stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,193900,3304947580,5400,5400,5400,5400,6863
20230613,193800,3304947580,5400,5400,5400,5400,0
20230613,193700,3304947580,5400,5400,5400,5400,0
20230613,193600,3304947580,5400,5400,5400,5400,0
20230613,193500,3304947580,5400,5400,5400,5400,0
20230613,193400,3304947580,5400,5400,5400,5400,0
20230613,193300,3304947580,5400,5400,5400,5400,0
20230613,193200,3304947580,5400,5400,5400,5400,0
20230613,193100,3304947580,5400,5400,5400,5400,0
20230613,193000,3304947580,5400,5400,5400,5400,0
20230613,192900,3304947580,5400,5400,5400,5400,0
20230613,192800,3304947580,5400,5400,5400,5400,0
20230613,192700,3304947580,5400,5400,5400,5400,0
20230613,192600,3304947580,5400,5400,5400,5400,0
20230613,192500,3304947580,5400,5400,5400,5400,0
20230613,192400,3304947580,5400,5400,5400,5400,0
20230613,192300,3304947580,5400,5400,5400,5400,0
20230613,192200,3304947580,5400,5400,5400,5400,0
20230613,192100,3304947580,5400,5400,5400,5400,0
20230613,192000,3304947580,5400,5400,5400,5400,0
20230613,191900,3304947580,5400,5400,5400,5400,0
20230613,191800,3304947580,5400,5400,5400,5400,0
20230613,191700,3304947580,5400,5400,5400,5400,0
20230613,191600,3304947580,5400,5400,5400,5400,0
20230613,191500,3304947580,5400,5400,5400,5400,0
20230613,191400,3304947580,5400,5400,5400,5400,0
20230613,191300,3304947580,5400,5400,5400,5400,0
20230613,191200,3304947580,5400,5400,5400,5400,0
20230613,191100,3304947580,5400,5400,5400,5400,0
20230613,191000,3304947580,5400,5400,5400,5400,0
20230613,190900,3304947580,5400,5400,5400,5400,6863
20230613,190800,3304947580,5400,5400,5400,5400,0
20230613,190700,3304947580,5400,5400,5400,5400,0
20230613,190600,3304947580,5400,5400,5400,5400,0
20230613,190500,3304947580,5400,5400,5400,5400,0
20230613,190400,3304947580,5400,5400,5400,5400,0
20230613,190300,3304947580,5400,5400,5400,5400,0
20230613,190200,3304947580,5400,5400,5400,5400,0
20230613,190100,3304947580,5400,5400,5400,5400,0
20230613,190000,3304947580,5400,5400,5400,5400,0
20230613,185900,3304947580,5400,5400,5400,5400,0
20230613,185800,3304947580,5400,5400,5400,5400,0
20230613,185700,3304947580,5400,5400,5400,5400,0
20230613,185600,3304947580,5400,5400,5400,5400,0
20230613,185500,3304947580,5400,5400,5400,5400,0
20230613,185400,3304947580,5400,5400,5400,5400,0
20230613,185300,3304947580,5400,5400,5400,5400,0
20230613,185200,3304947580,5400,5400,5400,5400,0
20230613,185100,3304947580,5400,5400,5400,5400,0
20230613,185000,3304947580,5400,5400,5400,5400,0
20230613,184900,3304947580,5400,5400,5400,5400,0
20230613,184800,3304947580,5400,5400,5400,5400,0
20230613,184700,3304947580,5400,5400,5400,5400,0
20230613,184600,3304947580,5400,5400,5400,5400,0
20230613,184500,3304947580,5400,5400,5400,5400,0
20230613,184400,3304947580,5400,5400,5400,5400,0
20230613,184300,3304947580,5400,5400,5400,5400,0
20230613,184200,3304947580,5400,5400,5400,5400,0
20230613,184100,3304947580,5400,5400,5400,5400,0
20230613,184000,3304947580,5400,5400,5400,5400,0
20230613,183900,3304947580,5400,5400,5400,5400,6863
20230613,183800,3304947580,5400,5400,5400,5400,0
20230613,183700,3304947580,5400,5400,5400,5400,0
20230613,183600,3304947580,5400,5400,5400,5400,0
20230613,183500,3304947580,5400,5400,5400,5400,0
20230613,183400,3304947580,5400,5400,5400,5400,0
20230613,183300,3304947580,5400,5400,5400,5400,0
20230613,183200,3304947580,5400,5400,5400,5400,0
20230613,183100,3304947580,5400,5400,5400,5400,0
20230613,183000,3304947580,5400,5400,5400,5400,0
20230613,182900,3304947580,5400,5400,5400,5400,0
20230613,182800,3304947580,5400,5400,5400,5400,0
20230613,182700,3304947580,5400,5400,5400,5400,0
20230613,182600,3304947580,5400,5400,5400,5400,0
20230613,182500,3304947580,5400,5400,5400,5400,0
20230613,182400,3304947580,5400,5400,5400,5400,0
20230613,182300,3304947580,5400,5400,5400,5400,0
20230613,182200,3304947580,5400,5400,5400,5400,0
20230613,182100,3304947580,5400,5400,5400,5400,0
20230613,182000,3304947580,5400,5400,5400,5400,0
20230613,181900,3304947580,5400,5400,5400,5400,0
