stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,195500,20219330950,6900,6900,6900,6900,14155
20230612,195400,20219330950,6900,6900,6900,6900,0
20230612,195300,20219330950,6900,6900,6900,6900,0
20230612,195200,20219330950,6900,6900,6900,6900,0
20230612,195100,20219330950,6900,6900,6900,6900,0
20230612,195000,20219330950,6900,6900,6900,6900,0
20230612,194900,20219330950,6900,6900,6900,6900,0
20230612,194800,20219330950,6900,6900,6900,6900,0
20230612,194700,20219330950,6900,6900,6900,6900,0
20230612,194600,20219330950,6900,6900,6900,6900,0
20230612,194500,20219330950,6900,6900,6900,6900,0
20230612,194400,20219330950,6900,6900,6900,6900,0
20230612,194300,20219330950,6900,6900,6900,6900,0
20230612,194200,20219330950,6900,6900,6900,6900,0
20230612,194100,20219330950,6900,6900,6900,6900,0
20230612,194000,20219330950,6900,6900,6900,6900,0
20230612,193900,20219330950,6900,6900,6900,6900,0
20230612,193800,20219330950,6900,6900,6900,6900,0
20230612,193700,20219330950,6900,6900,6900,6900,0
20230612,193600,20219330950,6900,6900,6900,6900,0
20230612,193500,20219330950,6900,6900,6900,6900,0
20230612,193400,20219330950,6900,6900,6900,6900,0
20230612,193300,20219330950,6900,6900,6900,6900,0
20230612,193200,20219330950,6900,6900,6900,6900,0
20230612,193100,20219330950,6900,6900,6900,6900,0
20230612,193000,20219330950,6900,6900,6900,6900,0
20230612,192900,20219330950,6900,6900,6900,6900,0
20230612,192800,20219330950,6900,6900,6900,6900,0
20230612,192700,20219330950,6900,6900,6900,6900,0
20230612,192600,20219330950,6900,6900,6900,6900,0
20230612,192500,20219330950,6900,6900,6900,6900,14155
20230612,192400,20219330950,6900,6900,6900,6900,0
20230612,192300,20219330950,6900,6900,6900,6900,0
20230612,192200,20219330950,6900,6900,6900,6900,0
20230612,192100,20219330950,6900,6900,6900,6900,0
20230612,192000,20219330950,6900,6900,6900,6900,0
20230612,191900,20219330950,6900,6900,6900,6900,0
20230612,191800,20219330950,6900,6900,6900,6900,0
20230612,191700,20219330950,6900,6900,6900,6900,0
20230612,191600,20219330950,6900,6900,6900,6900,0
20230612,191500,20219330950,6900,6900,6900,6900,0
20230612,191400,20219330950,6900,6900,6900,6900,0
20230612,191300,20219330950,6900,6900,6900,6900,0
20230612,191200,20219330950,6900,6900,6900,6900,0
20230612,191100,20219330950,6900,6900,6900,6900,0
20230612,191000,20219330950,6900,6900,6900,6900,0
20230612,190900,20219330950,6900,6900,6900,6900,0
20230612,190800,20219330950,6900,6900,6900,6900,0
20230612,190700,20219330950,6900,6900,6900,6900,0
20230612,190600,20219330950,6900,6900,6900,6900,0
20230612,190500,20219330950,6900,6900,6900,6900,0
20230612,190400,20219330950,6900,6900,6900,6900,0
20230612,190300,20219330950,6900,6900,6900,6900,0
20230612,190200,20219330950,6900,6900,6900,6900,0
20230612,190100,20219330950,6900,6900,6900,6900,0
20230612,190000,20219330950,6900,6900,6900,6900,0
20230612,185900,20219330950,6900,6900,6900,6900,0
20230612,185800,20219330950,6900,6900,6900,6900,0
20230612,185700,20219330950,6900,6900,6900,6900,0
20230612,185600,20219330950,6900,6900,6900,6900,0
20230612,185500,20219330950,6900,6900,6900,6900,14155
