20230613,155700,4407042060,6230,6230,6230,6230,0
20230613,155600,4407042060,6230,6230,6230,6230,0
20230613,155500,4407042060,6230,6230,6230,6230,0
20230613,155400,4407042060,6230,6230,6230,6230,0
20230613,155300,4407042060,6230,6230,6230,6230,0
20230613,155200,4407042060,6230,6230,6230,6230,0
20230613,155100,4407042060,6230,6230,6230,6230,0
20230613,155000,4407042060,6230,6230,6230,6230,0
20230613,154900,4407042060,6230,6230,6230,6230,0
20230613,154800,4407042060,6230,6230,6230,6230,0
20230613,154700,4407042060,6230,6230,6230,6230,0
20230613,154600,4407042060,6230,6230,6230,6230,0
20230613,154500,4407042060,6230,6230,6230,6230,0
20230613,154400,4407042060,6230,6230,6230,6230,0
20230613,154300,4407042060,6230,6230,6230,6230,0
20230613,154200,4407042060,6230,6230,6230,6230,0
20230613,154100,4407042060,6230,6230,6230,6230,0
20230613,154000,4407042060,6230,6230,6230,6230,7026
20230613,153900,4407042060,6230,6230,6230,6230,0
20230613,153800,4407042060,6230,6230,6230,6230,0
20230613,153700,4407042060,6230,6230,6230,6230,0
20230613,153600,4407042060,6230,6230,6230,6230,0
20230613,153500,4407042060,6230,6230,6230,6230,0
20230613,153400,4407042060,6230,6230,6230,6230,0
20230613,153300,4407042060,6230,6230,6230,6230,0
20230613,153200,4407042060,6230,6230,6230,6230,0
20230613,153100,4407042060,6230,6230,6230,6230,0
20230613,153000,4407042060,6230,6230,6230,6230,7026
20230613,152900,4363270080,6230,6230,6230,6230,0
20230613,152800,4363270080,6230,6230,6230,6230,0
20230613,152700,4363270080,6230,6230,6230,6230,0
20230613,152600,4363270080,6230,6230,6230,6230,0
20230613,152500,4363270080,6230,6230,6230,6230,0
20230613,152400,4363270080,6230,6230,6230,6230,0
20230613,152300,4363270080,6230,6230,6230,6230,0
20230613,152200,4363270080,6230,6230,6230,6230,0
20230613,152100,4363270080,6230,6230,6230,6230,0
20230613,152000,4363270080,6230,6230,6230,6230,0
20230613,151900,4363270080,6230,6230,6230,6220,540
20230613,151800,4359908330,6230,6210,6230,6210,5427
20230613,151700,4326157680,6210,6220,6220,6210,4624
20230613,151600,4297442600,6210,6210,6220,6210,371
20230613,151500,4295138670,6220,6210,6220,6210,3517
20230613,151400,4273263420,6210,6210,6210,6210,100
20230613,151300,4272642420,6210,6220,6220,6210,62
20230613,151200,4272257350,6210,6210,6210,6210,841
20230613,151100,4267034740,6210,6210,6210,6210,593
20230613,151000,4263352210,6210,6210,6210,6210,5192
20230613,150900,4231109890,6210,6220,6220,6210,654
20230613,150800,4227045510,6220,6220,6220,6220,129
20230613,150700,4226243130,6220,6220,6220,6220,265
20230613,150600,4224594830,6220,6210,6220,6210,2057
20230613,150500,4211805850,6220,6220,6220,6220,149
20230613,150400,4210879070,6210,6210,6220,6210,564
20230613,150300,4207376600,6200,6220,6220,6200,9707
20230613,150200,4147104160,6210,6220,6220,6210,81
20230613,150100,4146601000,6220,6220,6220,6220,271
20230613,150000,4144915380,6220,6220,6220,6210,1047
20230613,145900,4138410870,6220,6210,6220,6210,702
20230613,145800,4134049430,6220,6220,6220,6210,503
20230613,145700,4130922080,6220,6220,6220,6220,111