20230613,181800,3304947580,5400,5400,5400,5400,0
20230613,181700,3304947580,5400,5400,5400,5400,0
20230613,181600,3304947580,5400,5400,5400,5400,0
20230613,181500,3304947580,5400,5400,5400,5400,0
20230613,181400,3304947580,5400,5400,5400,5400,0
20230613,181300,3304947580,5400,5400,5400,5400,0
20230613,181200,3304947580,5400,5400,5400,5400,0
20230613,181100,3304947580,5400,5400,5400,5400,0
20230613,181000,3304947580,5400,5400,5400,5400,0
20230613,180900,3304947580,5400,5400,5400,5400,6863
20230613,180800,3304947580,5400,5400,5400,5400,0
20230613,180700,3304947580,5400,5400,5400,5400,0
20230613,180600,3304947580,5400,5400,5400,5400,0
20230613,180500,3304947580,5400,5400,5400,5400,0
20230613,180400,3304947580,5400,5400,5400,5400,0
20230613,180300,3304947580,5400,5400,5400,5400,0
20230613,180200,3304947580,5400,5400,5400,5400,0
20230613,180100,3304947580,5400,5400,5400,5400,0
20230613,180000,3304947580,5400,5400,5400,5400,0
20230613,175900,3304947580,5400,5400,5400,5400,0
20230613,175800,3304947580,5400,5400,5400,5400,0
20230613,175700,3304947580,5400,5400,5400,5400,0
20230613,175600,3304947580,5400,5400,5400,5400,0
20230613,175500,3304947580,5400,5400,5400,5400,0
20230613,175400,3304947580,5400,5400,5400,5400,0
20230613,175300,3304947580,5400,5400,5400,5400,0
20230613,175200,3304947580,5400,5400,5400,5400,0
20230613,175100,3304947580,5400,5400,5400,5400,0
20230613,175000,3304947580,5400,5400,5400,5400,0
20230613,174900,3304947580,5400,5400,5400,5400,0
20230613,174800,3304947580,5400,5400,5400,5400,0
20230613,174700,3304947580,5400,5400,5400,5400,0
20230613,174600,3304947580,5400,5400,5400,5400,0
20230613,174500,3304947580,5400,5400,5400,5400,0
20230613,174400,3304947580,5400,5400,5400,5400,0
20230613,174300,3304947580,5400,5400,5400,5400,0
20230613,174200,3304947580,5400,5400,5400,5400,0
20230613,174100,3304947580,5400,5400,5400,5400,0
20230613,174000,3304947580,5400,5400,5400,5400,0
20230613,173900,3304947580,5400,5400,5400,5400,6863
20230613,173800,3304947580,5400,5400,5400,5400,0
20230613,173700,3304947580,5400,5400,5400,5400,0
20230613,173600,3304947580,5400,5400,5400,5400,0
20230613,173500,3304947580,5400,5400,5400,5400,0
20230613,173400,3304947580,5400,5400,5400,5400,0
20230613,173300,3304947580,5400,5400,5400,5400,0
20230613,173200,3304947580,5400,5400,5400,5400,0
20230613,173100,3304947580,5400,5400,5400,5400,0
20230613,173000,3304947580,5400,5400,5400,5400,0
20230613,172900,3304947580,5400,5400,5400,5400,0
20230613,172800,3304947580,5400,5400,5400,5400,0
20230613,172700,3304947580,5400,5400,5400,5400,0
20230613,172600,3304947580,5400,5400,5400,5400,0
20230613,172500,3304947580,5400,5400,5400,5400,0
20230613,172400,3304947580,5400,5400,5400,5400,0
20230613,172300,3304947580,5400,5400,5400,5400,0
20230613,172200,3304947580,5400,5400,5400,5400,0
20230613,172100,3304947580,5400,5400,5400,5400,0
20230613,172000,3304947580,5400,5400,5400,5400,0
20230613,171900,3304947580,5400,5400,5400,5400,0
20230613,171800,3304947580,5400,5400,5400,5400,0
20230613,171700,3304947580,5400,5400,5400,5400,0
20230613,171600,3304947580,5400,5400,5400,5400,0
20230613,171500,3304947580,5400,5400,5400,5400,0
20230613,171400,3304947580,5400,5400,5400,5400,0
20230613,171300,3304947580,5400,5400,5400,5400,0
20230613,171200,3304947580,5400,5400,5400,5400,0
20230613,171100,3304947580,5400,5400,5400,5400,0
20230613,171000,3304947580,5400,5400,5400,5400,0
20230613,170900,3304947580,5400,5400,5400,5400,6863
20230613,170800,3304947580,5400,5400,5400,5400,0
20230613,170700,3304947580,5400,5400,5400,5400,0
20230613,170600,3304947580,5400,5400,5400,5400,0
20230613,170500,3304947580,5400,5400,5400,5400,0
20230613,170400,3304947580,5400,5400,5400,5400,0
20230613,170300,3304947580,5400,5400,5400,5400,0
20230613,170200,3304947580,5400,5400,5400,5400,0
20230613,170100,3304947580,5400,5400,5400,5400,0
20230613,170000,3304947580,5400,5400,5400,5400,0
20230613,165900,3304947580,5400,5400,5400,5400,0
20230613,165800,3304947580,5400,5400,5400,5400,0
20230613,165700,3304947580,5400,5400,5400,5400,0
