stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,204800,7841612230,5770,5770,5770,5770,15238
20230620,204700,7841612230,5770,5770,5770,5770,0
20230620,204600,7841612230,5770,5770,5770,5770,0
20230620,204500,7841612230,5770,5770,5770,5770,0
20230620,204400,7841612230,5770,5770,5770,5770,0
20230620,204300,7841612230,5770,5770,5770,5770,0
20230620,204200,7841612230,5770,5770,5770,5770,0
20230620,204100,7841612230,5770,5770,5770,5770,0
20230620,204000,7841612230,5770,5770,5770,5770,0
20230620,203900,7841612230,5770,5770,5770,5770,0
20230620,203800,7841612230,5770,5770,5770,5770,0
20230620,203700,7841612230,5770,5770,5770,5770,0
20230620,203600,7841612230,5770,5770,5770,5770,0
20230620,203500,7841612230,5770,5770,5770,5770,0
20230620,203400,7841612230,5770,5770,5770,5770,0
20230620,203300,7841612230,5770,5770,5770,5770,0
20230620,203200,7841612230,5770,5770,5770,5770,0
20230620,203100,7841612230,5770,5770,5770,5770,0
20230620,203000,7841612230,5770,5770,5770,5770,0
20230620,202900,7841612230,5770,5770,5770,5770,0
20230620,202800,7841612230,5770,5770,5770,5770,0
20230620,202700,7841612230,5770,5770,5770,5770,0
20230620,202600,7841612230,5770,5770,5770,5770,0
20230620,202500,7841612230,5770,5770,5770,5770,0
20230620,202400,7841612230,5770,5770,5770,5770,0
20230620,202300,7841612230,5770,5770,5770,5770,0
20230620,202200,7841612230,5770,5770,5770,5770,0
20230620,202100,7841612230,5770,5770,5770,5770,0
20230620,202000,7841612230,5770,5770,5770,5770,0
20230620,201900,7841612230,5770,5770,5770,5770,0
20230620,201800,7841612230,5770,5770,5770,5770,15238
20230620,201700,7841612230,5770,5770,5770,5770,0
20230620,201600,7841612230,5770,5770,5770,5770,0
20230620,201500,7841612230,5770,5770,5770,5770,0
20230620,201400,7841612230,5770,5770,5770,5770,0
20230620,201300,7841612230,5770,5770,5770,5770,0
20230620,201200,7841612230,5770,5770,5770,5770,0
20230620,201100,7841612230,5770,5770,5770,5770,0
20230620,201000,7841612230,5770,5770,5770,5770,0
20230620,200900,7841612230,5770,5770,5770,5770,0
20230620,200800,7841612230,5770,5770,5770,5770,0
20230620,200700,7841612230,5770,5770,5770,5770,0
20230620,200600,7841612230,5770,5770,5770,5770,0
20230620,200500,7841612230,5770,5770,5770,5770,0
20230620,200400,7841612230,5770,5770,5770,5770,0
20230620,200300,7841612230,5770,5770,5770,5770,0
20230620,200200,7841612230,5770,5770,5770,5770,0
20230620,200100,7841612230,5770,5770,5770,5770,0
20230620,200000,7841612230,5770,5770,5770,5770,0
20230620,195900,7841612230,5770,5770,5770,5770,0
20230620,195800,7841612230,5770,5770,5770,5770,0
20230620,195700,7841612230,5770,5770,5770,5770,0
20230620,195600,7841612230,5770,5770,5770,5770,0
20230620,195500,7841612230,5770,5770,5770,5770,0
20230620,195400,7841612230,5770,5770,5770,5770,0
20230620,195300,7841612230,5770,5770,5770,5770,0
20230620,195200,7841612230,5770,5770,5770,5770,0
20230620,195100,7841612230,5770,5770,5770,5770,0
20230620,195000,7841612230,5770,5770,5770,5770,0
20230620,194900,7841612230,5770,5770,5770,5770,0
20230620,194800,7841612230,5770,5770,5770,5770,15238
20230620,194700,7841612230,5770,5770,5770,5770,0
20230620,194600,7841612230,5770,5770,5770,5770,0
20230620,194500,7841612230,5770,5770,5770,5770,0
20230620,194400,7841612230,5770,5770,5770,5770,0
20230620,194300,7841612230,5770,5770,5770,5770,0
20230620,194200,7841612230,5770,5770,5770,5770,0
20230620,194100,7841612230,5770,5770,5770,5770,0
20230620,194000,7841612230,5770,5770,5770,5770,0
20230620,193900,7841612230,5770,5770,5770,5770,0
20230620,193800,7841612230,5770,5770,5770,5770,0
20230620,193700,7841612230,5770,5770,5770,5770,0
20230620,193600,7841612230,5770,5770,5770,5770,0
20230620,193500,7841612230,5770,5770,5770,5770,0
20230620,193400,7841612230,5770,5770,5770,5770,0
20230620,193300,7841612230,5770,5770,5770,5770,0
20230620,193200,7841612230,5770,5770,5770,5770,0
20230620,193100,7841612230,5770,5770,5770,5770,0
20230620,193000,7841612230,5770,5770,5770,5770,0
20230620,192900,7841612230,5770,5770,5770,5770,0
20230620,192800,7841612230,5770,5770,5770,5770,0
20230620,192700,7841612230,5770,5770,5770,5770,0
20230620,192600,7841612230,5770,5770,5770,5770,0
20230620,192500,7841612230,5770,5770,5770,5770,0
20230620,192400,7841612230,5770,5770,5770,5770,0
20230620,192300,7841612230,5770,5770,5770,5770,0
20230620,192200,7841612230,5770,5770,5770,5770,0
20230620,192100,7841612230,5770,5770,5770,5770,0
20230620,192000,7841612230,5770,5770,5770,5770,0
20230620,191900,7841612230,5770,5770,5770,5770,0
