stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,200700,3096397000,6120,6120,6120,6120,8709
20230615,200600,3096397000,6120,6120,6120,6120,0
20230615,200500,3096397000,6120,6120,6120,6120,0
20230615,200400,3096397000,6120,6120,6120,6120,0
20230615,200300,3096397000,6120,6120,6120,6120,0
20230615,200200,3096397000,6120,6120,6120,6120,0
20230615,200100,3096397000,6120,6120,6120,6120,0
20230615,200000,3096397000,6120,6120,6120,6120,0
20230615,195900,3096397000,6120,6120,6120,6120,0
20230615,195800,3096397000,6120,6120,6120,6120,0
20230615,195700,3096397000,6120,6120,6120,6120,0
20230615,195600,3096397000,6120,6120,6120,6120,0
20230615,195500,3096397000,6120,6120,6120,6120,0
20230615,195400,3096397000,6120,6120,6120,6120,0
20230615,195300,3096397000,6120,6120,6120,6120,0
20230615,195200,3096397000,6120,6120,6120,6120,0
20230615,195100,3096397000,6120,6120,6120,6120,0
20230615,195000,3096397000,6120,6120,6120,6120,0
20230615,194900,3096397000,6120,6120,6120,6120,0
20230615,194800,3096397000,6120,6120,6120,6120,0
20230615,194700,3096397000,6120,6120,6120,6120,0
20230615,194600,3096397000,6120,6120,6120,6120,0
20230615,194500,3096397000,6120,6120,6120,6120,0
20230615,194400,3096397000,6120,6120,6120,6120,0
20230615,194300,3096397000,6120,6120,6120,6120,0
20230615,194200,3096397000,6120,6120,6120,6120,0
20230615,194100,3096397000,6120,6120,6120,6120,0
20230615,194000,3096397000,6120,6120,6120,6120,0
20230615,193900,3096397000,6120,6120,6120,6120,0
20230615,193800,3096397000,6120,6120,6120,6120,0
20230615,193700,3096397000,6120,6120,6120,6120,8709
20230615,193600,3096397000,6120,6120,6120,6120,0
20230615,193500,3096397000,6120,6120,6120,6120,0
20230615,193400,3096397000,6120,6120,6120,6120,0
20230615,193300,3096397000,6120,6120,6120,6120,0
20230615,193200,3096397000,6120,6120,6120,6120,0
20230615,193100,3096397000,6120,6120,6120,6120,0
20230615,193000,3096397000,6120,6120,6120,6120,0
20230615,192900,3096397000,6120,6120,6120,6120,0
20230615,192800,3096397000,6120,6120,6120,6120,0
20230615,192700,3096397000,6120,6120,6120,6120,0
20230615,192600,3096397000,6120,6120,6120,6120,0
20230615,192500,3096397000,6120,6120,6120,6120,0
20230615,192400,3096397000,6120,6120,6120,6120,0
20230615,192300,3096397000,6120,6120,6120,6120,0
20230615,192200,3096397000,6120,6120,6120,6120,0
20230615,192100,3096397000,6120,6120,6120,6120,0
20230615,192000,3096397000,6120,6120,6120,6120,0
20230615,191900,3096397000,6120,6120,6120,6120,0
20230615,191800,3096397000,6120,6120,6120,6120,0
20230615,191700,3096397000,6120,6120,6120,6120,0
20230615,191600,3096397000,6120,6120,6120,6120,0
20230615,191500,3096397000,6120,6120,6120,6120,0
20230615,191400,3096397000,6120,6120,6120,6120,0
20230615,191300,3096397000,6120,6120,6120,6120,0
20230615,191200,3096397000,6120,6120,6120,6120,0
20230615,191100,3096397000,6120,6120,6120,6120,0
20230615,191000,3096397000,6120,6120,6120,6120,0
20230615,190900,3096397000,6120,6120,6120,6120,0
20230615,190800,3096397000,6120,6120,6120,6120,0
20230615,190700,3096397000,6120,6120,6120,6120,8709
20230615,190600,3096397000,6120,6120,6120,6120,0
20230615,190500,3096397000,6120,6120,6120,6120,0
20230615,190400,3096397000,6120,6120,6120,6120,0
20230615,190300,3096397000,6120,6120,6120,6120,0
20230615,190200,3096397000,6120,6120,6120,6120,0
20230615,190100,3096397000,6120,6120,6120,6120,0
20230615,190000,3096397000,6120,6120,6120,6120,0
20230615,185900,3096397000,6120,6120,6120,6120,0
20230615,185800,3096397000,6120,6120,6120,6120,0
20230615,185700,3096397000,6120,6120,6120,6120,0
20230615,185600,3096397000,6120,6120,6120,6120,0
20230615,185500,3096397000,6120,6120,6120,6120,0
20230615,185400,3096397000,6120,6120,6120,6120,0
20230615,185300,3096397000,6120,6120,6120,6120,0
20230615,185200,3096397000,6120,6120,6120,6120,0
20230615,185100,3096397000,6120,6120,6120,6120,0
20230615,185000,3096397000,6120,6120,6120,6120,0
20230615,184900,3096397000,6120,6120,6120,6120,0
20230615,184800,3096397000,6120,6120,6120,6120,0
20230615,184700,3096397000,6120,6120,6120,6120,0
20230615,184600,3096397000,6120,6120,6120,6120,0
20230615,184500,3096397000,6120,6120,6120,6120,0
20230615,184400,3096397000,6120,6120,6120,6120,0