20230613,145600,4130231660,6220,6220,6220,6220,589
20230613,145500,4126568080,6210,6210,6210,6210,300
20230613,145400,4124705080,6220,6220,6220,6210,1631
20230613,145300,4114570260,6220,6220,6220,6210,276
20230613,145200,4112854540,6210,6210,6210,6210,100
20230613,145100,4112233540,6210,6210,6210,6210,1224
20230613,145000,4104632500,6210,6210,6210,6210,99
20230613,144900,4104017710,6200,6210,6210,6200,4678
20230613,144800,4074977360,6210,6210,6210,6210,5000
20230613,144700,4043927360,6220,6220,6220,6220,800
20230613,144600,4038951360,6220,6210,6220,6210,4286
20230613,144500,4012304130,6210,6210,6210,6210,4000
20230613,144400,3987464130,6210,6210,6220,6210,210
20230613,144300,3986159760,6210,6210,6220,6210,512
20230613,144200,3982980220,6210,6210,6220,6210,3313
20230613,144100,3962406390,6220,6220,6220,6220,1034
20230613,144000,3955974910,6210,6220,6220,6210,385
20230613,143900,3953583960,6220,6220,6220,6220,776
20230613,143800,3948757240,6220,6220,6220,6220,1
20230613,143700,3948751020,6210,6210,6210,6210,0
20230613,143600,3948751020,6210,6210,6210,6210,10
20230613,143500,3948688920,6210,6210,6220,6210,64
20230613,143400,3948291470,6210,6220,6220,6210,631
20230613,143300,3944372950,6200,6220,6220,6200,885
20230613,143200,3938883850,6220,6230,6230,6220,838
20230613,143100,3933668110,6230,6230,6230,6230,50
20230613,143000,3933356610,6220,6220,6230,6200,21055
20230613,142900,3802605050,6230,6230,6230,6230,0
20230613,142800,3802605050,6230,6230,6230,6230,3
20230613,142700,3802586360,6220,6230,6230,6220,238
20230613,142600,3801105500,6220,6220,6220,6220,1540
20230613,142500,3791526700,6230,6230,6230,6230,51
20230613,142400,3791208970,6220,6220,6220,6220,226
20230613,142300,3789803250,6220,6220,6220,6220,232
20230613,142200,3788360210,6220,6220,6220,6210,1211
20230613,142100,3780837670,6220,6230,6230,6220,265
20230613,142000,3779187720,6230,6230,6230,6230,17
20230613,141900,3779081810,6210,6220,6220,6210,2609
20230613,141800,3762879560,6220,6220,6220,6220,0
20230613,141700,3762879560,6220,6230,6230,6220,533
20230613,141600,3759564290,6230,6220,6230,6220,226
20230613,141500,3758156490,6240,6230,6240,6210,30048
20230613,141400,3571388000,6240,6230,6240,6230,2082
20230613,141300,3558397950,6230,6230,6230,6230,1572
20230613,141200,3548604390,6230,6230,6230,6230,457
20230613,141100,3545757280,6230,6230,6230,6230,124
20230613,141000,3544984760,6230,6230,6230,6230,464
20230613,140900,3542094040,6230,6230,6230,6230,59
20230613,140800,3541726470,6230,6230,6230,6230,1455
20230613,140700,3532661820,6230,6230,6230,6230,0
20230613,140600,3532661820,6230,6230,6230,6230,522
20230613,140500,3529409760,6230,6240,6240,6230,1001
20230613,140400,3523173520,6240,6230,6240,6230,2271
20230613,140300,3509025180,6240,6240,6240,6240,203
20230613,140200,3507758460,6240,6230,6240,6230,1519
20230613,140100,3498289900,6240,6240,6240,6240,31
20230613,140000,3498096460,6240,6240,6240,6240,36
20230613,135900,3497871820,6230,6240,6240,6230,15
20230613,135800,3497778270,6240,6240,6240,6240,10