20230613,165600,3304947580,5400,5400,5400,5400,0
20230613,165500,3304947580,5400,5400,5400,5400,0
20230613,165400,3304947580,5400,5400,5400,5400,0
20230613,165300,3304947580,5400,5400,5400,5400,0
20230613,165200,3304947580,5400,5400,5400,5400,0
20230613,165100,3304947580,5400,5400,5400,5400,0
20230613,165000,3304947580,5400,5400,5400,5400,0
20230613,164900,3304947580,5400,5400,5400,5400,0
20230613,164800,3304947580,5400,5400,5400,5400,0
20230613,164700,3304947580,5400,5400,5400,5400,0
20230613,164600,3304947580,5400,5400,5400,5400,0
20230613,164500,3304947580,5400,5400,5400,5400,0
20230613,164400,3304947580,5400,5400,5400,5400,0
20230613,164300,3304947580,5400,5400,5400,5400,0
20230613,164200,3304947580,5400,5400,5400,5400,0
20230613,164100,3304947580,5400,5400,5400,5400,0
20230613,164000,3304947580,5400,5400,5400,5400,0
20230613,163900,3304947580,5400,5400,5400,5400,6863
20230613,163800,3304947580,5400,5400,5400,5400,0
20230613,163700,3304947580,5400,5400,5400,5400,0
20230613,163600,3304947580,5400,5400,5400,5400,0
20230613,163500,3304947580,5400,5400,5400,5400,0
20230613,163400,3304947580,5400,5400,5400,5400,0
20230613,163300,3304947580,5400,5400,5400,5400,0
20230613,163200,3304947580,5400,5400,5400,5400,0
20230613,163100,3304947580,5400,5400,5400,5400,0
20230613,163000,3304947580,5400,5400,5400,5400,0
20230613,162900,3304947580,5400,5400,5400,5400,0
20230613,162800,3304947580,5400,5400,5400,5400,0
20230613,162700,3304947580,5400,5400,5400,5400,0
20230613,162600,3304947580,5400,5400,5400,5400,0
20230613,162500,3304947580,5400,5400,5400,5400,0
20230613,162400,3304947580,5400,5400,5400,5400,0
20230613,162300,3304947580,5400,5400,5400,5400,0
20230613,162200,3304947580,5400,5400,5400,5400,0
20230613,162100,3304947580,5400,5400,5400,5400,0
20230613,162000,3304947580,5400,5400,5400,5400,0
20230613,161900,3304947580,5400,5400,5400,5400,0
20230613,161800,3304947580,5400,5400,5400,5400,0
20230613,161700,3304947580,5400,5400,5400,5400,0
20230613,161600,3304947580,5400,5400,5400,5400,0
20230613,161500,3304947580,5400,5400,5400,5400,0
20230613,161400,3304947580,5400,5400,5400,5400,0
20230613,161300,3304947580,5400,5400,5400,5400,0
20230613,161200,3304947580,5400,5400,5400,5400,0
20230613,161100,3304947580,5400,5400,5400,5400,0
20230613,161000,3304947580,5400,5400,5400,5400,0
20230613,160900,3304947580,5400,5400,5400,5400,6863
20230613,160800,3304947580,5400,5400,5400,5400,0
20230613,160700,3304947580,5400,5400,5400,5400,0
20230613,160600,3304947580,5400,5400,5400,5400,0
20230613,160500,3304947580,5400,5400,5400,5400,0
20230613,160400,3304947580,5400,5400,5400,5400,0
20230613,160300,3304947580,5400,5400,5400,5400,0
20230613,160200,3304947580,5400,5400,5400,5400,0
20230613,160100,3304947580,5400,5400,5400,5400,0
20230613,160000,3304947580,5400,5400,5400,5400,0
20230613,155900,3304947580,5400,5400,5400,5400,0
20230613,155800,3304947580,5400,5400,5400,5400,0
20230613,155700,3304947580,5400,5400,5400,5400,0
20230613,155600,3304947580,5400,5400,5400,5400,0
20230613,155500,3304947580,5400,5400,5400,5400,0
20230613,155400,3304947580,5400,5400,5400,5400,0
20230613,155300,3304947580,5400,5400,5400,5400,0
20230613,155200,3304947580,5400,5400,5400,5400,0
20230613,155100,3304947580,5400,5400,5400,5400,0
20230613,155000,3304947580,5400,5400,5400,5400,0
20230613,154900,3304947580,5400,5400,5400,5400,0
20230613,154800,3304947580,5400,5400,5400,5400,0
20230613,154700,3304947580,5400,5400,5400,5400,0
20230613,154600,3304947580,5400,5400,5400,5400,0
20230613,154500,3304947580,5400,5400,5400,5400,0
20230613,154400,3304947580,5400,5400,5400,5400,0
20230613,154300,3304947580,5400,5400,5400,5400,0
20230613,154200,3304947580,5400,5400,5400,5400,0
20230613,154100,3304947580,5400,5400,5400,5400,0
20230613,154000,3304947580,5400,5400,5400,5400,0
20230613,153900,3304947580,5400,5400,5400,5400,6863
20230613,153800,3304947580,5400,5400,5400,5400,0
20230613,153700,3304947580,5400,5400,5400,5400,0
20230613,153600,3304947580,5400,5400,5400,5400,0