20230612,185400,20219330950,6900,6900,6900,6900,0
20230612,185300,20219330950,6900,6900,6900,6900,0
20230612,185200,20219330950,6900,6900,6900,6900,0
20230612,185100,20219330950,6900,6900,6900,6900,0
20230612,185000,20219330950,6900,6900,6900,6900,0
20230612,184900,20219330950,6900,6900,6900,6900,0
20230612,184800,20219330950,6900,6900,6900,6900,0
20230612,184700,20219330950,6900,6900,6900,6900,0
20230612,184600,20219330950,6900,6900,6900,6900,0
20230612,184500,20219330950,6900,6900,6900,6900,0
20230612,184400,20219330950,6900,6900,6900,6900,0
20230612,184300,20219330950,6900,6900,6900,6900,0
20230612,184200,20219330950,6900,6900,6900,6900,0
20230612,184100,20219330950,6900,6900,6900,6900,0
20230612,184000,20219330950,6900,6900,6900,6900,0
20230612,183900,20219330950,6900,6900,6900,6900,0
20230612,183800,20219330950,6900,6900,6900,6900,0
20230612,183700,20219330950,6900,6900,6900,6900,0
20230612,183600,20219330950,6900,6900,6900,6900,0
20230612,183500,20219330950,6900,6900,6900,6900,0
20230612,183400,20219330950,6900,6900,6900,6900,0
20230612,183300,20219330950,6900,6900,6900,6900,0
20230612,183200,20219330950,6900,6900,6900,6900,0
20230612,183100,20219330950,6900,6900,6900,6900,0
20230612,183000,20219330950,6900,6900,6900,6900,0
20230612,182900,20219330950,6900,6900,6900,6900,0
20230612,182800,20219330950,6900,6900,6900,6900,0
20230612,182700,20219330950,6900,6900,6900,6900,0
20230612,182600,20219330950,6900,6900,6900,6900,0
20230612,182500,20219330950,6900,6900,6900,6900,14155
20230612,182400,20219330950,6900,6900,6900,6900,0
20230612,182300,20219330950,6900,6900,6900,6900,0
20230612,182200,20219330950,6900,6900,6900,6900,0
20230612,182100,20219330950,6900,6900,6900,6900,0
20230612,182000,20219330950,6900,6900,6900,6900,0
20230612,181900,20219330950,6900,6900,6900,6900,0
20230612,181800,20219330950,6900,6900,6900,6900,0
20230612,181700,20219330950,6900,6900,6900,6900,0
20230612,181600,20219330950,6900,6900,6900,6900,0
20230612,181500,20219330950,6900,6900,6900,6900,0
20230612,181400,20219330950,6900,6900,6900,6900,0
20230612,181300,20219330950,6900,6900,6900,6900,0
20230612,181200,20219330950,6900,6900,6900,6900,0
20230612,181100,20219330950,6900,6900,6900,6900,0
20230612,181000,20219330950,6900,6900,6900,6900,0
20230612,180900,20219330950,6900,6900,6900,6900,0
20230612,180800,20219330950,6900,6900,6900,6900,0
20230612,180700,20219330950,6900,6900,6900,6900,0
20230612,180600,20219330950,6900,6900,6900,6900,0
20230612,180500,20219330950,6900,6900,6900,6900,0
20230612,180400,20219330950,6900,6900,6900,6900,0
20230612,180300,20219330950,6900,6900,6900,6900,0
20230612,180200,20219330950,6900,6900,6900,6900,0
20230612,180100,20219330950,6900,6900,6900,6900,0
20230612,180000,20219330950,6900,6900,6900,6900,0
20230612,175900,20219330950,6900,6900,6900,6900,0
20230612,175800,20219330950,6900,6900,6900,6900,0
20230612,175700,20219330950,6900,6900,6900,6900,0
20230612,175600,20219330950,6900,6900,6900,6900,0
20230612,175500,20219330950,6900,6900,6900,6900,14155
20230612,175400,20219330950,6900,6900,6900,6900,0
20230612,175300,20219330950,6900,6900,6900,6900,0