20230613,135700,3497715870,6240,6240,6240,6240,644
20230613,135600,3493697310,6230,6230,6230,6230,0
20230613,135500,3493697310,6230,6230,6240,6230,402
20230613,135400,3491192840,6230,6230,6230,6230,0
20230613,135300,3491192840,6230,6230,6240,6230,1221
20230613,135200,3483585820,6230,6240,6240,6230,2531
20230613,135100,3467817400,6240,6240,6240,6230,2394
20230613,135000,3452897770,6230,6230,6230,6230,450
20230613,134900,3450094270,6240,6240,6240,6240,1113
20230613,134800,3443149150,6250,6240,6250,6240,419
20230613,134700,3440534530,6250,6250,6250,6250,552
20230613,134600,3437084530,6240,6240,6250,6240,614
20230613,134500,3433251330,6250,6250,6250,6250,143
20230613,134400,3432357580,6240,6240,6240,6240,1200
20230613,134300,3424869580,6240,6250,6250,6240,151
20230613,134200,3423927320,6250,6250,6250,6250,1
20230613,134100,3423921070,6240,6240,6240,6240,0
20230613,134000,3423921070,6240,6240,6240,6240,635
20230613,133900,3419958670,6250,6250,6250,6250,500
20230613,133800,3416833670,6250,6240,6250,6240,511
20230613,133700,3413644930,6240,6240,6240,6240,2000
20230613,133600,3401164930,6250,6250,6250,6250,90
20230613,133500,3400602430,6250,6250,6250,6250,202
20230613,133400,3399339930,6250,6240,6250,6240,6
20230613,133300,3399302480,6240,6240,6240,6240,690
20230613,133200,3394996880,6240,6240,6240,6240,0
20230613,133100,3394996880,6240,6240,6240,6240,283
20230613,133000,3393230960,6240,6240,6240,6240,5
20230613,132900,3393199760,6250,6250,6250,6250,102
20230613,132800,3392562260,6250,6250,6250,6250,6
20230613,132700,3392524760,6250,6240,6250,6240,1231
20230613,132600,3384843300,6240,6250,6250,6240,7
20230613,132500,3384799610,6250,6250,6250,6250,4
20230613,132400,3384774610,6240,6240,6240,6240,1106
20230613,132300,3377873170,6240,6250,6250,6240,1332
20230613,132200,3369550470,6250,6250,6250,6250,34
20230613,132100,3369337970,6250,6240,6250,6240,122
20230613,132000,3368575570,6260,6260,6260,6240,1024
20230613,131900,3362185690,6240,6260,6260,6240,1918
20230613,131800,3350211540,6260,6260,6260,6260,3
20230613,131700,3350192760,6260,6250,6260,6240,62
20230613,131600,3349805830,6240,6240,6240,6240,1144
20230613,131500,3342667270,6250,6260,6260,6250,7
20230613,131400,3342623460,6260,6250,6260,6250,113
20230613,131300,3341916090,6240,6240,6260,6240,511
20230613,131200,3338717450,6260,6250,6260,6250,1097
20230613,131100,3331861190,6250,6250,6250,6250,20
20230613,131000,3331736190,6240,6240,6250,6240,169
20230613,130900,3330681550,6240,6250,6250,6240,312
20230613,130800,3328734660,6240,6240,6240,6240,2275
20230613,130700,3314538660,6240,6250,6250,6240,1204
20230613,130600,3307021670,6250,6250,6250,6250,50
20230613,130500,3306709170,6250,6250,6250,6250,150
20230613,130400,3305771670,6250,6250,6250,6250,6
20230613,130300,3305734170,6240,6240,6250,6240,134
20230613,130200,3304898000,6250,6250,6250,6250,396
20230613,130100,3302423000,6250,6250,6250,6250,22
20230613,130000,3302285500,6260,6260,6260,6260,31
20230613,125900,3302091440,6260,6250,6260,6250,948
20230613,125800,3296157150,6260,6260,6260,6260,1020