20230613,153500,3304947580,5400,5400,5400,5400,0
20230613,153400,3304947580,5400,5400,5400,5400,0
20230613,153300,3304947580,5400,5400,5400,5400,0
20230613,153200,3304947580,5400,5400,5400,5400,0
20230613,153100,3304947580,5400,5400,5400,5400,0
20230613,153000,3304947580,5400,5400,5400,5400,6863
20230613,152900,3267887380,5400,5400,5400,5400,0
20230613,152800,3267887380,5400,5400,5400,5400,0
20230613,152700,3267887380,5400,5400,5400,5400,0
20230613,152600,3267887380,5400,5400,5400,5400,0
20230613,152500,3267887380,5400,5400,5400,5400,0
20230613,152400,3267887380,5400,5400,5400,5400,0
20230613,152300,3267887380,5400,5400,5400,5400,0
20230613,152200,3267887380,5400,5400,5400,5400,0
20230613,152100,3267887380,5400,5400,5400,5400,0
20230613,152000,3267887380,5400,5400,5400,5400,0
20230613,151900,3267887380,5400,5400,5410,5390,3454
20230613,151800,3249233070,5410,5410,5410,5400,1576
20230613,151700,3240722370,5410,5420,5420,5410,216
20230613,151600,3239552810,5420,5410,5420,5410,453
20230613,151500,3237101040,5410,5410,5410,5410,600
20230613,151400,3233855040,5420,5420,5420,5410,1018
20230613,151300,3228337980,5420,5420,5420,5420,198
20230613,151200,3227264820,5430,5400,5430,5400,1403
20230613,151100,3219688500,5400,5400,5400,5400,65
20230613,151000,3219337500,5400,5400,5430,5390,566
20230613,150900,3216280980,5400,5400,5400,5400,1039
20230613,150800,3210670380,5400,5410,5410,5400,1116
20230613,150700,3204642820,5410,5410,5420,5410,301
20230613,150600,3203012730,5410,5400,5410,5400,1733
20230613,150500,3193652990,5400,5400,5400,5400,1624
20230613,150400,3184883390,5400,5410,5410,5400,409
20230613,150300,3182673310,5410,5410,5410,5410,36
20230613,150200,3182478550,5410,5410,5420,5410,2134
20230613,150100,3170933560,5410,5410,5420,5410,913
20230613,150000,3165985700,5410,5410,5420,5410,394
20230613,145900,3163854120,5410,5420,5420,5410,953
20230613,145800,3158688890,5420,5420,5420,5420,84
20230613,145700,3158233610,5420,5430,5430,5420,1345
20230613,145600,3150942700,5430,5420,5430,5420,336
20230613,145500,3149118620,5420,5440,5440,5420,3197
20230613,145400,3131765740,5440,5430,5440,5430,1517
20230613,145300,3123515760,5430,5430,5430,5430,1002
20230613,145200,3118074900,5440,5440,5450,5440,936
20230613,145100,3112983030,5440,5440,5440,5440,315
20230613,145000,3111269430,5440,5440,5440,5440,1638
20230613,144900,3102358710,5440,5450,5450,5440,363
20230613,144800,3100383970,5440,5440,5440,5440,836
20230613,144700,3095836130,5430,5430,5440,5420,730
20230613,144600,3091873980,5430,5440,5450,5430,2435
20230613,144500,3078641860,5440,5450,5460,5440,3344
20230613,144400,3060427370,5450,5460,5460,5450,2826
20230613,144300,3045018660,5460,5470,5470,5460,860
20230613,144200,3040320560,5470,5460,5470,5460,431
20230613,144100,3037965680,5460,5480,5480,5460,806
20230613,144000,3033556490,5470,5470,5480,5470,1762
20230613,143900,3023907850,5470,5480,5480,5470,1642
20230613,143800,3014920800,5480,5480,5480,5480,2553
20230613,143700,3000930360,5480,5480,5490,5480,2411
20230613,143600,2987717720,5480,5490,5490,5480,60
20230613,143500,2987388820,5490,5490,5490,5480,1515
20230613,143400,2979071490,5490,5480,5490,5470,1402
20230613,143300,2971388370,5480,5470,5480,5470,324
20230613,143200,2969613140,5470,5470,5480,5470,3074
20230613,143100,2952784850,5480,5470,5480,5470,3273
20230613,143000,2934860060,5470,5480,5480,5470,512
20230613,142900,2932057200,5480,5470,5480,5470,4348
20230613,142800,2908253410,5470,5450,5470,5440,15244
20230613,142700,2825019170,5450,5450,5450,5440,96
20230613,142600,2824496010,5450,5450,5450,5450,2924
20230613,142500,2808560210,5450,5450,5450,5450,1562
20230613,142400,2800047310,5450,5450,5450,5450,1543
20230613,142300,2791637960,5450,5450,5450,5450,850
20230613,142200,2787005460,5460,5450,5460,5450,76
20230613,142100,2786590680,5450,5450,5460,5450,675
20230613,142000,2782909020,5450,5450,5460,5450,1514
20230613,141900,2774655660,5450,5440,5460,5430,7959
20230613,141800,2731275780,5440,5430,5440,5430,852
20230613,141700,2726640950,5440,5440,5440,5440,0