20230615,184300,3096397000,6120,6120,6120,6120,0
20230615,184200,3096397000,6120,6120,6120,6120,0
20230615,184100,3096397000,6120,6120,6120,6120,0
20230615,184000,3096397000,6120,6120,6120,6120,0
20230615,183900,3096397000,6120,6120,6120,6120,0
20230615,183800,3096397000,6120,6120,6120,6120,0
20230615,183700,3096397000,6120,6120,6120,6120,8709
20230615,183600,3096397000,6120,6120,6120,6120,0
20230615,183500,3096397000,6120,6120,6120,6120,0
20230615,183400,3096397000,6120,6120,6120,6120,0
20230615,183300,3096397000,6120,6120,6120,6120,0
20230615,183200,3096397000,6120,6120,6120,6120,0
20230615,183100,3096397000,6120,6120,6120,6120,0
20230615,183000,3096397000,6120,6120,6120,6120,0
20230615,182900,3096397000,6120,6120,6120,6120,0
20230615,182800,3096397000,6120,6120,6120,6120,0
20230615,182700,3096397000,6120,6120,6120,6120,0
20230615,182600,3096397000,6120,6120,6120,6120,0
20230615,182500,3096397000,6120,6120,6120,6120,0
20230615,182400,3096397000,6120,6120,6120,6120,0
20230615,182300,3096397000,6120,6120,6120,6120,0
20230615,182200,3096397000,6120,6120,6120,6120,0
20230615,182100,3096397000,6120,6120,6120,6120,0
20230615,182000,3096397000,6120,6120,6120,6120,0
20230615,181900,3096397000,6120,6120,6120,6120,0
20230615,181800,3096397000,6120,6120,6120,6120,0
20230615,181700,3096397000,6120,6120,6120,6120,0
20230615,181600,3096397000,6120,6120,6120,6120,0
20230615,181500,3096397000,6120,6120,6120,6120,0
20230615,181400,3096397000,6120,6120,6120,6120,0
20230615,181300,3096397000,6120,6120,6120,6120,0
20230615,181200,3096397000,6120,6120,6120,6120,0
20230615,181100,3096397000,6120,6120,6120,6120,0
20230615,181000,3096397000,6120,6120,6120,6120,0
20230615,180900,3096397000,6120,6120,6120,6120,0
20230615,180800,3096397000,6120,6120,6120,6120,0
20230615,180700,3096397000,6120,6120,6120,6120,8709
20230615,180600,3096397000,6120,6120,6120,6120,0
20230615,180500,3096397000,6120,6120,6120,6120,0
20230615,180400,3096397000,6120,6120,6120,6120,0
20230615,180300,3096397000,6120,6120,6120,6120,0
20230615,180200,3096397000,6120,6120,6120,6120,0
20230615,180100,3096397000,6120,6120,6120,6120,0
20230615,180000,3096397000,6120,6120,6120,6120,0
20230615,175900,3096397000,6120,6120,6120,6120,0
20230615,175800,3096397000,6120,6120,6120,6120,0
20230615,175700,3096397000,6120,6120,6120,6120,0
20230615,175600,3096397000,6120,6120,6120,6120,0
20230615,175500,3096397000,6120,6120,6120,6120,0
20230615,175400,3096397000,6120,6120,6120,6120,0
20230615,175300,3096397000,6120,6120,6120,6120,0
20230615,175200,3096397000,6120,6120,6120,6120,0
20230615,175100,3096397000,6120,6120,6120,6120,0
20230615,175000,3096397000,6120,6120,6120,6120,0
20230615,174900,3096397000,6120,6120,6120,6120,0
20230615,174800,3096397000,6120,6120,6120,6120,0
20230615,174700,3096397000,6120,6120,6120,6120,0
20230615,174600,3096397000,6120,6120,6120,6120,0
20230615,174500,3096397000,6120,6120,6120,6120,0
20230615,174400,3096397000,6120,6120,6120,6120,0
20230615,174300,3096397000,6120,6120,6120,6120,0
20230615,174200,3096397000,6120,6120,6120,6120,0
20230615,174100,3096397000,6120,6120,6120,6120,0
20230615,174000,3096397000,6120,6120,6120,6120,0
20230615,173900,3096397000,6120,6120,6120,6120,0
20230615,173800,3096397000,6120,6120,6120,6120,0
20230615,173700,3096397000,6120,6120,6120,6120,8709
20230615,173600,3096397000,6120,6120,6120,6120,0
20230615,173500,3096397000,6120,6120,6120,6120,0
20230615,173400,3096397000,6120,6120,6120,6120,0
20230615,173300,3096397000,6120,6120,6120,6120,0
20230615,173200,3096397000,6120,6120,6120,6120,0
20230615,173100,3096397000,6120,6120,6120,6120,0
20230615,173000,3096397000,6120,6120,6120,6120,0
20230615,172900,3096397000,6120,6120,6120,6120,0
20230615,172800,3096397000,6120,6120,6120,6120,0
20230615,172700,3096397000,6120,6120,6120,6120,0
20230615,172600,3096397000,6120,6120,6120,6120,0
20230615,172500,3096397000,6120,6120,6120,6120,0
20230615,172400,3096397000,6120,6120,6120,6120,0
20230615,172300,3096397000,6120,6120,6120,6120,0
20230615,172200,3096397000,6120,6120,6120,6120,0
20230615,172100,3096397000,6120,6120,6120,6120,0
20230615,172000,3096397000,6120,6120,6120,6120,0
20230615,171900,3096397000,6120,6120,6120,6120,0