20230613,125700,3289771950,6250,6250,6250,6250,10
20230613,125600,3289709450,6240,6240,6240,6240,236
20230613,125500,3288236810,6250,6250,6250,6250,335
20230613,125400,3286143060,6260,6250,6260,6250,52
20230613,125300,3285817640,6250,6250,6260,6250,781
20230613,125200,3280935910,6250,6250,6250,6250,60
20230613,125100,3280560910,6250,6250,6250,6250,41
20230613,125000,3280304660,6260,6250,6260,6250,562
20230613,124900,3276787610,6260,6250,6260,6240,2563
20230613,124800,3260765140,6250,6250,6250,6250,2166
20230613,124700,3247227640,6250,6250,6250,6250,0
20230613,124600,3247227640,6250,6250,6250,6250,48
20230613,124500,3246927640,6250,6250,6250,6250,3
20230613,124400,3246908890,6250,6250,6250,6250,208
20230613,124300,3245608890,6250,6240,6250,6240,52
20230613,124200,3245284310,6240,6240,6240,6240,1
20230613,124100,3245278070,6250,6240,6250,6240,301
20230613,124000,3243399820,6240,6250,6250,6240,415
20230613,123900,3240810210,6250,6250,6250,6250,2
20230613,123800,3240797710,6240,6250,6250,6240,361
20230613,123700,3238545060,6250,6240,6250,6240,202
20230613,123600,3237284560,6250,6250,6250,6250,1
20230613,123500,3237278310,6240,6250,6250,6240,674
20230613,123400,3233069370,6260,6260,6260,6260,12
20230613,123300,3232994250,6260,6260,6260,6260,0
20230613,123200,3232994250,6260,6260,6260,6250,18
20230613,123100,3232881590,6260,6240,6260,6240,87
20230613,123000,3232338670,6240,6260,6260,6240,312
20230613,122900,3230390250,6260,6260,6260,6260,569
20230613,122800,3226828310,6260,6260,6260,6250,130
20230613,122700,3226015010,6260,6230,6260,6230,860
20230613,122600,3220644990,6240,6240,6240,6240,382
20230613,122500,3218261310,6240,6240,6240,6240,244
20230613,122400,3216738750,6250,6240,6250,6240,202
20230613,122300,3215478250,6240,6250,6250,6240,375
20230613,122200,3213137010,6250,6250,6250,6250,1
20230613,122100,3213130760,6250,6250,6250,6250,20
20230613,122000,3213005760,6250,6240,6250,6240,2017
20230613,121900,3200411800,6240,6240,6240,6240,6
20230613,121800,3200374360,6230,6240,6240,6230,105
20230613,121700,3199720160,6240,6240,6240,6240,9
20230613,121600,3199664000,6240,6240,6240,6240,535
20230613,121500,3196325600,6230,6240,6240,6230,302
20230613,121400,3194443120,6240,6240,6240,6240,1121
20230613,121300,3187448080,6240,6240,6240,6240,10
20230613,121200,3187385680,6240,6240,6240,6240,1892
20230613,121100,3175579600,6230,6240,6240,6230,913
20230613,121000,3169891480,6240,6240,6240,6240,106
20230613,120900,3169230040,6230,6240,6240,6220,1306
20230613,120800,3161101200,6230,6230,6230,6230,300
20230613,120700,3159232200,6230,6230,6230,6230,302
20230613,120600,3157350740,6230,6240,6240,6230,20
20230613,120500,3157226040,6240,6240,6240,6240,0
20230613,120400,3157226040,6240,6240,6240,6240,100
20230613,120300,3156602040,6240,6240,6240,6240,1855
20230613,120200,3145026840,6240,6240,6240,6240,1
20230613,120100,3145020600,6230,6230,6230,6230,311
20230613,120000,3143083070,6240,6240,6240,6240,131
20230613,115900,3142265630,6220,6230,6230,6220,182
20230613,115800,3141133370,6240,6240,6240,6240,14