20230613,141600,2726640950,5440,5430,5450,5430,1361
20230613,141500,2719239660,5430,5430,5430,5430,223
20230613,141400,2718028770,5430,5430,5440,5430,109
20230613,141300,2717436800,5430,5440,5440,5430,550
20230613,141200,2714450280,5450,5430,5450,5430,23
20230613,141100,2714325370,5450,5430,5450,5430,2054
20230613,141000,2703164830,5430,5430,5440,5430,1715
20230613,140900,2693852340,5430,5430,5430,5430,1557
20230613,140800,2685397830,5430,5430,5440,5430,102
20230613,140700,2684843960,5430,5440,5440,5430,1978
20230613,140600,2674085360,5440,5440,5440,5440,115
20230613,140500,2673459760,5450,5440,5450,5440,1191
20230613,140400,2666978490,5440,5450,5450,5440,94
20230613,140300,2666466800,5450,5440,5450,5440,945
20230613,140200,2661316660,5440,5440,5440,5430,842
20230613,140100,2656738180,5430,5440,5440,5430,854
20230613,140000,2652099040,5430,5430,5430,5430,2018
20230613,135900,2641141300,5430,5430,5430,5430,563
20230613,135800,2638084210,5440,5440,5440,5440,817
20230613,135700,2633639730,5450,5440,5450,5440,1196
20230613,135600,2627121880,5440,5440,5450,5440,5046
20230613,135500,2599661040,5450,5460,5460,5440,3727
20230613,135400,2579335050,5450,5430,5450,5430,11866
20230613,135300,2514680250,5440,5430,5450,5430,3944
20230613,135200,2493226160,5430,5430,5440,5420,5408
20230613,135100,2463828110,5430,5430,5430,5420,48
20230613,135000,2463567480,5430,5420,5430,5420,11123
20230613,134900,2403217510,5420,5410,5420,5400,1603
20230613,134800,2394531400,5410,5410,5420,5400,8120
20230613,134700,2350585730,5400,5400,5410,5400,904
20230613,134600,2345697680,5400,5390,5400,5390,382
20230613,134500,2343636590,5400,5400,5400,5400,1601
20230613,134400,2334991190,5400,5400,5400,5400,2
20230613,134300,2334980390,5390,5390,5390,5390,1490
20230613,134200,2326949290,5390,5390,5390,5390,55
20230613,134100,2326652840,5390,5390,5390,5390,209
20230613,134000,2325526330,5390,5390,5390,5390,1032
20230613,133900,2319963850,5390,5400,5400,5390,20
20230613,133800,2319856000,5400,5400,5400,5400,1
20230613,133700,2319850600,5390,5400,5400,5390,7
20230613,133600,2319812860,5390,5400,5400,5390,5
20230613,133500,2319785880,5400,5400,5400,5400,993
20230613,133400,2314423680,5400,5400,5400,5400,461
20230613,133300,2311934280,5400,5400,5400,5400,0
20230613,133200,2311934280,5400,5410,5410,5400,78
20230613,133100,2311512310,5410,5400,5410,5390,790
20230613,133000,2307245660,5390,5390,5390,5380,709
20230613,132900,2303425650,5390,5400,5400,5390,2190
20230613,132800,2291599760,5400,5380,5400,5380,10117
20230613,132700,2236981350,5380,5390,5390,5380,12
20230613,132600,2236916680,5390,5390,5390,5380,3
20230613,132500,2236900520,5380,5380,5390,5380,933
20230613,132400,2231879980,5380,5390,5390,5380,284
20230613,132300,2230351720,5390,5380,5390,5380,315
20230613,132200,2228656920,5390,5400,5400,5390,6285
20230613,132100,2194721760,5390,5380,5390,5380,2538
20230613,132000,2181046190,5380,5380,5390,5380,503
20230613,131900,2178340040,5390,5390,5390,5390,0
20230613,131800,2178340040,5390,5390,5390,5390,1129
20230613,131700,2172254730,5390,5360,5390,5360,2173
20230613,131600,2160577290,5380,5380,5380,5380,0
20230613,131500,2160577290,5380,5350,5380,5350,1967
20230613,131400,2150047000,5350,5350,5350,5350,4
20230613,131300,2150025600,5380,5380,5380,5380,500
20230613,131200,2147335600,5350,5370,5380,5350,5246
20230613,131100,2119241830,5380,5370,5380,5370,11
20230613,131000,2119182750,5370,5360,5370,5360,518
20230613,130900,2116404460,5380,5380,5380,5380,41
20230613,130800,2116183880,5390,5380,5390,5380,2972
20230613,130700,2100181520,5380,5390,5390,5380,161
20230613,130600,2099314840,5380,5390,5390,5380,7861
20230613,130500,2057022640,5380,5360,5380,5360,1120
20230613,130400,2050997640,5380,5360,5380,5360,189
20230613,130300,2049981460,5360,5360,5360,5360,634
20230613,130200,2046583220,5370,5370,5380,5370,57
20230613,130100,2046277070,5370,5370,5370,5370,179
20230613,130000,2045315840,5370,5380,5380,5370,322
20230613,125900,2043583700,5380,5370,5380,5370,389
20230613,125800,2041492880,5380,5380,5380,5380,24