20230620,191800,7841612230,5770,5770,5770,5770,15238
20230620,191700,7841612230,5770,5770,5770,5770,0
20230620,191600,7841612230,5770,5770,5770,5770,0
20230620,191500,7841612230,5770,5770,5770,5770,0
20230620,191400,7841612230,5770,5770,5770,5770,0
20230620,191300,7841612230,5770,5770,5770,5770,0
20230620,191200,7841612230,5770,5770,5770,5770,0
20230620,191100,7841612230,5770,5770,5770,5770,0
20230620,191000,7841612230,5770,5770,5770,5770,0
20230620,190900,7841612230,5770,5770,5770,5770,0
20230620,190800,7841612230,5770,5770,5770,5770,0
20230620,190700,7841612230,5770,5770,5770,5770,0
20230620,190600,7841612230,5770,5770,5770,5770,0
20230620,190500,7841612230,5770,5770,5770,5770,0
20230620,190400,7841612230,5770,5770,5770,5770,0
20230620,190300,7841612230,5770,5770,5770,5770,0
20230620,190200,7841612230,5770,5770,5770,5770,0
20230620,190100,7841612230,5770,5770,5770,5770,0
20230620,190000,7841612230,5770,5770,5770,5770,0
20230620,185900,7841612230,5770,5770,5770,5770,0
20230620,185800,7841612230,5770,5770,5770,5770,0
20230620,185700,7841612230,5770,5770,5770,5770,0
20230620,185600,7841612230,5770,5770,5770,5770,0
20230620,185500,7841612230,5770,5770,5770,5770,0
20230620,185400,7841612230,5770,5770,5770,5770,0
20230620,185300,7841612230,5770,5770,5770,5770,0
20230620,185200,7841612230,5770,5770,5770,5770,0
20230620,185100,7841612230,5770,5770,5770,5770,0
20230620,185000,7841612230,5770,5770,5770,5770,0
20230620,184900,7841612230,5770,5770,5770,5770,0
20230620,184800,7841612230,5770,5770,5770,5770,15238
20230620,184700,7841612230,5770,5770,5770,5770,0
20230620,184600,7841612230,5770,5770,5770,5770,0
20230620,184500,7841612230,5770,5770,5770,5770,0
20230620,184400,7841612230,5770,5770,5770,5770,0
20230620,184300,7841612230,5770,5770,5770,5770,0
20230620,184200,7841612230,5770,5770,5770,5770,0
20230620,184100,7841612230,5770,5770,5770,5770,0
20230620,184000,7841612230,5770,5770,5770,5770,0
20230620,183900,7841612230,5770,5770,5770,5770,0
20230620,183800,7841612230,5770,5770,5770,5770,0
20230620,183700,7841612230,5770,5770,5770,5770,0
20230620,183600,7841612230,5770,5770,5770,5770,0
20230620,183500,7841612230,5770,5770,5770,5770,0
20230620,183400,7841612230,5770,5770,5770,5770,0
20230620,183300,7841612230,5770,5770,5770,5770,0
20230620,183200,7841612230,5770,5770,5770,5770,0
20230620,183100,7841612230,5770,5770,5770,5770,0
20230620,183000,7841612230,5770,5770,5770,5770,0
20230620,182900,7841612230,5770,5770,5770,5770,0
20230620,182800,7841612230,5770,5770,5770,5770,0
20230620,182700,7841612230,5770,5770,5770,5770,0
20230620,182600,7841612230,5770,5770,5770,5770,0
20230620,182500,7841612230,5770,5770,5770,5770,0
20230620,182400,7841612230,5770,5770,5770,5770,0
20230620,182300,7841612230,5770,5770,5770,5770,0
20230620,182200,7841612230,5770,5770,5770,5770,0
20230620,182100,7841612230,5770,5770,5770,5770,0
20230620,182000,7841612230,5770,5770,5770,5770,0
20230620,181900,7841612230,5770,5770,5770,5770,0
20230620,181800,7841612230,5770,5770,5770,5770,15238
20230620,181700,7841612230,5770,5770,5770,5770,0
20230620,181600,7841612230,5770,5770,5770,5770,0
20230620,181500,7841612230,5770,5770,5770,5770,0
20230620,181400,7841612230,5770,5770,5770,5770,0
20230620,181300,7841612230,5770,5770,5770,5770,0
20230620,181200,7841612230,5770,5770,5770,5770,0
20230620,181100,7841612230,5770,5770,5770,5770,0
20230620,181000,7841612230,5770,5770,5770,5770,0
20230620,180900,7841612230,5770,5770,5770,5770,0
20230620,180800,7841612230,5770,5770,5770,5770,0
20230620,180700,7841612230,5770,5770,5770,5770,0
20230620,180600,7841612230,5770,5770,5770,5770,0
20230620,180500,7841612230,5770,5770,5770,5770,0
20230620,180400,7841612230,5770,5770,5770,5770,0
20230620,180300,7841612230,5770,5770,5770,5770,0
20230620,180200,7841612230,5770,5770,5770,5770,0
20230620,180100,7841612230,5770,5770,5770,5770,0
20230620,180000,7841612230,5770,5770,5770,5770,0
20230620,175900,7841612230,5770,5770,5770,5770,0
20230620,175800,7841612230,5770,5770,5770,5770,0
20230620,175700,7841612230,5770,5770,5770,5770,0
20230620,175600,7841612230,5770,5770,5770,5770,0
20230620,175500,7841612230,5770,5770,5770,5770,0
20230620,175400,7841612230,5770,5770,5770,5770,0
20230620,175300,7841612230,5770,5770,5770,5770,0
20230620,175200,7841612230,5770,5770,5770,5770,0
20230620,175100,7841612230,5770,5770,5770,5770,0
20230620,175000,7841612230,5770,5770,5770,5770,0
20230620,174900,7841612230,5770,5770,5770,5770,0
20230620,174800,7841612230,5770,5770,5770,5770,15238