20230613,115700,3141046010,6220,6230,6240,6220,2337
20230613,115600,3126491550,6240,6240,6240,6240,30
20230613,115500,3126304350,6240,6240,6240,6240,2
20230613,115400,3126291870,6240,6240,6240,6240,0
20230613,115300,3126291870,6240,6240,6240,6240,4
20230613,115200,3126266910,6230,6230,6230,6230,0
20230613,115100,3126266910,6230,6230,6230,6230,101
20230613,115000,3125637680,6240,6240,6240,6240,8
20230613,114900,3125587760,6230,6230,6230,6230,0
20230613,114800,3125587760,6230,6230,6230,6230,107
20230613,114700,3124921150,6230,6230,6240,6230,21
20230613,114600,3124790310,6240,6240,6240,6240,1
20230613,114500,3124784070,6240,6240,6240,6230,70
20230613,114400,3124347430,6240,6240,6240,6240,4162
20230613,114300,3098376550,6240,6230,6240,6230,630
20230613,114200,3094451350,6230,6230,6230,6230,524
20230613,114100,3091186830,6220,6230,6240,6220,183
20230613,114000,3090047150,6240,6240,6240,6240,50
20230613,113900,3089735150,6240,6240,6240,6240,2
20230613,113800,3089722670,6240,6240,6240,6240,1
20230613,113700,3089716430,6230,6230,6230,6230,419
20230613,113600,3087106060,6230,6230,6230,6230,32
20230613,113500,3086906700,6220,6220,6230,6220,2710
20230613,113400,3070048400,6230,6230,6230,6230,4
20230613,113300,3070023480,6230,6230,6230,6220,7328
20230613,113200,3024407700,6240,6230,6240,6230,480
20230613,113100,3021416870,6230,6230,6230,6230,1853
20230613,113000,3009872680,6230,6230,6230,6230,245
20230613,112900,3008346330,6230,6240,6240,6230,656
20230613,112800,3004259400,6230,6230,6230,6230,50
20230613,112700,3003947900,6230,6240,6240,6230,563
20230613,112600,3000439780,6240,6240,6240,6240,10
20230613,112500,3000377380,6230,6240,6240,6230,322
20230613,112400,2998369700,6230,6230,6230,6230,65
20230613,112300,2997964750,6240,6240,6240,6240,240
20230613,112200,2996467150,6240,6240,6240,6240,220
20230613,112100,2995094350,6240,6230,6240,6230,1201
20230613,112000,2987600550,6240,6240,6240,6240,210
20230613,111900,2986290150,6240,6240,6240,6240,101
20230613,111800,2985659910,6240,6230,6240,6230,440
20230613,111700,2982918510,6240,6240,6240,6240,561
20230613,111600,2979417870,6240,6250,6250,6240,208
20230613,111500,2978118020,6240,6240,6240,6240,66
20230613,111400,2977706180,6250,6250,6250,6250,22
20230613,111300,2977568680,6250,6240,6250,6240,506
20230613,111200,2974410240,6230,6230,6240,6230,2169
20230613,111100,2960895370,6230,6230,6230,6230,0
20230613,111000,2960895370,6230,6230,6230,6230,5121
20230613,110900,2928991540,6230,6240,6240,6230,795
20230613,110800,2924038600,6240,6240,6240,6230,102
20230613,110700,2923402130,6240,6240,6240,6230,1417
20230613,110600,2914561850,6240,6240,6240,6240,1
20230613,110500,2914555610,6240,6240,6240,6240,1
20230613,110400,2914549370,6250,6250,6250,6240,551
20230613,110300,2911110110,6250,6230,6250,6230,11
20230613,110200,2911041380,6230,6240,6240,6230,717
20230613,110100,2906573460,6230,6240,6240,6230,122
20230613,110000,2905812340,6250,6240,6250,6240,4
20230613,105900,2905787360,6240,6240,6240,6240,666
20230613,105800,2901631520,6240,6250,6250,6240,1592