20230612,175200,20219330950,6900,6900,6900,6900,0
20230612,175100,20219330950,6900,6900,6900,6900,0
20230612,175000,20219330950,6900,6900,6900,6900,0
20230612,174900,20219330950,6900,6900,6900,6900,0
20230612,174800,20219330950,6900,6900,6900,6900,0
20230612,174700,20219330950,6900,6900,6900,6900,0
20230612,174600,20219330950,6900,6900,6900,6900,0
20230612,174500,20219330950,6900,6900,6900,6900,0
20230612,174400,20219330950,6900,6900,6900,6900,0
20230612,174300,20219330950,6900,6900,6900,6900,0
20230612,174200,20219330950,6900,6900,6900,6900,0
20230612,174100,20219330950,6900,6900,6900,6900,0
20230612,174000,20219330950,6900,6900,6900,6900,0
20230612,173900,20219330950,6900,6900,6900,6900,0
20230612,173800,20219330950,6900,6900,6900,6900,0
20230612,173700,20219330950,6900,6900,6900,6900,0
20230612,173600,20219330950,6900,6900,6900,6900,0
20230612,173500,20219330950,6900,6900,6900,6900,0
20230612,173400,20219330950,6900,6900,6900,6900,0
20230612,173300,20219330950,6900,6900,6900,6900,0
20230612,173200,20219330950,6900,6900,6900,6900,0
20230612,173100,20219330950,6900,6900,6900,6900,0
20230612,173000,20219330950,6900,6900,6900,6900,0
20230612,172900,20219330950,6900,6900,6900,6900,0
20230612,172800,20219330950,6900,6900,6900,6900,0
20230612,172700,20219330950,6900,6900,6900,6900,0
20230612,172600,20219330950,6900,6900,6900,6900,0
20230612,172500,20219330950,6900,6900,6900,6900,14155
20230612,172400,20219330950,6900,6900,6900,6900,0
20230612,172300,20219330950,6900,6900,6900,6900,0
20230612,172200,20219330950,6900,6900,6900,6900,0
20230612,172100,20219330950,6900,6900,6900,6900,0
20230612,172000,20219330950,6900,6900,6900,6900,0
20230612,171900,20219330950,6900,6900,6900,6900,0
20230612,171800,20219330950,6900,6900,6900,6900,0
20230612,171700,20219330950,6900,6900,6900,6900,0
20230612,171600,20219330950,6900,6900,6900,6900,0
20230612,171500,20219330950,6900,6900,6900,6900,0
20230612,171400,20219330950,6900,6900,6900,6900,0
20230612,171300,20219330950,6900,6900,6900,6900,0
20230612,171200,20219330950,6900,6900,6900,6900,0
20230612,171100,20219330950,6900,6900,6900,6900,0
20230612,171000,20219330950,6900,6900,6900,6900,0
20230612,170900,20219330950,6900,6900,6900,6900,0
20230612,170800,20219330950,6900,6900,6900,6900,0
20230612,170700,20219330950,6900,6900,6900,6900,0
20230612,170600,20219330950,6900,6900,6900,6900,0
20230612,170500,20219330950,6900,6900,6900,6900,0
20230612,170400,20219330950,6900,6900,6900,6900,0
20230612,170300,20219330950,6900,6900,6900,6900,0
20230612,170200,20219330950,6900,6900,6900,6900,0
20230612,170100,20219330950,6900,6900,6900,6900,0
20230612,170000,20219330950,6900,6900,6900,6900,0
20230612,165900,20219330950,6900,6900,6900,6900,0
20230612,165800,20219330950,6900,6900,6900,6900,0
20230612,165700,20219330950,6900,6900,6900,6900,0
20230612,165600,20219330950,6900,6900,6900,6900,0
20230612,165500,20219330950,6900,6900,6900,6900,14155
20230612,165400,20219330950,6900,6900,6900,6900,0
20230612,165300,20219330950,6900,6900,6900,6900,0
20230612,165200,20219330950,6900,6900,6900,6900,0
20230612,165100,20219330950,6900,6900,6900,6900,0