20230620,174700,7841612230,5770,5770,5770,5770,0
20230620,174600,7841612230,5770,5770,5770,5770,0
20230620,174500,7841612230,5770,5770,5770,5770,0
20230620,174400,7841612230,5770,5770,5770,5770,0
20230620,174300,7841612230,5770,5770,5770,5770,0
20230620,174200,7841612230,5770,5770,5770,5770,0
20230620,174100,7841612230,5770,5770,5770,5770,0
20230620,174000,7841612230,5770,5770,5770,5770,0
20230620,173900,7841612230,5770,5770,5770,5770,0
20230620,173800,7841612230,5770,5770,5770,5770,0
20230620,173700,7841612230,5770,5770,5770,5770,0
20230620,173600,7841612230,5770,5770,5770,5770,0
20230620,173500,7841612230,5770,5770,5770,5770,0
20230620,173400,7841612230,5770,5770,5770,5770,0
20230620,173300,7841612230,5770,5770,5770,5770,0
20230620,173200,7841612230,5770,5770,5770,5770,0
20230620,173100,7841612230,5770,5770,5770,5770,0
20230620,173000,7841612230,5770,5770,5770,5770,0
20230620,172900,7841612230,5770,5770,5770,5770,0
20230620,172800,7841612230,5770,5770,5770,5770,0
20230620,172700,7841612230,5770,5770,5770,5770,0
20230620,172600,7841612230,5770,5770,5770,5770,0
20230620,172500,7841612230,5770,5770,5770,5770,0
20230620,172400,7841612230,5770,5770,5770,5770,0
20230620,172300,7841612230,5770,5770,5770,5770,0
20230620,172200,7841612230,5770,5770,5770,5770,0
20230620,172100,7841612230,5770,5770,5770,5770,0
20230620,172000,7841612230,5770,5770,5770,5770,0
20230620,171900,7841612230,5770,5770,5770,5770,0
20230620,171800,7841612230,5770,5770,5770,5770,15238
20230620,171700,7841612230,5770,5770,5770,5770,0
20230620,171600,7841612230,5770,5770,5770,5770,0
20230620,171500,7841612230,5770,5770,5770,5770,0
20230620,171400,7841612230,5770,5770,5770,5770,0
20230620,171300,7841612230,5770,5770,5770,5770,0
20230620,171200,7841612230,5770,5770,5770,5770,0
20230620,171100,7841612230,5770,5770,5770,5770,0
20230620,171000,7841612230,5770,5770,5770,5770,0
20230620,170900,7841612230,5770,5770,5770,5770,0
20230620,170800,7841612230,5770,5770,5770,5770,0
20230620,170700,7841612230,5770,5770,5770,5770,0
20230620,170600,7841612230,5770,5770,5770,5770,0
20230620,170500,7841612230,5770,5770,5770,5770,0
20230620,170400,7841612230,5770,5770,5770,5770,0
20230620,170300,7841612230,5770,5770,5770,5770,0
20230620,170200,7841612230,5770,5770,5770,5770,0
20230620,170100,7841612230,5770,5770,5770,5770,0
20230620,170000,7841612230,5770,5770,5770,5770,0
20230620,165900,7841612230,5770,5770,5770,5770,0
20230620,165800,7841612230,5770,5770,5770,5770,0
20230620,165700,7841612230,5770,5770,5770,5770,0
20230620,165600,7841612230,5770,5770,5770,5770,0
20230620,165500,7841612230,5770,5770,5770,5770,0
20230620,165400,7841612230,5770,5770,5770,5770,0
20230620,165300,7841612230,5770,5770,5770,5770,0
20230620,165200,7841612230,5770,5770,5770,5770,0
20230620,165100,7841612230,5770,5770,5770,5770,0
20230620,165000,7841612230,5770,5770,5770,5770,0
20230620,164900,7841612230,5770,5770,5770,5770,0
20230620,164800,7841612230,5770,5770,5770,5770,15238
20230620,164700,7841612230,5770,5770,5770,5770,0
20230620,164600,7841612230,5770,5770,5770,5770,0
20230620,164500,7841612230,5770,5770,5770,5770,0
20230620,164400,7841612230,5770,5770,5770,5770,0
20230620,164300,7841612230,5770,5770,5770,5770,0
20230620,164200,7841612230,5770,5770,5770,5770,0
20230620,164100,7841612230,5770,5770,5770,5770,0
20230620,164000,7841612230,5770,5770,5770,5770,0
20230620,163900,7841612230,5770,5770,5770,5770,0
20230620,163800,7841612230,5770,5770,5770,5770,0
20230620,163700,7841612230,5770,5770,5770,5770,0
20230620,163600,7841612230,5770,5770,5770,5770,0
20230620,163500,7841612230,5770,5770,5770,5770,0
20230620,163400,7841612230,5770,5770,5770,5770,0
20230620,163300,7841612230,5770,5770,5770,5770,0
20230620,163200,7841612230,5770,5770,5770,5770,0
20230620,163100,7841612230,5770,5770,5770,5770,0
20230620,163000,7841612230,5770,5770,5770,5770,0
20230620,162900,7841612230,5770,5770,5770,5770,0
20230620,162800,7841612230,5770,5770,5770,5770,0
20230620,162700,7841612230,5770,5770,5770,5770,0
20230620,162600,7841612230,5770,5770,5770,5770,0
20230620,162500,7841612230,5770,5770,5770,5770,0
20230620,162400,7841612230,5770,5770,5770,5770,0
20230620,162300,7841612230,5770,5770,5770,5770,0
20230620,162200,7841612230,5770,5770,5770,5770,0
20230620,162100,7841612230,5770,5770,5770,5770,0
20230620,162000,7841612230,5770,5770,5770,5770,0
20230620,161900,7841612230,5770,5770,5770,5770,0
20230620,161800,7841612230,5770,5770,5770,5770,15238