20230615,171800,3096397000,6120,6120,6120,6120,0
20230615,171700,3096397000,6120,6120,6120,6120,0
20230615,171600,3096397000,6120,6120,6120,6120,0
20230615,171500,3096397000,6120,6120,6120,6120,0
20230615,171400,3096397000,6120,6120,6120,6120,0
20230615,171300,3096397000,6120,6120,6120,6120,0
20230615,171200,3096397000,6120,6120,6120,6120,0
20230615,171100,3096397000,6120,6120,6120,6120,0
20230615,171000,3096397000,6120,6120,6120,6120,0
20230615,170900,3096397000,6120,6120,6120,6120,0
20230615,170800,3096397000,6120,6120,6120,6120,0
20230615,170700,3096397000,6120,6120,6120,6120,8709
20230615,170600,3096397000,6120,6120,6120,6120,0
20230615,170500,3096397000,6120,6120,6120,6120,0
20230615,170400,3096397000,6120,6120,6120,6120,0
20230615,170300,3096397000,6120,6120,6120,6120,0
20230615,170200,3096397000,6120,6120,6120,6120,0
20230615,170100,3096397000,6120,6120,6120,6120,0
20230615,170000,3096397000,6120,6120,6120,6120,0
20230615,165900,3096397000,6120,6120,6120,6120,0
20230615,165800,3096397000,6120,6120,6120,6120,0
20230615,165700,3096397000,6120,6120,6120,6120,0
20230615,165600,3096397000,6120,6120,6120,6120,0
20230615,165500,3096397000,6120,6120,6120,6120,0
20230615,165400,3096397000,6120,6120,6120,6120,0
20230615,165300,3096397000,6120,6120,6120,6120,0
20230615,165200,3096397000,6120,6120,6120,6120,0
20230615,165100,3096397000,6120,6120,6120,6120,0
20230615,165000,3096397000,6120,6120,6120,6120,0
20230615,164900,3096397000,6120,6120,6120,6120,0
20230615,164800,3096397000,6120,6120,6120,6120,0
20230615,164700,3096397000,6120,6120,6120,6120,0
20230615,164600,3096397000,6120,6120,6120,6120,0
20230615,164500,3096397000,6120,6120,6120,6120,0
20230615,164400,3096397000,6120,6120,6120,6120,0
20230615,164300,3096397000,6120,6120,6120,6120,0
20230615,164200,3096397000,6120,6120,6120,6120,0
20230615,164100,3096397000,6120,6120,6120,6120,0
20230615,164000,3096397000,6120,6120,6120,6120,0
20230615,163900,3096397000,6120,6120,6120,6120,0
20230615,163800,3096397000,6120,6120,6120,6120,0
20230615,163700,3096397000,6120,6120,6120,6120,8709
20230615,163600,3096397000,6120,6120,6120,6120,0
20230615,163500,3096397000,6120,6120,6120,6120,0
20230615,163400,3096397000,6120,6120,6120,6120,0
20230615,163300,3096397000,6120,6120,6120,6120,0
20230615,163200,3096397000,6120,6120,6120,6120,0
20230615,163100,3096397000,6120,6120,6120,6120,0
20230615,163000,3096397000,6120,6120,6120,6120,0
20230615,162900,3096397000,6120,6120,6120,6120,0
20230615,162800,3096397000,6120,6120,6120,6120,0
20230615,162700,3096397000,6120,6120,6120,6120,0
20230615,162600,3096397000,6120,6120,6120,6120,0
20230615,162500,3096397000,6120,6120,6120,6120,0
20230615,162400,3096397000,6120,6120,6120,6120,0
20230615,162300,3096397000,6120,6120,6120,6120,0
20230615,162200,3096397000,6120,6120,6120,6120,0
20230615,162100,3096397000,6120,6120,6120,6120,0
20230615,162000,3096397000,6120,6120,6120,6120,0
20230615,161900,3096397000,6120,6120,6120,6120,0
20230615,161800,3096397000,6120,6120,6120,6120,0
20230615,161700,3096397000,6120,6120,6120,6120,0
20230615,161600,3096397000,6120,6120,6120,6120,0
20230615,161500,3096397000,6120,6120,6120,6120,0
20230615,161400,3096397000,6120,6120,6120,6120,0
20230615,161300,3096397000,6120,6120,6120,6120,0
20230615,161200,3096397000,6120,6120,6120,6120,0
20230615,161100,3096397000,6120,6120,6120,6120,0
20230615,161000,3096397000,6120,6120,6120,6120,0
20230615,160900,3096397000,6120,6120,6120,6120,0
20230615,160800,3096397000,6120,6120,6120,6120,0
20230615,160700,3096397000,6120,6120,6120,6120,8709
20230615,160600,3096397000,6120,6120,6120,6120,0
20230615,160500,3096397000,6120,6120,6120,6120,0
20230615,160400,3096397000,6120,6120,6120,6120,0
20230615,160300,3096397000,6120,6120,6120,6120,0
20230615,160200,3096397000,6120,6120,6120,6120,0
20230615,160100,3096397000,6120,6120,6120,6120,0
20230615,160000,3096397000,6120,6120,6120,6120,0
20230615,155900,3096397000,6120,6120,6120,6120,0
20230615,155800,3096397000,6120,6120,6120,6120,0
20230615,155700,3096397000,6120,6120,6120,6120,0
20230615,155600,3096397000,6120,6120,6120,6120,0
20230615,155500,3096397000,6120,6120,6120,6120,0
20230615,155400,3096397000,6120,6120,6120,6120,0
20230615,155300,3096397000,6120,6120,6120,6120,0