20230612,165000,20219330950,6900,6900,6900,6900,0
20230612,164900,20219330950,6900,6900,6900,6900,0
20230612,164800,20219330950,6900,6900,6900,6900,0
20230612,164700,20219330950,6900,6900,6900,6900,0
20230612,164600,20219330950,6900,6900,6900,6900,0
20230612,164500,20219330950,6900,6900,6900,6900,0
20230612,164400,20219330950,6900,6900,6900,6900,0
20230612,164300,20219330950,6900,6900,6900,6900,0
20230612,164200,20219330950,6900,6900,6900,6900,0
20230612,164100,20219330950,6900,6900,6900,6900,0
20230612,164000,20219330950,6900,6900,6900,6900,0
20230612,163900,20219330950,6900,6900,6900,6900,0
20230612,163800,20219330950,6900,6900,6900,6900,0
20230612,163700,20219330950,6900,6900,6900,6900,0
20230612,163600,20219330950,6900,6900,6900,6900,0
20230612,163500,20219330950,6900,6900,6900,6900,0
20230612,163400,20219330950,6900,6900,6900,6900,0
20230612,163300,20219330950,6900,6900,6900,6900,0
20230612,163200,20219330950,6900,6900,6900,6900,0
20230612,163100,20219330950,6900,6900,6900,6900,0
20230612,163000,20219330950,6900,6900,6900,6900,0
20230612,162900,20219330950,6900,6900,6900,6900,0
20230612,162800,20219330950,6900,6900,6900,6900,0
20230612,162700,20219330950,6900,6900,6900,6900,0
20230612,162600,20219330950,6900,6900,6900,6900,0
20230612,162500,20219330950,6900,6900,6900,6900,14155
20230612,162400,20219330950,6900,6900,6900,6900,0
20230612,162300,20219330950,6900,6900,6900,6900,0
20230612,162200,20219330950,6900,6900,6900,6900,0
20230612,162100,20219330950,6900,6900,6900,6900,0
20230612,162000,20219330950,6900,6900,6900,6900,0
20230612,161900,20219330950,6900,6900,6900,6900,0
20230612,161800,20219330950,6900,6900,6900,6900,0
20230612,161700,20219330950,6900,6900,6900,6900,0
20230612,161600,20219330950,6900,6900,6900,6900,0
20230612,161500,20219330950,6900,6900,6900,6900,0
20230612,161400,20219330950,6900,6900,6900,6900,0
20230612,161300,20219330950,6900,6900,6900,6900,0
20230612,161200,20219330950,6900,6900,6900,6900,0
20230612,161100,20219330950,6900,6900,6900,6900,0
20230612,161000,20219330950,6900,6900,6900,6900,0
20230612,160900,20219330950,6900,6900,6900,6900,0
20230612,160800,20219330950,6900,6900,6900,6900,0
20230612,160700,20219330950,6900,6900,6900,6900,0
20230612,160600,20219330950,6900,6900,6900,6900,0
20230612,160500,20219330950,6900,6900,6900,6900,0
20230612,160400,20219330950,6900,6900,6900,6900,0
20230612,160300,20219330950,6900,6900,6900,6900,0
20230612,160200,20219330950,6900,6900,6900,6900,0
20230612,160100,20219330950,6900,6900,6900,6900,0
20230612,160000,20219330950,6900,6900,6900,6900,0
20230612,155900,20219330950,6900,6900,6900,6900,0
20230612,155800,20219330950,6900,6900,6900,6900,0
20230612,155700,20219330950,6900,6900,6900,6900,0
20230612,155600,20219330950,6900,6900,6900,6900,0
20230612,155500,20219330950,6900,6900,6900,6900,14155
20230612,155400,20219330950,6900,6900,6900,6900,0
20230612,155300,20219330950,6900,6900,6900,6900,0
20230612,155200,20219330950,6900,6900,6900,6900,0
20230612,155100,20219330950,6900,6900,6900,6900,0
20230612,155000,20219330950,6900,6900,6900,6900,0
20230612,154900,20219330950,6900,6900,6900,6900,0
20230612,154800,20219330950,6900,6900,6900,6900,0