20230620,161700,7841612230,5770,5770,5770,5770,0
20230620,161600,7841612230,5770,5770,5770,5770,0
20230620,161500,7841612230,5770,5770,5770,5770,0
20230620,161400,7841612230,5770,5770,5770,5770,0
20230620,161300,7841612230,5770,5770,5770,5770,0
20230620,161200,7841612230,5770,5770,5770,5770,0
20230620,161100,7841612230,5770,5770,5770,5770,0
20230620,161000,7841612230,5770,5770,5770,5770,0
20230620,160900,7841612230,5770,5770,5770,5770,0
20230620,160800,7841612230,5770,5770,5770,5770,0
20230620,160700,7841612230,5770,5770,5770,5770,0
20230620,160600,7841612230,5770,5770,5770,5770,0
20230620,160500,7841612230,5770,5770,5770,5770,0
20230620,160400,7841612230,5770,5770,5770,5770,0
20230620,160300,7841612230,5770,5770,5770,5770,0
20230620,160200,7841612230,5770,5770,5770,5770,0
20230620,160100,7841612230,5770,5770,5770,5770,0
20230620,160000,7841612230,5770,5770,5770,5770,0
20230620,155900,7841612230,5770,5770,5770,5770,0
20230620,155800,7841612230,5770,5770,5770,5770,0
20230620,155700,7841612230,5770,5770,5770,5770,0
20230620,155600,7841612230,5770,5770,5770,5770,0
20230620,155500,7841612230,5770,5770,5770,5770,0
20230620,155400,7841612230,5770,5770,5770,5770,0
20230620,155300,7841612230,5770,5770,5770,5770,0
20230620,155200,7841612230,5770,5770,5770,5770,0
20230620,155100,7841612230,5770,5770,5770,5770,0
20230620,155000,7841612230,5770,5770,5770,5770,0
20230620,154900,7841612230,5770,5770,5770,5770,0
20230620,154800,7841612230,5770,5770,5770,5770,15238
20230620,154700,7841612230,5770,5770,5770,5770,0
20230620,154600,7841612230,5770,5770,5770,5770,0
20230620,154500,7841612230,5770,5770,5770,5770,0
20230620,154400,7841612230,5770,5770,5770,5770,0
20230620,154300,7841612230,5770,5770,5770,5770,0
20230620,154200,7841612230,5770,5770,5770,5770,0
20230620,154100,7841612230,5770,5770,5770,5770,0
20230620,154000,7841612230,5770,5770,5770,5770,0
20230620,153900,7841612230,5770,5770,5770,5770,0
20230620,153800,7841612230,5770,5770,5770,5770,0
20230620,153700,7841612230,5770,5770,5770,5770,0
20230620,153600,7841612230,5770,5770,5770,5770,0
20230620,153500,7841612230,5770,5770,5770,5770,0
20230620,153400,7841612230,5770,5770,5770,5770,0
20230620,153300,7841612230,5770,5770,5770,5770,0
20230620,153200,7841612230,5770,5770,5770,5770,0
20230620,153100,7841612230,5770,5770,5770,5770,0
20230620,153000,7841612230,5770,5770,5770,5770,15238
20230620,152900,7753688970,5760,5760,5760,5760,0
20230620,152800,7753688970,5760,5760,5760,5760,0
20230620,152700,7753688970,5760,5760,5760,5760,0
20230620,152600,7753688970,5760,5760,5760,5760,0
20230620,152500,7753688970,5760,5760,5760,5760,0
20230620,152400,7753688970,5760,5760,5760,5760,0
20230620,152300,7753688970,5760,5760,5760,5760,0
20230620,152200,7753688970,5760,5760,5760,5760,0
20230620,152100,7753688970,5760,5760,5760,5760,0
20230620,152000,7753688970,5760,5760,5760,5760,0
20230620,151900,7753688970,5760,5760,5760,5730,5560
20230620,151800,7721782580,5760,5760,5780,5760,2673
20230620,151700,7706364660,5750,5760,5760,5750,1492
20230620,151600,7697783790,5750,5760,5770,5750,2243
20230620,151500,7684864660,5760,5760,5780,5750,6648
20230620,151400,7646515900,5780,5800,5800,5760,3307
20230620,151300,7627358780,5800,5730,5800,5730,11414
20230620,151200,7561531220,5740,5730,5740,5730,385
20230620,151100,7559323970,5730,5750,5750,5730,1836
20230620,151000,7548792200,5750,5740,5750,5740,495
20230620,150900,7545949210,5740,5730,5740,5730,287
20230620,150800,7544303510,5740,5730,5740,5720,1078
20230620,150700,7538125710,5730,5740,5740,5720,1600
20230620,150600,7528960590,5730,5740,5740,5730,5433
20230620,150500,7497826590,5740,5740,5750,5730,1700
20230620,150400,7488076640,5750,5740,5750,5740,316
20230620,150300,7486261750,5750,5740,5750,5740,1199
20230620,150200,7479377760,5740,5750,5760,5740,552
20230620,150100,7476208500,5750,5740,5750,5740,363
20230620,150000,7474123250,5750,5760,5760,5740,482
20230620,145900,7471352070,5760,5750,5760,5750,781
20230620,145800,7466856170,5740,5750,5750,5740,1206
20230620,145700,7459926560,5750,5750,5750,5750,2
20230620,145600,7459915060,5750,5730,5750,5730,1672
20230620,145500,7450320240,5730,5740,5740,5730,154
20230620,145400,7449436960,5740,5740,5740,5740,4096
20230620,145300,7425925920,5750,5760,5760,5750,5
20230620,145200,7425897160,5740,5740,5740,5740,0
20230620,145100,7425897160,5740,5740,5740,5740,203
20230620,145000,7424731940,5740,5760,5760,5740,1741
20230620,144900,7414713660,5760,5760,5760,5760,20
20230620,144800,7414598460,5760,5750,5760,5750,1072