20230615,155200,3096397000,6120,6120,6120,6120,0
20230615,155100,3096397000,6120,6120,6120,6120,0
20230615,155000,3096397000,6120,6120,6120,6120,0
20230615,154900,3096397000,6120,6120,6120,6120,0
20230615,154800,3096397000,6120,6120,6120,6120,0
20230615,154700,3096397000,6120,6120,6120,6120,0
20230615,154600,3096397000,6120,6120,6120,6120,0
20230615,154500,3096397000,6120,6120,6120,6120,0
20230615,154400,3096397000,6120,6120,6120,6120,0
20230615,154300,3096397000,6120,6120,6120,6120,0
20230615,154200,3096397000,6120,6120,6120,6120,0
20230615,154100,3096397000,6120,6120,6120,6120,0
20230615,154000,3096397000,6120,6120,6120,6120,0
20230615,153900,3096397000,6120,6120,6120,6120,0
20230615,153800,3096397000,6120,6120,6120,6120,0
20230615,153700,3096397000,6120,6120,6120,6120,8709
20230615,153600,3096397000,6120,6120,6120,6120,0
20230615,153500,3096397000,6120,6120,6120,6120,0
20230615,153400,3096397000,6120,6120,6120,6120,0
20230615,153300,3096397000,6120,6120,6120,6120,0
20230615,153200,3096397000,6120,6120,6120,6120,0
20230615,153100,3096397000,6120,6120,6120,6120,0
20230615,153000,3096397000,6120,6120,6120,6120,8709
20230615,152900,3043097920,6120,6120,6120,6120,0
20230615,152800,3043097920,6120,6120,6120,6120,0
20230615,152700,3043097920,6120,6120,6120,6120,0
20230615,152600,3043097920,6120,6120,6120,6120,0
20230615,152500,3043097920,6120,6120,6120,6120,0
20230615,152400,3043097920,6120,6120,6120,6120,0
20230615,152300,3043097920,6120,6120,6120,6120,0
20230615,152200,3043097920,6120,6120,6120,6120,0
20230615,152100,3043097920,6120,6120,6120,6120,0
20230615,152000,3043097920,6120,6120,6120,6120,0
20230615,151900,3043097920,6120,6120,6120,6110,1108
20230615,151800,3036317170,6120,6120,6130,6110,1816
20230615,151700,3025213230,6130,6120,6130,6120,741
20230615,151600,3020678180,6120,6130,6130,6110,1530
20230615,151500,3011326900,6130,6120,6130,6110,8920
20230615,151400,2956756840,6140,6130,6140,6120,1161
20230615,151300,2949639910,6130,6130,6130,6120,94
20230615,151200,2949063720,6130,6130,6130,6130,132
20230615,151100,2948254560,6130,6130,6130,6130,1166
20230615,151000,2941106980,6130,6130,6130,6120,58
20230615,150900,2940751450,6130,6130,6130,6130,214
20230615,150800,2939439630,6130,6130,6130,6130,747
20230615,150700,2934860520,6130,6130,6130,6130,0
20230615,150600,2934860520,6130,6120,6130,6120,203
20230615,150500,2933616140,6130,6120,6130,6120,264
20230615,150400,2932000430,6130,6120,6130,6120,331
20230615,150300,2929974600,6120,6120,6120,6120,287
20230615,150200,2928218160,6110,6110,6110,6110,1
20230615,150100,2928212050,6130,6130,6130,6130,1
20230615,150000,2928205920,6130,6120,6130,6110,749
20230615,145900,2923626350,6120,6120,6120,6120,50
20230615,145800,2923320350,6110,6120,6120,6110,5116
20230615,145700,2892020430,6120,6120,6120,6120,1
20230615,145600,2892014310,6110,6110,6110,6110,41
20230615,145500,2891763800,6120,6120,6120,6110,216
20230615,145400,2890443030,6120,6110,6120,6110,922
20230615,145300,2884809410,6110,6110,6120,6100,186
20230615,145200,2883674220,6110,6120,6120,6110,393
20230615,145100,2881272470,6120,6110,6120,6110,760
20230615,145000,2876628740,6110,6100,6110,6100,1963
20230615,144900,2864644430,6110,6110,6110,6100,348
20230615,144800,2862521370,6110,6110,6110,6110,2284
20230615,144700,2848566130,6110,6110,6120,6110,6
20230615,144600,2848529460,6110,6120,6120,6110,349
20230615,144500,2846397050,6120,6110,6120,6110,243
20230615,144400,2844912240,6100,6110,6110,6100,1431
20230615,144300,2836182440,6110,6110,6110,6110,158
20230615,144200,2835217060,6110,6100,6110,6100,697
20230615,144100,2830964920,6100,6110,6120,6100,778
20230615,144000,2826211630,6120,6110,6120,6110,23
20230615,143900,2826070880,6110,6110,6110,6110,9734
20230615,143800,2766596140,6120,6120,6120,6120,64
20230615,143700,2766204460,6120,6120,6120,6120,47
20230615,143600,2765916820,6120,6120,6120,6110,1118
20230615,143500,2759082660,6120,6130,6130,6120,319
20230615,143400,2757129370,6120,6120,6120,6120,200
20230615,143300,2755905370,6120,6120,6120,6120,0
20230615,143200,2755905370,6120,6120,6120,6110,243
20230615,143100,2754418220,6120,6120,6120,6120,566
20230615,143000,2750954300,6120,6130,6130,6110,2626