20230613,125700,2041363760,5380,5360,5390,5360,11390
20230613,125600,1980062470,5350,5350,5350,5350,20
20230613,125500,1979955470,5350,5350,5360,5350,1701
20230613,125400,1970855110,5350,5360,5360,5350,2250
20230613,125300,1958807210,5360,5360,5360,5360,67
20230613,125200,1958448090,5360,5360,5360,5360,1
20230613,125100,1958442730,5370,5370,5370,5370,0
20230613,125000,1958442730,5370,5380,5380,5350,704
20230613,124900,1954661240,5370,5370,5380,5370,1510
20230613,124800,1946552040,5370,5340,5370,5340,278
20230613,124700,1945065180,5340,5340,5340,5340,100
20230613,124600,1944531180,5340,5340,5340,5340,184
20230613,124500,1943548620,5340,5370,5370,5340,114
20230613,124400,1942936860,5370,5340,5370,5340,4099
20230613,124300,1920964610,5340,5340,5340,5330,131
20230613,124200,1920265300,5340,5350,5350,5340,1985
20230613,124100,1909659300,5350,5360,5360,5350,380
20230613,124000,1907622590,5360,5360,5370,5360,424
20230613,123900,1905349940,5370,5360,5370,5360,6
20230613,123800,1905317770,5360,5360,5360,5360,724
20230613,123700,1901437130,5360,5360,5360,5360,0
20230613,123600,1901437130,5360,5340,5360,5340,286
20230613,123500,1899907410,5360,5360,5360,5360,0
20230613,123400,1899907410,5360,5340,5360,5340,25
20230613,123300,1899773810,5330,5330,5360,5330,23
20230613,123200,1899651150,5330,5370,5370,5320,3401
20230613,123100,1881470160,5370,5350,5370,5350,812
20230613,123000,1877118640,5350,5340,5350,5340,56
20230613,122900,1876819580,5340,5340,5340,5340,317
20230613,122800,1875126800,5340,5340,5340,5340,0
20230613,122700,1875126800,5340,5340,5340,5340,58
20230613,122600,1874817080,5340,5350,5350,5340,462
20230613,122500,1872349440,5350,5350,5350,5350,49
20230613,122400,1872087290,5360,5360,5360,5360,0
20230613,122300,1872087290,5360,5350,5360,5340,2721
20230613,122200,1857555650,5350,5350,5350,5350,3
20230613,122100,1857539600,5350,5350,5350,5350,0
20230613,122000,1857539600,5350,5350,5350,5340,479
20230613,121900,1854978590,5340,5350,5360,5340,105
20230613,121800,1854416870,5350,5350,5350,5340,2308
20230613,121700,1842071150,5350,5360,5360,5350,2101
20230613,121600,1830829800,5350,5360,5360,5350,755
20230613,121500,1826783570,5360,5360,5360,5360,1231
20230613,121400,1820185410,5360,5360,5360,5360,714
20230613,121300,1816358370,5370,5360,5370,5360,96
20230613,121200,1815843610,5360,5360,5370,5360,1256
20230613,121100,1809111440,5360,5360,5360,5360,244
20230613,121000,1807803600,5370,5370,5370,5360,1096
20230613,120900,1801919520,5380,5370,5380,5370,553
20230613,120800,1798949890,5380,5370,5380,5370,2028
20230613,120700,1788057960,5360,5350,5360,5350,1680
20230613,120600,1779063960,5350,5360,5360,5350,1268
20230613,120500,1772274150,5350,5360,5360,5350,2072
20230613,120400,1761173610,5370,5350,5370,5350,794
20230613,120300,1756925690,5350,5370,5370,5350,1414
20230613,120200,1749340870,5370,5380,5380,5370,1381
20230613,120100,1741923400,5380,5380,5390,5380,401
20230613,120000,1739765930,5380,5380,5380,5370,3245
20230613,115900,1722308180,5390,5400,5400,5380,1870
20230613,115800,1712220600,5400,5370,5400,5370,20076
20230613,115700,1604023250,5340,5340,5380,5340,6268
20230613,115600,1570406370,5340,5300,5340,5300,4026
20230613,115500,1548932250,5320,5320,5320,5320,1
20230613,115400,1548926930,5300,5300,5300,5300,314
20230613,115300,1547262730,5300,5300,5300,5300,197
20230613,115200,1546218630,5300,5300,5300,5300,1
20230613,115100,1546213330,5320,5320,5320,5320,3
20230613,115000,1546197370,5320,5320,5330,5320,1112
20230613,114900,1540281520,5320,5320,5320,5320,1946
20230613,114800,1529928800,5320,5300,5320,5300,70
20230613,114700,1529557780,5300,5320,5320,5300,91
20230613,114600,1529075300,5320,5310,5320,5300,1104
20230613,114500,1523213600,5310,5310,5310,5310,0
20230613,114400,1523213600,5310,5310,5310,5310,47
20230613,114300,1522964030,5300,5300,5300,5300,1395
20230613,114200,1515570530,5300,5300,5300,5300,901
20230613,114100,1510795230,5300,5300,5300,5300,1049
20230613,114000,1505235530,5300,5300,5300,5300,100
20230613,113900,1504705530,5320,5320,5320,5320,0