20230620,144700,7408423760,5760,5730,5760,5730,1316
20230620,144600,7400859670,5730,5730,5730,5730,1012
20230620,144500,7395060910,5740,5740,5740,5730,574
20230620,144400,7391766200,5740,5730,5740,5720,1180
20230620,144300,7385008700,5740,5730,5740,5730,1580
20230620,144200,7375953800,5730,5730,5730,5730,442
20230620,144100,7373421140,5750,5730,5750,5730,91
20230620,144000,7372899650,5730,5760,5760,5730,1033
20230620,143900,7366968510,5760,5750,5760,5750,231
20230620,143800,7365638950,5750,5740,5750,5740,237
20230620,143700,7364277330,5750,5740,5750,5740,570
20230620,143600,7361004830,5750,5750,5750,5750,102
20230620,143500,7360418330,5740,5740,5740,5740,0
20230620,143400,7360418330,5740,5760,5760,5740,2126
20230620,143300,7348194830,5740,5720,5740,5720,1346
20230620,143200,7340494590,5720,5730,5730,5720,546
20230620,143100,7337366960,5760,5730,5760,5730,401
20230620,143000,7335069200,5730,5740,5740,5730,259
20230620,142900,7333584180,5760,5760,5760,5760,761
20230620,142800,7329200820,5760,5750,5760,5740,361
20230620,142700,7327123440,5760,5750,5760,5750,800
20230620,142600,7322518710,5730,5730,5730,5730,0
20230620,142500,7322518710,5730,5730,5730,5730,252
20230620,142400,7321074750,5730,5740,5740,5730,476
20230620,142300,7318345310,5740,5740,5740,5740,1
20230620,142200,7318339570,5720,5720,5720,5720,2000
20230620,142100,7306899570,5710,5730,5730,5710,1808
20230620,142000,7296555660,5730,5730,5730,5730,278
20230620,141900,7294962720,5730,5750,5750,5730,390
20230620,141800,7292727850,5750,5740,5750,5740,354
20230620,141700,7290695880,5740,5750,5760,5740,1590
20230620,141600,7281567130,5750,5750,5760,5750,1663
20230620,141500,7272004870,5740,5740,5750,5740,334
20230620,141400,7270084920,5750,5760,5760,5750,38
20230620,141300,7269866320,5760,5760,5760,5760,94
20230620,141200,7269324880,5750,5760,5760,5750,62
20230620,141100,7268967810,5760,5760,5760,5760,0
20230620,141000,7268967810,5760,5760,5760,5760,1
20230620,140900,7268962050,5730,5740,5740,5730,506
20230620,140800,7266060260,5740,5760,5760,5740,766
20230620,140700,7261663300,5740,5740,5740,5740,45
20230620,140600,7261405000,5740,5720,5740,5720,670
20230620,140500,7257563840,5740,5740,5740,5700,2480
20230620,140400,7243384460,5740,5740,5750,5700,21113
20230620,140300,7122809180,5730,5770,5770,5730,603
20230620,140200,7119346880,5740,5740,5770,5740,631
20230620,140100,7115709830,5750,5750,5750,5750,1
20230620,140000,7115704080,5740,5750,5760,5740,464
20230620,135900,7113037010,5760,5740,5760,5740,989
20230620,135800,7107350050,5710,5760,5790,5710,20898
20230620,135700,6987709700,5750,5770,5770,5750,600
20230620,135600,6984257430,5780,5790,5790,5780,115
20230620,135500,6983591630,5780,5760,5780,5760,780
20230620,135400,6979092550,5750,5760,5760,5750,3275
20230620,135300,6960246520,5770,5770,5770,5770,263
20230620,135200,6958729010,5780,5770,5780,5770,163
20230620,135100,6957788460,5780,5780,5780,5770,117
20230620,135000,6957113200,5780,5780,5790,5780,511
20230620,134900,6954159510,5790,5790,5790,5780,708
20230620,134800,6950062400,5790,5790,5790,5790,79
20230620,134700,6949604990,5790,5780,5790,5780,449
20230620,134600,6947005720,5790,5790,5790,5790,211
20230620,134500,6945784030,5790,5770,5790,5770,402
20230620,134400,6943463560,5780,5780,5780,5780,701
20230620,134300,6939411780,5780,5780,5780,5780,100
20230620,134200,6938833780,5780,5780,5780,5780,0
20230620,134100,6938833780,5780,5780,5780,5780,200
20230620,134000,6937677780,5780,5780,5790,5770,4160
20230620,133900,6913669460,5780,5780,5780,5780,202
20230620,133800,6912501900,5780,5780,5780,5770,1727
20230620,133700,6902526710,5780,5780,5780,5780,450
20230620,133600,6899925710,5780,5780,5780,5780,16
20230620,133500,6899833230,5780,5780,5780,5780,5
20230620,133400,6899804330,5780,5780,5780,5780,1173
20230620,133300,6893024390,5780,5780,5780,5780,20
20230620,133200,6892908790,5780,5780,5780,5780,93
20230620,133100,6892371250,5780,5780,5780,5780,157
20230620,133000,6891463790,5790,5800,5800,5790,216
20230620,132900,6890211230,5800,5800,5800,5800,1
20230620,132800,6890205430,5790,5790,5790,5790,20
20230620,132700,6890089630,5800,5790,5800,5780,4896
20230620,132600,6861738640,5800,5790,5800,5790,272
20230620,132500,6860161550,5800,5800,5800,5790,17
20230620,132400,6860063000,5790,5790,5790,5790,223
20230620,132300,6858771830,5800,5800,5800,5800,11
20230620,132200,6858708030,5800,5800,5800,5800,843
20230620,132100,6853818630,5800,5810,5810,5800,225
20230620,132000,6852513420,5810,5810,5810,5810,158