20230615,142900,2734890170,6130,6130,6130,6130,32
20230615,142800,2734694010,6130,6120,6130,6120,404
20230615,142700,2732221520,6120,6130,6130,6120,4650
20230615,142600,2703763510,6130,6130,6130,6130,282
20230615,142500,2702034850,6130,6130,6140,6130,769
20230615,142400,2697320860,6130,6130,6130,6130,2
20230615,142300,2697308600,6150,6130,6150,6130,859
20230615,142200,2692037860,6130,6130,6130,6130,774
20230615,142100,2687293240,6130,6130,6130,6130,0
20230615,142000,2687293240,6130,6130,6130,6130,23
20230615,141900,2687152250,6140,6140,6140,6140,0
20230615,141800,2687152250,6140,6130,6140,6120,662
20230615,141700,2683094110,6120,6140,6140,6120,1033
20230615,141600,2676756850,6150,6150,6150,6150,8
20230615,141500,2676707650,6150,6130,6150,6130,204
20230615,141400,2675457110,6130,6140,6140,6130,612
20230615,141300,2671705520,6160,6150,6170,6130,3693
20230615,141200,2649054460,6170,6170,6170,6170,115
20230615,141100,2648344910,6180,6150,6180,6130,6452
20230615,141000,2608598360,6130,6150,6150,6130,21
20230615,140900,2608469610,6150,6140,6150,6140,2
20230615,140800,2608457320,6130,6140,6140,6130,501
20230615,140700,2605381190,6140,6150,6150,6130,591
20230615,140600,2601746760,6150,6150,6150,6140,1985
20230615,140500,2589539040,6140,6140,6150,6140,31
20230615,140400,2589348680,6150,6150,6150,6150,400
20230615,140300,2586888680,6150,6140,6150,6130,62
20230615,140200,2586508150,6140,6140,6140,6140,520
20230615,140100,2583315350,6140,6140,6140,6140,359
20230615,140000,2581111090,6140,6150,6150,6140,508
20230615,135900,2577991940,6140,6140,6150,6140,1557
20230615,135800,2568431910,6130,6140,6140,6130,4
20230615,135700,2568407360,6140,6140,6140,6140,748
20230615,135600,2563814640,6140,6140,6140,6140,649
20230615,135500,2559829780,6140,6130,6140,6130,226
20230615,135400,2558444290,6140,6130,6140,6130,108
20230615,135300,2557782170,6140,6140,6140,6140,1
20230615,135200,2557776030,6140,6140,6140,6140,8
20230615,135100,2557726910,6130,6130,6130,6130,911
20230615,135000,2552142480,6130,6130,6130,6130,0
20230615,134900,2552142480,6130,6140,6140,6130,506
20230615,134800,2549039810,6140,6140,6140,6140,0
20230615,134700,2549039810,6140,6130,6140,6130,314
20230615,134600,2547114980,6130,6120,6130,6120,3992
20230615,134500,2522681930,6120,6120,6120,6120,1
20230615,134400,2522675810,6120,6120,6120,6120,163
20230615,134300,2521678250,6120,6120,6120,6120,2
20230615,134200,2521666010,6120,6120,6120,6110,31
20230615,134100,2521476490,6110,6120,6120,6110,372
20230615,134000,2519202850,6110,6110,6110,6110,1760
20230615,133900,2508449250,6110,6110,6110,6110,502
20230615,133800,2505382030,6110,6110,6110,6110,34
20230615,133700,2505174290,6110,6110,6110,6110,51
20230615,133600,2504862680,6110,6100,6110,6100,1280
20230615,133500,2497042180,6100,6100,6110,6100,1425
20230615,133400,2488349620,6110,6110,6110,6110,62
20230615,133300,2487970800,6110,6110,6110,6110,1016
20230615,133200,2481763040,6110,6110,6110,6110,1051
20230615,133100,2475341430,6110,6110,6110,6110,771
20230615,133000,2470630620,6110,6110,6110,6100,12193
20230615,132900,2396144600,6110,6110,6110,6110,10
20230615,132800,2396083500,6110,6120,6120,6110,276
20230615,132700,2394396980,6120,6120,6120,6120,24
20230615,132600,2394250100,6120,6120,6120,6110,699
20230615,132500,2389978920,6120,6120,6120,6120,272
20230615,132400,2388314280,6120,6110,6120,6110,2050
20230615,132300,2375768780,6110,6120,6120,6110,104
20230615,132200,2375132820,6120,6120,6120,6120,15
20230615,132100,2375041020,6120,6120,6120,6120,257
20230615,132000,2373468180,6130,6130,6130,6130,16
20230615,131900,2373370100,6120,6120,6120,6120,100
20230615,131800,2372758100,6120,6120,6120,6120,3005
20230615,131700,2354367500,6110,6120,6120,6110,23
20230615,131600,2354226770,6110,6110,6110,6110,151
20230615,131500,2353304160,6120,6120,6120,6120,2
20230615,131400,2353291920,6120,6120,6120,6120,1
20230615,131300,2353285800,6120,6120,6120,6120,496
20230615,131200,2350250280,6120,6120,6120,6120,1079
20230615,131100,2343646800,6120,6120,6120,6110,107
20230615,131000,2342991970,6120,6120,6120,6120,80
20230615,130900,2342502370,6120,6110,6120,6110,182
20230615,130800,2341390320,6110,6130,6130,6110,1610
20230615,130700,2331536470,6130,6130,6130,6130,30