20230613,113800,1504705530,5320,5310,5320,5300,6271
20230613,113700,1471459970,5320,5320,5320,5310,1494
20230613,113600,1463517370,5320,5320,5320,5320,11
20230613,113500,1463458850,5340,5340,5340,5320,150
20230613,113400,1462658750,5340,5320,5340,5320,3
20230613,113300,1462642750,5340,5340,5340,5310,400
20230613,113200,1460514740,5320,5310,5340,5310,265
20230613,113100,1459104610,5320,5330,5330,5320,5433
20230613,113000,1430151920,5340,5320,5340,5310,1004
20230613,112900,1424810600,5340,5330,5340,5320,1188
20230613,112800,1418488540,5320,5320,5320,5320,1015
20230613,112700,1413088740,5320,5320,5320,5320,506
20230613,112600,1410396820,5310,5350,5350,5310,3704
20230613,112500,1390631040,5350,5350,5350,5350,938
20230613,112400,1385612740,5360,5360,5360,5350,564
20230613,112300,1382590200,5350,5370,5370,5350,856
20230613,112200,1378002450,5370,5360,5370,5360,525
20230613,112100,1375183250,5380,5360,5380,5360,13946
20230613,112000,1300254020,5350,5320,5350,5320,2189
20230613,111900,1288559090,5320,5330,5340,5320,5760
20230613,111800,1257901380,5330,5330,5340,5330,3288
20230613,111700,1240376320,5330,5340,5350,5330,557
20230613,111600,1237402500,5350,5360,5360,5330,1917
20230613,111500,1227140440,5350,5350,5350,5340,940
20230613,111400,1222115080,5350,5350,5350,5350,959
20230613,111300,1216984430,5350,5340,5350,5340,1289
20230613,111200,1210093750,5340,5340,5340,5340,137
20230613,111100,1209362170,5340,5330,5340,5320,6270
20230613,111000,1175947370,5320,5330,5330,5310,1380
20230613,110900,1168596910,5330,5330,5350,5330,970
20230613,110800,1163414600,5330,5370,5380,5330,7364
20230613,110700,1123910520,5360,5320,5360,5320,11853
20230613,110600,1060463710,5320,5310,5320,5310,193
20230613,110500,1059437580,5320,5330,5330,5320,277
20230613,110400,1057963530,5330,5300,5330,5300,743
20230613,110300,1054005370,5320,5300,5320,5300,548
20230613,110200,1051097740,5300,5300,5320,5300,1724
20230613,110100,1041952560,5310,5310,5320,5300,970
20230613,110000,1036798450,5300,5320,5320,5300,2318
20230613,105900,1024491950,5330,5320,5330,5320,61
20230613,105800,1024166830,5320,5330,5330,5320,64
20230613,105700,1023825860,5330,5330,5330,5330,15
20230613,105600,1023745910,5330,5320,5330,5310,33
20230613,105500,1023570640,5320,5330,5330,5300,366
20230613,105400,1021621250,5320,5300,5350,5300,28609
20230613,105300,868992340,5300,5300,5300,5300,500
20230613,105200,866342340,5300,5300,5300,5300,2000
20230613,105100,855742340,5290,5300,5300,5290,43
20230613,105000,855514570,5300,5300,5300,5300,299
20230613,104900,853929870,5300,5310,5310,5300,3291
20230613,104800,836482850,5310,5300,5310,5300,137
20230613,104700,835755440,5310,5310,5310,5300,1136
20230613,104600,829724540,5310,5310,5310,5310,1354
20230613,104500,822534800,5310,5300,5310,5300,247
20230613,104400,821223260,5310,5310,5320,5310,2039
20230613,104300,810393430,5310,5290,5320,5290,5933
20230613,104200,778906070,5290,5270,5290,5270,3400
20230613,104100,760974450,5280,5280,5280,5280,33
20230613,104000,760800210,5280,5290,5300,5280,3365
20230613,103900,743028760,5290,5290,5290,5290,891
20230613,103800,738315370,5290,5300,5300,5290,1053
20230613,103700,732735880,5280,5280,5310,5280,8533
20230613,103600,687566360,5280,5280,5280,5280,0
20230613,103500,687566360,5280,5280,5290,5260,7677
20230613,103400,647031910,5290,5290,5290,5280,209
20230613,103300,645926480,5290,5290,5290,5290,239
20230613,103200,644662170,5290,5290,5300,5290,870
20230613,103100,640059130,5290,5280,5290,5280,181
20230613,103000,639103430,5280,5290,5290,5280,162
20230613,102900,638247790,5300,5290,5300,5280,4187
20230613,102800,616087070,5290,5290,5300,5280,1577
20230613,102700,607741820,5290,5280,5290,5280,1510
20230613,102600,599760070,5280,5290,5290,5280,2812
20230613,102500,584888830,5290,5270,5300,5270,16251
20230613,102400,498900450,5260,5230,5270,5210,9228
20230613,102300,450447180,5230,5230,5230,5230,53
20230613,102200,450169990,5230,5210,5230,5210,3248
20230613,102100,433201810,5210,5200,5210,5180,5328