20230612,154700,20219330950,6900,6900,6900,6900,0
20230612,154600,20219330950,6900,6900,6900,6900,0
20230612,154500,20219330950,6900,6900,6900,6900,0
20230612,154400,20219330950,6900,6900,6900,6900,0
20230612,154300,20219330950,6900,6900,6900,6900,0
20230612,154200,20219330950,6900,6900,6900,6900,0
20230612,154100,20219330950,6900,6900,6900,6900,0
20230612,154000,20219330950,6900,6900,6900,6900,0
20230612,153900,20219330950,6900,6900,6900,6900,0
20230612,153800,20219330950,6900,6900,6900,6900,0
20230612,153700,20219330950,6900,6900,6900,6900,0
20230612,153600,20219330950,6900,6900,6900,6900,0
20230612,153500,20219330950,6900,6900,6900,6900,0
20230612,153400,20219330950,6900,6900,6900,6900,0
20230612,153300,20219330950,6900,6900,6900,6900,0
20230612,153200,20219330950,6900,6900,6900,6900,0
20230612,153100,20219330950,6900,6900,6900,6900,0
20230612,153000,20219330950,6900,6900,6900,6900,14155
20230612,152900,20121661450,6890,6890,6890,6890,0
20230612,152800,20121661450,6890,6890,6890,6890,0
20230612,152700,20121661450,6890,6890,6890,6890,0
20230612,152600,20121661450,6890,6890,6890,6890,0
20230612,152500,20121661450,6890,6890,6890,6890,0
20230612,152400,20121661450,6890,6890,6890,6890,0
20230612,152300,20121661450,6890,6890,6890,6890,0
20230612,152200,20121661450,6890,6890,6890,6890,0
20230612,152100,20121661450,6890,6890,6890,6890,0
20230612,152000,20121661450,6890,6890,6890,6890,0
20230612,151900,20121661450,6890,6880,6890,6870,7055
20230612,151800,20073164600,6880,6870,6880,6870,3106
20230612,151700,20051814810,6870,6890,6890,6870,2142
20230612,151600,20037078680,6880,6900,6900,6880,4347
20230612,151500,20007131150,6890,6890,6900,6880,1785
20230612,151400,19994825800,6890,6900,6910,6890,2004
20230612,151300,19980988020,6900,6900,6900,6890,1902
20230612,151200,19967867550,6890,6910,6910,6890,486
20230612,151100,19964515990,6900,6920,6920,6890,3074
20230612,151000,19943304750,6930,6910,6930,6900,8988
20230612,150900,19881138400,6910,6880,6910,6880,4262
20230612,150800,19851736130,6890,6890,6900,6890,5147
20230612,150700,19816268780,6900,6890,6900,6890,4209
20230612,150600,19787256780,6890,6870,6890,6870,3655
20230612,150500,19762111320,6870,6870,6880,6860,1159
20230612,150400,19754141290,6870,6880,6880,6870,1597
20230612,150300,19743158500,6880,6880,6880,6870,3104
20230612,150200,19721803740,6880,6850,6880,6850,5587
20230612,150100,19683440740,6850,6850,6850,6840,997
20230612,150000,19676611300,6850,6860,6860,6850,2158
20230612,145900,19661828860,6860,6850,6860,6840,1682
20230612,145800,19650307120,6860,6860,6860,6850,982
20230612,145700,19643578600,6860,6850,6860,6850,2351
20230612,145600,19627473910,6850,6850,6850,6850,599
20230612,145500,19623370760,6840,6840,6850,6840,2069
20230612,145400,19609207650,6840,6850,6850,6840,208
20230612,145300,19607783310,6850,6850,6850,6850,475
20230612,145200,19604529560,6850,6840,6850,6830,894
20230612,145100,19598413860,6840,6840,6840,6840,1045
20230612,145000,19591266060,6840,6830,6840,6830,1180
20230612,144900,19583203690,6830,6820,6830,6810,726
20230612,144800,19578249260,6820,6830,6830,6810,7922