20230615,130600,2331352570,6130,6130,6130,6130,0
20230615,130500,2331352570,6130,6130,6130,6120,356
20230615,130400,2329173620,6120,6130,6130,6120,255
20230615,130300,2327612470,6130,6130,6130,6130,28
20230615,130200,2327440830,6130,6130,6130,6130,101
20230615,130100,2326821700,6130,6130,6130,6130,4
20230615,130000,2326797180,6140,6140,6140,6140,3
20230615,125900,2326778760,6140,6120,6140,6120,32
20230615,125800,2326582900,6120,6130,6140,6120,4637
20230615,125700,2298114330,6130,6130,6130,6130,78
20230615,125600,2297636190,6130,6130,6130,6130,219
20230615,125500,2296293720,6120,6120,6120,6120,1188
20230615,125400,2289023160,6120,6120,6120,6120,0
20230615,125300,2289023160,6120,6110,6120,6110,377
20230615,125200,2286716930,6120,6120,6120,6120,324
20230615,125100,2284734050,6110,6130,6130,6110,1901
20230615,125000,2273100800,6130,6120,6130,6120,1971
20230615,124900,2261026430,6120,6120,6120,6120,14
20230615,124800,2260940750,6120,6120,6120,6120,19
20230615,124700,2260824470,6110,6120,6120,6110,1380
20230615,124600,2252392620,6120,6110,6120,6110,525
20230615,124500,2249184640,6110,6110,6110,6110,45
20230615,124400,2248909690,6110,6110,6120,6110,1008
20230615,124300,2242750790,6120,6120,6120,6120,10
20230615,124200,2242689590,6120,6120,6120,6110,166
20230615,124100,2241674390,6120,6120,6120,6120,83
20230615,124000,2241166430,6120,6120,6120,6110,3808
20230615,123900,2217891470,6130,6130,6130,6130,189
20230615,123800,2216732900,6130,6130,6130,6130,11
20230615,123700,2216665470,6130,6130,6130,6130,152
20230615,123600,2215733710,6130,6130,6130,6130,300
20230615,123500,2213894710,6120,6120,6120,6120,473
20230615,123400,2210999950,6120,6120,6120,6120,504
20230615,123300,2207915470,6120,6120,6120,6120,16
20230615,123200,2207817550,6120,6120,6120,6120,15
20230615,123100,2207725750,6120,6120,6120,6110,134
20230615,123000,2206905990,6120,6120,6120,6120,2
20230615,122900,2206893750,6110,6100,6110,6100,610
20230615,122800,2203172650,6120,6120,6120,6120,0
20230615,122700,2203172650,6120,6110,6120,6110,328
20230615,122600,2201168400,6110,6110,6110,6110,141
20230615,122500,2200306890,6110,6110,6110,6110,0
20230615,122400,2200306890,6110,6110,6120,6110,68
20230615,122300,2199891390,6110,6110,6110,6100,788
20230615,122200,2195077710,6110,6110,6110,6100,651
20230615,122100,2191102540,6110,6110,6110,6110,103
20230615,122000,2190473210,6110,6120,6120,6110,298
20230615,121900,2188651840,6120,6120,6120,6120,181
20230615,121800,2187544120,6120,6100,6120,6100,4253
20230615,121700,2161576790,6120,6120,6120,6110,556
20230615,121600,2158177630,6120,6120,6120,6110,211
20230615,121500,2156887310,6110,6110,6120,6110,795
20230615,121400,2152029850,6110,6110,6110,6110,515
20230615,121300,2148883200,6110,6110,6110,6110,401
20230615,121200,2146433090,6110,6110,6110,6110,220
20230615,121100,2145088890,6110,6120,6120,6110,146
20230615,121000,2144196730,6120,6110,6120,6110,31
20230615,120900,2144007260,6100,6110,6110,6100,3000
20230615,120800,2125704390,6100,6120,6120,6100,3421
20230615,120700,2104827510,6120,6120,6120,6120,200
20230615,120600,2103603510,6120,6120,6120,6120,2
20230615,120500,2103591270,6110,6110,6110,6110,110
20230615,120400,2102919170,6110,6120,6120,6110,1142
20230615,120300,2095940130,6120,6120,6120,6120,497
20230615,120200,2092898490,6120,6110,6120,6110,1155
20230615,120100,2085841410,6110,6110,6110,6110,321
20230615,120000,2083880100,6110,6110,6110,6110,4132
20230615,115900,2058633580,6110,6110,6110,6110,2292
20230615,115800,2044629460,6100,6120,6120,6100,4922
20230615,115700,2014557160,6120,6120,6120,6120,211
20230615,115600,2013265840,6120,6120,6120,6120,208
20230615,115500,2011992880,6110,6120,6120,6110,1154
20230615,115400,2004930500,6120,6120,6130,6120,542
20230615,115300,2001613390,6120,6130,6130,6120,809
20230615,115200,1996661220,6130,6120,6130,6120,901
20230615,115100,1991146990,6130,6130,6130,6130,49
20230615,115000,1990846620,6130,6120,6130,6120,190
20230615,114900,1989683740,6130,6130,6130,6120,56
20230615,114800,1989340490,6130,6140,6140,6130,637
20230615,114700,1985435650,6140,6140,6140,6140,8
20230615,114600,1985386530,6140,6130,6140,6130,119
20230615,114500,1984655970,6140,6140,6140,6140,2