20230613,102000,405543880,5200,5200,5200,5190,56
20230613,101900,405252690,5190,5200,5200,5190,855
20230613,101800,400810380,5200,5200,5200,5200,101
20230613,101700,400285180,5210,5200,5210,5200,152
20230613,101600,399494270,5200,5200,5200,5200,30
20230613,101500,399338270,5200,5200,5200,5200,2
20230613,101400,399327870,5200,5200,5200,5200,0
20230613,101300,399327870,5200,5190,5210,5190,394
20230613,101200,397282320,5190,5200,5200,5190,1300
20230613,101100,390525310,5200,5200,5200,5200,0
20230613,101000,390525310,5200,5200,5200,5200,27
20230613,100900,390384910,5200,5200,5200,5200,3216
20230613,100800,373661710,5200,5200,5200,5200,20
20230613,100700,373557710,5210,5220,5220,5210,1203
20230613,100600,367286670,5210,5210,5210,5210,97
20230613,100500,366781300,5210,5220,5220,5210,2252
20230613,100400,355036870,5220,5220,5230,5210,1409
20230613,100300,347681940,5220,5220,5230,5220,1520
20230613,100200,339744600,5220,5220,5220,5210,190
20230613,100100,338752810,5210,5220,5220,5210,105
20230613,100000,338205750,5210,5210,5210,5210,942
20230613,095900,333297930,5200,5200,5200,5200,47
20230613,095800,333053530,5200,5200,5200,5190,110
20230613,095700,332481760,5210,5200,5210,5200,41
20230613,095600,332268550,5200,5200,5200,5200,52
20230613,095500,331998150,5210,5200,5210,5200,5
20230613,095400,331972130,5190,5190,5190,5190,0
20230613,095300,331972130,5190,5190,5190,5190,101
20230613,095200,331447940,5200,5210,5210,5200,844
20230613,095100,327058480,5210,5210,5210,5210,234
20230613,095000,325839340,5210,5210,5210,5210,578
20230613,094900,322827960,5210,5210,5210,5210,70
20230613,094800,322463260,5210,5210,5210,5210,12
20230613,094700,322400740,5210,5190,5210,5190,447
20230613,094600,320074690,5200,5200,5200,5200,155
20230613,094500,319268690,5190,5180,5190,5180,2612
20230613,094400,305724610,5190,5190,5190,5190,342
20230613,094300,303949630,5190,5190,5200,5190,77
20230613,094200,303549990,5190,5190,5190,5190,6
20230613,094100,303518850,5190,5190,5190,5190,10
20230613,094000,303466950,5210,5190,5210,5190,2560
20230613,093900,290136500,5180,5200,5200,5180,1139
20230613,093800,284236250,5190,5190,5190,5180,207
20230613,093700,283161930,5190,5180,5190,5180,321
20230613,093600,281496550,5190,5190,5190,5190,807
20230613,093500,277308220,5190,5190,5200,5190,560
20230613,093400,274400150,5190,5180,5190,5180,129
20230613,093300,273731420,5190,5190,5200,5190,520
20230613,093200,271028120,5200,5200,5200,5200,1049
20230613,093100,265573320,5200,5180,5200,5180,1550
20230613,093000,257521780,5190,5190,5190,5180,1071
20230613,092900,251968670,5190,5190,5190,5190,2000
20230613,092800,241588670,5190,5180,5190,5180,501
20230613,092700,238993480,5160,5170,5170,5160,501
20230613,092600,236403320,5160,5160,5170,5160,240
20230613,092500,235164650,5170,5170,5170,5170,71
20230613,092400,234797580,5180,5210,5210,5180,118
20230613,092300,234184330,5200,5180,5210,5170,11645
20230613,092200,173671240,5170,5170,5180,5170,884
20230613,092100,169100890,5170,5110,5180,5110,2100
20230613,092000,158299280,5130,5110,5130,5100,4040
20230613,091900,137673330,5130,5120,5130,5120,1401
20230613,091800,130489030,5120,5130,5140,5120,517
20230613,091700,127840870,5130,5130,5130,5130,1
20230613,091600,127835740,5110,5110,5140,5110,532
20230613,091500,125112670,5110,5100,5110,5100,61
20230613,091400,124800970,5100,5100,5100,5100,103
20230613,091300,124275670,5100,5100,5130,5100,111
20230613,091200,123709340,5100,5100,5100,5100,561
20230613,091100,120848240,5100,5100,5100,5100,1150
20230613,091000,114983240,5110,5120,5120,5110,3540
20230613,090900,96884530,5120,5130,5130,5120,178
20230613,090800,95972360,5130,5130,5130,5130,604
20230613,090700,92873840,5130,5110,5130,5100,6219
20230613,090600,61087550,5110,5110,5120,5100,2140
20230613,090500,50153670,5110,5110,5110,5110,479
20230613,090400,47705980,5130,5140,5140,5120,1531
20230613,090300,39863740,5140,5130,5140,5130,379
20230613,090200,37917250,5140,5120,5140,5100,2352
20230613,090100,25885750,5120,5150,5160,5120,2538
20230613,090000,12886230,5150,5130,5160,5130,2509