20230613,105700,2891693390,6250,6260,6260,6250,1428
20230613,105600,2882761890,6260,6260,6260,6260,491
20230613,105500,2879688230,6260,6260,6260,6260,15
20230613,105400,2879594330,6250,6250,6250,6250,4
20230613,105300,2879569330,6260,6240,6260,6240,35
20230613,105200,2879350530,6250,6260,6260,6250,730
20230613,105100,2874788000,6250,6260,6260,6250,1040
20230613,105000,2868279100,6260,6260,6260,6260,1
20230613,104900,2868272840,6270,6260,6270,6260,333
20230613,104800,2866187710,6260,6260,6260,6260,72
20230613,104700,2865736990,6260,6260,6260,6260,409
20230613,104600,2863176650,6260,6260,6260,6260,177
20230613,104500,2862068630,6260,6270,6270,6260,273
20230613,104400,2860356970,6280,6260,6280,6260,243
20230613,104300,2858834560,6270,6270,6270,6270,812
20230613,104200,2853743320,6270,6270,6280,6270,2214
20230613,104100,2839841600,6270,6260,6270,6260,1491
20230613,104000,2830497440,6270,6280,6280,6270,2880
20230613,103900,2812426280,6280,6280,6280,6280,354
20230613,103800,2810203160,6280,6270,6280,6270,3405
20230613,103700,2788835990,6260,6280,6280,6250,2867
20230613,103600,2770905610,6250,6260,6280,6250,8738
20230613,103500,2716232640,6250,6260,6280,6250,17712
20230613,103400,2605286970,6260,6250,6260,6250,2013
20230613,103300,2592685600,6260,6250,6260,6250,175
20230613,103200,2591591800,6260,6250,6260,6230,505
20230613,103100,2588437430,6250,6260,6260,6250,238
20230613,103000,2586947690,6230,6250,6260,6230,7365
20230613,102900,2540891870,6250,6240,6250,6230,631
20230613,102800,2536951730,6240,6220,6240,6220,10941
20230613,102700,2468715020,6230,6230,6230,6230,778
20230613,102600,2463868080,6230,6220,6230,6220,81
20230613,102500,2463364250,6220,6220,6220,6220,360
20230613,102400,2461125050,6220,6220,6220,6220,0
20230613,102300,2461125050,6220,6220,6220,6220,10047
20230613,102200,2398632710,6210,6210,6210,6210,19
20230613,102100,2398514720,6220,6220,6220,6200,6536
20230613,102000,2357888450,6200,6220,6220,6200,1300
20230613,101900,2349816450,6220,6220,6220,6210,1827
20230613,101800,2338453510,6220,6210,6220,6210,1452
20230613,101700,2329436560,6210,6220,6220,6210,8661
20230613,101600,2275604150,6220,6220,6220,6210,477
20230613,101500,2272637220,6220,6220,6220,6220,1679
20230613,101400,2262193840,6210,6200,6210,6190,21237
20230613,101300,2130390990,6200,6200,6200,6200,1512
20230613,101200,2121016590,6190,6190,6200,6190,3458
20230613,101100,2099603230,6190,6200,6200,6190,10033
20230613,101000,2037398730,6200,6200,6200,6200,58
20230613,100900,2037039130,6200,6190,6200,6190,1487
20230613,100800,2027829730,6190,6200,6200,6190,2570
20230613,100700,2011896800,6200,6210,6210,6200,312
20230613,100600,2009962300,6200,6200,6210,6200,610
20230613,100500,2006175090,6200,6200,6210,6200,2848
20230613,100400,1988517480,6200,6190,6200,6190,340
20230613,100300,1986412860,6190,6200,6200,6190,44
20230613,100200,1986140080,6200,6210,6210,6200,15
20230613,100100,1986047070,6210,6200,6220,6180,6167
20230613,100000,1947868450,6210,6200,6210,6200,1108
20230613,095900,1940996480,6200,6200,6210,6200,891