20230615,114400,1984643690,6140,6130,6140,6130,855
20230615,114300,1979402500,6130,6130,6130,6130,113
20230615,114200,1978709810,6130,6130,6130,6130,111
20230615,114100,1978029380,6130,6120,6130,6120,400
20230615,114000,1975579380,6130,6130,6130,6130,0
20230615,113900,1975579380,6130,6130,6130,6120,594
20230615,113800,1971943160,6130,6130,6130,6130,51
20230615,113700,1971630530,6130,6140,6140,6120,276
20230615,113600,1969939000,6150,6120,6150,6120,516
20230615,113500,1966778870,6120,6130,6130,6120,488
20230615,113400,1963789310,6130,6130,6130,6130,87
20230615,113300,1963256000,6120,6120,6120,6120,0
20230615,113200,1963256000,6120,6120,6120,6120,500
20230615,113100,1960196000,6130,6130,6130,6130,23
20230615,113000,1960055010,6130,6130,6150,6130,39
20230615,112900,1959815440,6120,6150,6150,6120,812
20230615,112800,1954844180,6150,6140,6160,6140,1001
20230615,112700,1948691800,6140,6140,6140,6140,1
20230615,112600,1948685660,6140,6130,6140,6130,576
20230615,112500,1945154720,6130,6120,6130,6120,2415
20230615,112400,1930352770,6130,6120,6130,6120,1324
20230615,112300,1922249860,6120,6110,6120,6110,1409
20230615,112200,1913627860,6110,6110,6110,6110,2146
20230615,112100,1900515800,6110,6110,6120,6110,2655
20230615,112000,1884292750,6120,6120,6120,6110,1592
20230615,111900,1874564710,6110,6110,6110,6110,701
20230615,111800,1870281600,6110,6110,6110,6110,1021
20230615,111700,1864043290,6120,6120,6120,6090,103
20230615,111600,1863415960,6090,6100,6120,6090,2004
20230615,111500,1851203450,6120,6110,6120,6100,1620
20230615,111400,1841316430,6090,6090,6090,6090,227
20230615,111300,1839934000,6090,6110,6120,6090,10980
20230615,111200,1772957110,6120,6110,6120,6100,921
20230615,111100,1767328150,6110,6120,6120,6110,2234
20230615,111000,1753678240,6120,6110,6120,6110,20
20230615,110900,1753555890,6120,6130,6130,6110,2066
20230615,110800,1740929460,6130,6120,6130,6110,783
20230615,110700,1736142390,6130,6120,6130,6120,888
20230615,110600,1730706830,6120,6130,6130,6120,1218
20230615,110500,1723249670,6130,6120,6140,6120,143
20230615,110400,1722373490,6140,6120,6140,6100,10149
20230615,110300,1660340900,6120,6130,6130,6120,869
20230615,110200,1655015010,6140,6130,6140,6120,6532
20230615,110100,1614999060,6140,6160,6160,6130,949
20230615,110000,1609181650,6130,6160,6160,6130,509
20230615,105900,1606061340,6130,6160,6160,6130,1610
20230615,105800,1596184470,6160,6140,6160,6140,273
20230615,105700,1594508030,6140,6140,6140,6130,2038
20230615,105600,1582009710,6130,6130,6160,6130,924
20230615,105500,1576345560,6120,6160,6160,6120,33462
20230615,105400,1371087240,6170,6160,6170,6160,601
20230615,105300,1367384950,6170,6170,6180,6160,3422
20230615,105200,1346299060,6180,6180,6180,6180,14
20230615,105100,1346212540,6190,6160,6190,6160,372
20230615,105000,1343919940,6190,6170,6190,6160,1523
20230615,104900,1334538110,6170,6190,6190,6170,240
20230615,104800,1333057190,6180,6200,6200,6180,73
20230615,104700,1332606030,6170,6180,6200,6170,3477
20230615,104600,1311127790,6180,6170,6180,6170,212
20230615,104500,1309819730,6170,6180,6180,6170,3243
20230615,104400,1289799830,6190,6190,6190,6190,152
20230615,104300,1288858950,6180,6170,6180,6170,203
20230615,104200,1287606430,6170,6170,6180,6170,582
20230615,104100,1284015480,6170,6190,6190,6170,3125
20230615,104000,1264685980,6190,6180,6190,6180,187
20230615,103900,1263530310,6170,6180,6180,6170,553
20230615,103800,1260116760,6180,6180,6190,6170,2628
20230615,103700,1243899960,6180,6190,6190,6180,1760
20230615,103600,1233022950,6190,6190,6190,6180,63
20230615,103500,1232633490,6190,6180,6190,6180,43
20230615,103400,1232367720,6190,6170,6190,6170,1516
20230615,103300,1223000330,6170,6180,6180,6170,374
20230615,103200,1220689750,6180,6180,6180,6180,2
20230615,103100,1220677390,6180,6170,6180,6170,727
20230615,103000,1216191630,6160,6160,6160,6160,616
20230615,102900,1212397070,6160,6150,6160,6140,1648
20230615,102800,1202273630,6150,6160,6170,6150,11754
20230615,102700,1129961170,6160,6170,6170,6160,190
20230615,102600,1128789740,6180,6170,6180,6170,148
20230615,102500,1127876540,6170,6160,6170,6160,5120
20230615,102400,1096337140,6160,6170,6170,6160,956
20230615,102300,1090438790,6170,6180,6180,6160,3668