20230620,131900,6851595440,5810,5810,5810,5810,420
20230620,131800,6849155240,5810,5790,5820,5790,7730
20230620,131700,6804203760,5800,5800,5800,5800,3
20230620,131600,6804186360,5800,5780,5800,5780,78
20230620,131500,6803735280,5780,5780,5780,5780,897
20230620,131400,6798550620,5790,5790,5790,5790,11
20230620,131300,6798486930,5790,5790,5800,5790,1586
20230620,131200,6789291990,5800,5800,5800,5790,2873
20230620,131100,6772633590,5800,5770,5800,5750,4284
20230620,131000,6747849720,5750,5750,5750,5750,1194
20230620,130900,6740984220,5750,5750,5750,5750,42
20230620,130800,6740742720,5770,5770,5770,5770,201
20230620,130700,6739582950,5770,5770,5770,5770,83
20230620,130600,6739104040,5770,5770,5770,5770,229
20230620,130500,6737782710,5750,5750,5770,5750,854
20230620,130400,6732871480,5750,5750,5750,5750,10
20230620,130300,6732813980,5740,5740,5760,5740,1068
20230620,130200,6726683640,5740,5740,5740,5740,338
20230620,130100,6724743520,5740,5770,5770,5740,1392
20230620,130000,6716749540,5750,5760,5770,5750,156
20230620,125900,6715851970,5760,5760,5760,5760,3
20230620,125800,6715834690,5750,5780,5780,5750,90
20230620,125700,6715316390,5780,5750,5780,5750,975
20230620,125600,6709697200,5760,5760,5760,5740,208
20230620,125500,6708503140,5760,5750,5760,5750,501
20230620,125400,6705622380,5750,5740,5750,5740,626
20230620,125300,6702029060,5740,5730,5740,5730,258
20230620,125200,6700548940,5730,5730,5740,5730,169
20230620,125100,6699580520,5730,5730,5730,5730,1
20230620,125000,6699574790,5730,5740,5740,5730,78
20230620,124900,6699127290,5740,5720,5740,5720,601
20230620,124800,6695689550,5720,5750,5750,5720,1334
20230620,124700,6688048940,5750,5730,5750,5730,91
20230620,124600,6687526290,5720,5740,5740,5720,4
20230620,124500,6687503390,5720,5720,5730,5720,1144
20230620,124400,6680959210,5720,5750,5750,5720,2344
20230620,124300,6667524580,5740,5740,5740,5740,11
20230620,124200,6667461440,5740,5740,5750,5730,160
20230620,124100,6666543280,5740,5730,5750,5730,115
20230620,124000,6665883230,5730,5730,5730,5730,320
20230620,123900,6664049630,5740,5740,5740,5730,133
20230620,123800,6663286710,5730,5730,5730,5730,0
20230620,123700,6663286710,5730,5740,5740,5720,2086
20230620,123600,6651345580,5750,5740,5750,5740,93
20230620,123500,6650810860,5740,5740,5740,5740,10
20230620,123400,6650753460,5740,5720,5740,5720,46
20230620,123300,6650489740,5730,5730,5730,5730,126
20230620,123200,6649767760,5710,5730,5730,5710,3888
20230620,123100,6627530610,5730,5740,5740,5730,2668
20230620,123000,6612242810,5740,5740,5740,5730,1878
20230620,122900,6601465760,5750,5750,5750,5740,463
20230620,122800,6598808100,5750,5750,5750,5750,10
20230620,122700,6598750600,5750,5750,5750,5750,200
20230620,122600,6597600600,5750,5740,5750,5740,36
20230620,122500,6597393950,5750,5750,5750,5750,214
20230620,122400,6596163450,5750,5750,5750,5750,112
20230620,122300,6595519450,5750,5750,5750,5740,1135
20230620,122200,6589003530,5750,5760,5760,5750,975
20230620,122100,6583394270,5760,5760,5760,5760,3
20230620,122000,6583376990,5750,5750,5750,5750,0
20230620,121900,6583376990,5750,5750,5750,5750,82
20230620,121800,6582905490,5750,5750,5750,5750,200
20230620,121700,6581755490,5760,5750,5760,5750,151
20230620,121600,6580887230,5760,5750,5760,5750,71
20230620,121500,6580478920,5740,5750,5750,5740,1069
20230620,121400,6574342170,5750,5750,5750,5750,1387
20230620,121300,6566366920,5750,5750,5760,5750,1465
20230620,121200,6557943050,5750,5760,5760,5750,370
20230620,121100,6555815350,5760,5750,5760,5750,828
20230620,121000,6551046370,5750,5760,5760,5750,3141
20230620,120900,6532985070,5760,5770,5770,5760,72
20230620,120800,6532569830,5760,5770,5770,5760,220
20230620,120700,6531302430,5770,5760,5770,5760,213
20230620,120600,6530075150,5760,5750,5760,5750,225
20230620,120500,6528779640,5750,5760,5760,5750,230
20230620,120400,6527457080,5760,5760,5760,5760,356
20230620,120300,6525406520,5760,5750,5760,5750,433
20230620,120200,6522912740,5760,5760,5760,5760,490
20230620,120100,6520090340,5760,5750,5760,5750,536
20230620,120000,6517004840,5750,5750,5750,5750,100
20230620,115900,6516429840,5760,5760,5760,5760,227
20230620,115800,6515122320,5760,5760,5760,5760,208
20230620,115700,6513924240,5760,5760,5760,5760,26
20230620,115600,6513774480,5760,5770,5770,5760,66
20230620,115500,6513394220,5770,5760,5770,5760,121
20230620,115400,6512697160,5770,5770,5770,5750,214
20230620,115300,6511465380,5770,5750,5770,5750,71