20230612,144700,19524215330,6830,6840,6840,6830,342
20230612,144600,19521879350,6830,6830,6830,6820,8848
20230612,144500,19461479510,6830,6840,6840,6820,2013
20230612,144400,19447731410,6840,6840,6840,6820,945
20230612,144300,19441284520,6840,6850,6860,6840,660
20230612,144200,19436764490,6840,6870,6870,6830,14576
20230612,144100,19337070920,6870,6870,6870,6860,750
20230612,144000,19331921630,6870,6860,6870,6850,1025
20230612,143900,19324892640,6860,6860,6860,6850,87
20230612,143800,19324296650,6850,6870,6870,6850,258
20230612,143700,19322528260,6850,6870,6870,6850,508
20230612,143600,19319044160,6860,6870,6870,6860,395
20230612,143500,19316332700,6870,6870,6870,6860,127
20230612,143400,19315460760,6880,6860,6880,6860,2072
20230612,143300,19301236800,6860,6860,6860,6850,1094
20230612,143200,19293741960,6860,6850,6860,6840,2631
20230612,143100,19275720820,6850,6860,6860,6840,2268
20230612,143000,19260195020,6860,6870,6870,6860,513
20230612,142900,19256674900,6870,6860,6870,6850,1011
20230612,142800,19249739440,6860,6850,6870,6850,882
20230612,142700,19243689950,6850,6850,6860,6850,1189
20230612,142600,19235545220,6860,6870,6870,6850,767
20230612,142500,19230289230,6860,6850,6860,6850,1148
20230612,142400,19222423720,6850,6860,6860,6840,1629
20230612,142300,19211261750,6860,6860,6870,6850,1914
20230612,142200,19198148730,6860,6850,6870,6850,500
20230612,142100,19194720330,6850,6860,6860,6850,605
20230612,142000,19190576030,6860,6840,6860,6840,3506
20230612,141900,19166585760,6830,6840,6840,6830,781
20230612,141800,19161249870,6840,6850,6850,6840,1227
20230612,141700,19152856690,6850,6850,6850,6840,1164
20230612,141600,19144887090,6860,6860,6860,6850,57
20230612,141500,19144496080,6860,6860,6860,6830,3434
20230612,141400,19121030020,6850,6860,6860,6850,334
20230612,141300,19118740280,6860,6860,6870,6840,2090
20230612,141200,19104436420,6860,6870,6870,6860,609
20230612,141100,19100253260,6860,6870,6880,6860,108
20230612,141000,19099512010,6880,6860,6880,6860,354
20230612,140900,19097079080,6860,6840,6870,6830,1699
20230612,140800,19085469600,6840,6840,6850,6840,3415
20230612,140700,19062096720,6840,6850,6850,6840,670
20230612,140600,19057507360,6850,6860,6860,6850,652
20230612,140500,19053034840,6860,6830,6860,6830,3885
20230612,140400,19026467220,6830,6840,6840,6830,1119
20230612,140300,19018822750,6830,6840,6840,6830,1096
20230612,140200,19011332750,6840,6850,6850,6840,534
20230612,140100,19007680020,6850,6830,6850,6830,923
20230612,140000,19001369460,6820,6820,6840,6820,1421
20230612,135900,18991664680,6820,6850,6860,6820,24272
20230612,135800,18825794080,6850,6860,6860,6850,1473
20230612,135700,18815703770,6860,6860,6870,6850,3240
20230612,135600,18793478750,6860,6870,6870,6850,188
20230612,135500,18792188880,6880,6870,6880,6850,2183
20230612,135400,18777224620,6850,6850,6870,6850,5512
20230612,135300,18739451220,6860,6860,6860,6850,10165
20230612,135200,18669781290,6870,6860,6870,6860,5436
20230612,135100,18632485710,6860,6870,6880,6860,2037
20230612,135000,18618491150,6880,6870,6890,6870,3563
20230612,134900,18594009860,6870,6880,6890,6870,3943