20230615,102200,1067829670,6180,6180,6180,6170,17831
20230615,102100,957709050,6190,6200,6200,6190,1482
20230615,102000,948535430,6200,6200,6200,6180,412
20230615,101900,945987130,6200,6190,6200,6180,223
20230615,101800,944606800,6200,6210,6210,6200,101
20230615,101700,943980590,6190,6210,6210,6180,8695
20230615,101600,890159220,6190,6200,6200,6190,1114
20230615,101500,883261550,6200,6210,6210,6190,1108
20230615,101400,876392950,6200,6190,6200,6190,2497
20230615,101300,860925550,6200,6200,6200,6190,1107
20230615,101200,854072150,6200,6210,6210,6200,414
20230615,101100,851505230,6210,6200,6210,6200,3
20230615,101000,851486610,6200,6200,6200,6200,909
20230615,100900,845850810,6190,6190,6200,6190,492
20230615,100800,842805310,6190,6200,6200,6190,7415
20230615,100700,796840610,6200,6210,6210,6200,2975
20230615,100600,778395600,6210,6210,6210,6210,243
20230615,100500,776886570,6210,6210,6210,6200,654
20230615,100400,772831650,6200,6210,6210,6200,112
20230615,100300,772136430,6210,6210,6210,6210,1
20230615,100200,772130220,6210,6200,6210,6200,174
20230615,100100,771051180,6200,6200,6200,6190,2110
20230615,100000,757979210,6190,6190,6200,6190,212
20230615,095900,756664980,6190,6200,6210,6190,1132
20230615,095800,749653410,6200,6210,6210,6200,3057
20230615,095700,730699950,6200,6200,6200,6200,2003
20230615,095600,718281350,6200,6210,6210,6200,171
20230615,095500,717220540,6200,6200,6200,6200,975
20230615,095400,711175540,6200,6200,6200,6190,205
20230615,095300,709905540,6200,6200,6200,6200,2740
20230615,095200,692917540,6200,6210,6210,6200,3069
20230615,095100,673888030,6200,6210,6210,6200,2555
20230615,095000,658032290,6200,6210,6210,6200,82
20230615,094900,657523130,6210,6210,6210,6210,720
20230615,094800,653051930,6210,6210,6210,6200,901
20230615,094700,647464720,6210,6210,6220,6210,13984
20230615,094600,560614080,6210,6220,6220,6210,737
20230615,094500,556037300,6220,6220,6220,6220,1213
20230615,094400,548492440,6220,6220,6220,6220,461
20230615,094300,545625020,6230,6230,6230,6230,0
20230615,094200,545625020,6230,6230,6230,6230,1
20230615,094100,545618790,6230,6220,6230,6210,1749
20230615,094000,534746480,6220,6230,6230,6220,750
20230615,093900,530081460,6230,6220,6230,6220,135
20230615,093800,529240440,6230,6230,6230,6220,984
20230615,093700,523118320,6230,6240,6240,6220,363
20230615,093600,520857780,6240,6230,6240,6230,1002
20230615,093500,514605310,6240,6240,6240,6240,16
20230615,093400,514505470,6240,6230,6240,6230,337
20230615,093300,512405630,6240,6250,6250,6240,221
20230615,093200,511025590,6250,6240,6250,6240,1543
20230615,093100,501397250,6230,6230,6230,6230,1371
20230615,093000,492855920,6230,6240,6240,6230,1691
20230615,092900,482320780,6240,6240,6240,6230,1405
20230615,092800,473567310,6240,6250,6250,6240,511
20230615,092700,470373620,6250,6250,6250,6240,425
20230615,092600,467717390,6250,6230,6250,6230,13173
20230615,092500,385516910,6230,6220,6240,6220,2107
20230615,092400,372400290,6240,6240,6240,6240,96
20230615,092300,371801250,6220,6220,6230,6220,4284
20230615,092200,345143570,6230,6230,6230,6230,206
20230615,092100,343860190,6230,6240,6240,6230,46
20230615,092000,343573430,6240,6230,6240,6220,673
20230615,091900,339379970,6240,6230,6240,6230,231
20230615,091800,337940830,6230,6260,6260,6230,1168
20230615,091700,330654670,6260,6220,6260,6220,12711
20230615,091600,251233370,6230,6240,6240,6230,717
20230615,091500,246764410,6240,6230,6240,6230,102
20230615,091400,246128890,6240,6230,6240,6230,401
20230615,091300,243630560,6230,6230,6230,6230,3
20230615,091200,243611870,6230,6230,6240,6230,622
20230615,091100,239734670,6240,6240,6240,6230,1230
20230615,091000,232060780,6240,6250,6250,6240,225
20230615,090900,230656770,6240,6230,6260,6230,10289
20230615,090800,166350590,6230,6210,6230,6210,2922
20230615,090700,148152540,6220,6210,6220,6210,2023
20230615,090600,135572820,6210,6200,6220,6200,1838
20230615,090500,124153850,6210,6220,6220,6210,37
20230615,090400,123923810,6220,6190,6220,6180,5255
20230615,090300,91391610,6200,6220,6220,6200,5796
20230615,090200,55432220,6220,6220,6220,6220,91
20230615,090100,54866200,6220,6230,6230,6220,1536
20230615,090000,45309260,6230,6230,6240,6220,7276