20230620,115200,6511057090,5750,5750,5750,5740,532
20230620,115100,6507998640,5750,5740,5750,5740,79
20230620,115000,6507544400,5750,5750,5750,5740,83
20230620,114900,6507067900,5740,5750,5750,5740,278
20230620,114800,6505471700,5740,5750,5750,5740,1302
20230620,114700,6497985300,5750,5750,5750,5750,297
20230620,114600,6496277550,5750,5760,5760,5750,1599
20230620,114500,6487068180,5770,5770,5770,5760,325
20230620,114400,6485194960,5760,5760,5760,5760,487
20230620,114300,6482389840,5760,5770,5780,5760,727
20230620,114200,6478199260,5770,5770,5770,5770,10
20230620,114100,6478141560,5770,5770,5770,5770,1
20230620,114000,6478135790,5760,5760,5760,5760,157
20230620,113900,6477231470,5750,5760,5760,5750,1997
20230620,113800,6465744690,5760,5770,5770,5760,1789
20230620,113700,6455440010,5780,5780,5780,5760,3100
20230620,113600,6437568090,5780,5790,5790,5780,174
20230620,113500,6436562240,5790,5790,5790,5790,0
20230620,113400,6436562240,5790,5790,5790,5790,58
20230620,113300,6436226420,5770,5790,5790,5770,180
20230620,113200,6435186220,5790,5790,5790,5760,310
20230620,113100,6433399900,5790,5760,5790,5760,182
20230620,113000,6432351240,5760,5810,5810,5720,15944
20230620,112900,6340439590,5810,5810,5820,5810,475
20230620,112800,6337679690,5810,5820,5820,5810,3
20230620,112700,6337662250,5830,5790,5830,5790,35
20230620,112600,6337459560,5790,5840,5840,5790,9757
20230620,112500,6280627680,5840,5830,5850,5830,1180
20230620,112400,6273741020,5840,5840,5850,5840,613
20230620,112300,6270161090,5850,5830,5850,5830,827
20230620,112200,6265333530,5820,5830,5840,5820,1479
20230620,112100,6256710710,5820,5810,5830,5810,804
20230620,112000,6252038410,5860,5800,5860,5800,20175
20230620,111900,6134206610,5800,5790,5800,5790,2042
20230620,111800,6122363430,5790,5790,5790,5790,120
20230620,111700,6121668630,5800,5790,5800,5780,337
20230620,111600,6119716950,5800,5800,5800,5800,9
20230620,111500,6119664750,5790,5780,5790,5780,878
20230620,111400,6114584790,5780,5800,5800,5770,953
20230620,111300,6109077320,5760,5770,5780,5760,2733
20230620,111200,6093309110,5770,5800,5800,5770,1191
20230620,111100,6086431500,5800,5800,5800,5800,5
20230620,111000,6086402500,5800,5810,5810,5800,122
20230620,110900,6085694210,5820,5800,5820,5800,304
20230620,110800,6083925030,5820,5800,5830,5800,345
20230620,110700,6081918720,5810,5780,5810,5780,200
20230620,110600,6080762670,5780,5790,5790,5780,944
20230620,110500,6075306330,5780,5780,5780,5780,123
20230620,110400,6074595390,5780,5800,5810,5780,933
20230620,110300,6069196110,5800,5830,5830,5800,1505
20230620,110200,6060442710,5830,5840,5840,5820,432
20230620,110100,6057922190,5840,5830,5840,5820,595
20230620,110000,6054453380,5830,5810,5830,5810,1436
20230620,105900,6046093160,5820,5790,5820,5780,2802
20230620,105800,6029861810,5790,5790,5790,5770,842
20230620,105700,6024993990,5790,5780,5800,5780,517
20230620,105600,6021997660,5780,5800,5800,5780,2102
20230620,105500,6009840670,5770,5800,5800,5770,2167
20230620,105400,5997311240,5800,5800,5810,5790,941
20230620,105300,5991861270,5790,5790,5820,5780,1734
20230620,105200,5981806310,5800,5830,5830,5770,11047
20230620,105100,5917748690,5840,5840,5850,5820,3230
20230620,105000,5898923490,5840,5840,5870,5840,1626
20230620,104900,5889417300,5840,5830,5840,5810,1301
20230620,104800,5881829430,5820,5830,5840,5810,5581
20230620,104700,5849333660,5840,5810,5840,5810,2143
20230620,104600,5836839140,5790,5800,5820,5770,4657
20230620,104500,5809888270,5800,5820,5830,5800,4000
20230620,104400,5786630630,5820,5840,5850,5780,17984
20230620,104300,5682315140,5850,5870,5890,5820,17357
20230620,104200,5580674330,5870,5750,6000,5750,84113
20230620,104100,5083880370,5750,5730,5750,5720,3693
20230620,104000,5062657930,5720,5720,5720,5710,1063
20230620,103900,5056585810,5730,5730,5730,5720,204
20230620,103800,5055418890,5730,5730,5730,5720,1090
20230620,103700,5049180260,5730,5720,5750,5720,406
20230620,103600,5046854440,5720,5740,5750,5720,2322
20230620,103500,5033544950,5750,5750,5750,5740,3158
20230620,103400,5015409320,5750,5750,5750,5750,1748
20230620,103300,5005358320,5750,5720,5760,5720,1411
20230620,103200,4997248130,5720,5710,5730,5710,1449
20230620,103100,4988954140,5730,5700,5730,5700,1344
20230620,103000,4981285340,5700,5700,5700,5700,88
20230620,102900,4980783740,5700,5710,5710,5700,399
20230620,102800,4978505460,5700,5700,5710,5700,297
20230620,102700,4976812510,5710,5700,5710,5700,920
20230620,102600,4971568090,5690,5700,5700,5690,5381