20230613,095800,1935472100,6200,6210,6210,6200,172
20230613,095700,1934404490,6220,6220,6220,6210,6812
20230613,095600,1892038200,6220,6210,6220,6210,3214
20230613,095500,1872047210,6210,6210,6210,6210,127
20230613,095400,1871258540,6220,6200,6220,6200,608
20230613,095300,1867483790,6210,6200,6210,6180,7248
20230613,095200,1822660980,6190,6200,6210,6170,39594
20230613,095100,1577640860,6210,6210,6220,6210,1177
20230613,095000,1570331640,6210,6230,6230,6210,6225
20230613,094900,1531649810,6240,6240,6240,6230,441
20230613,094800,1528900970,6240,6240,6240,6220,222
20230613,094700,1527518850,6240,6240,6240,6240,449
20230613,094600,1524717090,6240,6240,6240,6210,219
20230613,094500,1523355540,6240,6210,6240,6210,189
20230613,094400,1522180200,6210,6230,6230,6210,11207
20230613,094300,1452559280,6240,6240,6240,6230,2576
20230613,094200,1436509120,6240,6220,6240,6220,2151
20230613,094100,1423099570,6220,6220,6220,6220,9589
20230613,094000,1363455990,6220,6220,6220,6220,306
20230613,093900,1361552670,6220,6220,6220,6210,1749
20230613,093800,1350691240,6220,6220,6220,6220,153
20230613,093700,1349739580,6220,6220,6220,6220,4
20230613,093600,1349714700,6220,6220,6220,6210,423
20230613,093500,1347087540,6220,6220,6220,6210,1919
20230613,093400,1335151460,6230,6230,6230,6230,284
20230613,093300,1333382140,6220,6220,6220,6220,842
20230613,093200,1328144900,6220,6220,6220,6210,2453
20230613,093100,1312900080,6220,6210,6220,6210,54
20230613,093000,1312564240,6210,6220,6220,6210,1804
20230613,092900,1301356240,6220,6220,6220,6210,2467
20230613,092800,1286020810,6220,6210,6220,6200,4066
20230613,092700,1260751440,6210,6220,6220,6190,14879
20230613,092600,1168467160,6220,6220,6220,6210,1861
20230613,092500,1156891840,6230,6230,6240,6230,814
20230613,092400,1151819970,6230,6210,6230,6210,3300
20230613,092300,1131272740,6230,6220,6230,6220,1176
20230613,092200,1123958010,6220,6220,6220,6220,1663
20230613,092100,1113614150,6220,6210,6220,6210,389
20230613,092000,1111195950,6210,6200,6210,6200,1280
20230613,091900,1103252150,6200,6210,6210,6190,20317
20230613,091800,977290880,6200,6210,6220,6200,13341
20230613,091700,894511720,6210,6210,6210,6200,3530
20230613,091600,872597760,6210,6210,6210,6200,5899
20230613,091500,835988570,6210,6220,6220,6200,9746
20230613,091400,775505050,6210,6220,6230,6210,1851
20230613,091300,763999580,6220,6210,6220,6210,4271
20230613,091200,737476470,6210,6220,6220,6200,5999
20230613,091100,700230250,6220,6230,6230,6210,6725
20230613,091000,658440800,6220,6220,6230,6210,6581
20230613,090900,617526230,6230,6220,6230,6210,1094
20230613,090800,610725610,6220,6230,6240,6210,11252
20230613,090700,540782380,6230,6230,6240,6220,6680
20230613,090600,499190110,6230,6220,6240,6220,5276
20230613,090500,466367720,6220,6230,6230,6220,14114
20230613,090400,378524110,6230,6240,6250,6220,16377
20230613,090300,276509930,6240,6260,6260,6230,11946
20230613,090200,201871960,6260,6270,6280,6250,4534
20230613,090100,173472790,6270,6260,6270,6260,10460
20230613,090000,107919200,6260,6270,6270,6250,17227