20230620,102500,4940922030,5700,5710,5720,5700,6198
20230620,102400,4905567380,5710,5700,5730,5700,270
20230620,102300,4904022320,5700,5720,5720,5700,4017
20230620,102200,4881109480,5710,5710,5710,5700,9751
20230620,102100,4825431780,5710,5710,5710,5710,963
20230620,102000,4819933050,5710,5720,5720,5710,1510
20230620,101900,4811307740,5720,5730,5730,5720,1045
20230620,101800,4805329890,5720,5730,5730,5720,355
20230620,101700,4803298740,5710,5710,5710,5710,368
20230620,101600,4801197460,5700,5730,5730,5700,5324
20230620,101500,4770785280,5740,5730,5740,5720,1027
20230620,101400,4764900660,5730,5720,5730,5720,723
20230620,101300,4760758870,5730,5740,5740,5730,10
20230620,101200,4760701500,5740,5720,5740,5720,1144
20230620,101100,4754148220,5720,5720,5720,5710,5026
20230620,101000,4725438500,5710,5760,5760,5710,8105
20230620,100900,4678959790,5750,5760,5770,5750,1594
20230620,100800,4669786120,5760,5750,5760,5750,1022
20230620,100700,4663909600,5760,5750,5760,5740,745
20230620,100600,4659627280,5750,5750,5750,5740,493
20230620,100500,4656793630,5740,5740,5740,5730,3384
20230620,100400,4637372540,5740,5760,5760,5740,4859
20230620,100300,4609469780,5760,5760,5760,5750,3162
20230620,100200,4591276660,5750,5760,5760,5740,956
20230620,100100,4585780290,5760,5770,5770,5740,2050
20230620,100000,4573994620,5760,5790,5790,5760,244
20230620,095900,4572588040,5790,5760,5790,5750,3292
20230620,095800,4553583500,5770,5740,5770,5740,4945
20230620,095700,4525126710,5760,5760,5760,5750,4476
20230620,095600,4499359260,5760,5760,5780,5750,5561
20230620,095500,4467305260,5760,5730,5800,5720,19516
20230620,095400,4354948390,5730,5710,5730,5710,1503
20230620,095300,4346355940,5710,5700,5710,5700,1117
20230620,095200,4339981850,5700,5710,5710,5700,1814
20230620,095100,4329641390,5700,5720,5720,5700,599
20230620,095000,4326221720,5710,5720,5720,5710,2013
20230620,094900,4314716860,5720,5730,5740,5700,6267
20230620,094800,4278870230,5720,5730,5730,5720,2678
20230620,094700,4263546940,5730,5740,5750,5730,2299
20230620,094600,4250367080,5740,5730,5750,5730,6515
20230620,094500,4213003860,5740,5730,5740,5720,1605
20230620,094400,4203800440,5730,5700,5730,5700,1411
20230620,094300,4195738730,5700,5700,5700,5690,1135
20230620,094200,4189275290,5700,5710,5710,5690,1416
20230620,094100,4181200370,5710,5710,5710,5700,636
20230620,094000,4177570310,5720,5690,5720,5680,4155
20230620,093900,4153928150,5690,5710,5710,5690,1231
20230620,093800,4146909930,5710,5720,5720,5700,1427
20230620,093700,4138773070,5700,5690,5720,5650,18030
20230620,093600,4036487050,5690,5740,5740,5690,12764
20230620,093500,3963636570,5740,5730,5740,5720,1759
20230620,093400,3953568410,5740,5720,5750,5710,18822
20230620,093300,3845729920,5720,5760,5760,5720,9617
20230620,093200,3790583460,5760,5750,5780,5740,4946
20230620,093100,3762030760,5770,5800,5830,5720,12228
20230620,093000,3691498550,5800,5770,5870,5770,24916
20230620,092900,3546507680,5790,5780,5980,5750,71133
20230620,092800,3130488260,5790,5710,5790,5710,21069
20230620,092700,3009021080,5710,5720,5730,5700,7798
20230620,092600,2964453880,5720,5740,5750,5710,4363
20230620,092500,2939447230,5740,5700,5740,5690,14854
20230620,092400,2854520390,5700,5680,5710,5680,3084
20230620,092300,2836970110,5680,5700,5700,5680,2086
20230620,092200,2825097530,5700,5690,5710,5690,5764
20230620,092100,2792263820,5690,5670,5700,5670,7094
20230620,092000,2752010470,5680,5720,5740,5670,22963
20230620,091900,2621157420,5730,5720,5730,5710,1378
20230620,091800,2613274530,5710,5710,5720,5700,6193
20230620,091700,2577921160,5740,5720,5750,5710,4363
20230620,091600,2552956460,5720,5730,5740,5710,7522
20230620,091500,2509942900,5730,5740,5760,5720,10895
20230620,091400,2447406140,5760,5730,5760,5720,2652
20230620,091300,2432213590,5730,5700,5740,5690,5528
20230620,091200,2400611460,5690,5690,5700,5670,8641
20230620,091100,2351497550,5690,5700,5700,5680,4219
20230620,091000,2327470050,5710,5670,5730,5650,17803
20230620,090900,2226420590,5670,5700,5710,5650,22948
20230620,090800,2095951040,5700,5700,5720,5680,15747
20230620,090700,2006273520,5700,5630,5730,5610,24061
20230620,090600,1870114390,5620,5800,5800,5610,52624
20230620,090500,1569079590,5790,5820,5870,5790,24655
20230620,090400,1425758570,5820,5820,5840,5800,18068
20230620,090300,1320809460,5820,5830,5870,5810,33555
20230620,090200,1125092470,5830,5870,5930,5800,33220
20230620,090100,931301850,5870,5890,6020,5870,41997
20230620,090000,682469110,5880,6180,6190,5880,108808