20230612,134800,18566917900,6880,6880,6880,6870,1067
20230612,134700,18559583880,6880,6870,6880,6860,8265
20230612,134600,18502806930,6870,6890,6890,6870,2206
20230612,134500,18487631310,6890,6890,6890,6870,2853
20230612,134400,18468004300,6880,6890,6890,6880,6330
20230612,134300,18424410510,6890,6900,6900,6890,2893
20230612,134200,18404463280,6900,6910,6910,6890,4103
20230612,134100,18376160580,6910,6890,6920,6890,9497
20230612,134000,18310592060,6890,6890,6890,6890,1895
20230612,133900,18297535510,6890,6900,6900,6890,1472
20230612,133800,18287393330,6900,6890,6900,6890,152
20230612,133700,18286346010,6880,6900,6900,6880,926
20230612,133600,18279968440,6900,6880,6900,6880,1189
20230612,133500,18271779470,6880,6880,6880,6870,1805
20230612,133400,18259371620,6880,6870,6880,6870,4899
20230612,133300,18225715280,6880,6880,6880,6870,6013
20230612,133200,18184356500,6880,6880,6890,6880,1474
20230612,133100,18174210810,6880,6900,6900,6880,1814
20230612,133000,18161723080,6900,6900,6900,6890,6894
20230612,132900,18114213950,6890,6900,6900,6890,2594
20230612,132800,18096323360,6900,6890,6900,6890,5386
20230612,132700,18059198410,6890,6900,6910,6890,7430
20230612,132600,18007932430,6910,6900,6920,6900,1376
20230612,132500,17998426360,6900,6910,6910,6890,476
20230612,132400,17995141860,6890,6890,6930,6880,4536
20230612,132300,17963913350,6890,6930,6940,6890,9173
20230612,132200,17900548160,6930,6940,6940,6930,674
20230612,132100,17895873430,6950,6950,6950,6930,529
20230612,132000,17892198210,6960,6950,6970,6950,1108
20230612,131900,17884484340,6950,6940,6970,6930,430
20230612,131800,17881498290,6940,6930,6940,6920,7003
20230612,131700,17832918160,6930,6940,6940,6910,1989
20230612,131600,17819139410,6940,6980,6980,6930,2931
20230612,131500,17798754390,6940,6920,7030,6910,24220
20230612,131400,17629492500,6940,6930,6940,6910,1294
20230612,131300,17620518110,6930,6930,6930,6930,383
20230612,131200,17617863920,6930,6930,6930,6890,25
20230612,131100,17617690770,6930,6870,6930,6870,1999
20230612,131000,17603950440,6870,6880,6880,6870,5405
20230612,130900,17566791380,6880,6880,6890,6870,2420
20230612,130800,17550145400,6880,6880,6890,6870,5708
20230612,130700,17510877320,6880,6910,6910,6880,6878
20230612,130600,17463532000,6910,6900,6920,6890,2300
20230612,130500,17447677890,6900,6890,6900,6880,4013
20230612,130400,17420017020,6890,6900,6910,6870,10464
20230612,130300,17348060220,6890,6910,6920,6890,5180
20230612,130200,17312298850,6920,6910,6920,6900,2106
20230612,130100,17297756900,6900,6900,6910,6900,4777
20230612,130000,17264792590,6900,6930,6930,6900,4165
20230612,125900,17236019520,6930,6930,6930,6910,1090
20230612,125800,17228477760,6930,6900,6930,6900,2229
20230612,125700,17213088350,6910,6910,6910,6890,3623
20230612,125600,17188091500,6900,6930,6930,6890,20950
20230612,125500,17043354340,6930,6940,6940,6930,4476
20230612,125400,17012325540,6940,6930,6950,6930,3396
20230612,125300,16988767720,6940,6950,6950,6930,9677
20230612,125200,16921667720,6950,6940,6950,6940,729
20230612,125100,16916601610,6940,6950,6950,6940,3122
20230612,125000,16894912660,6950,6960,6960,6950,5385
20230612,124900,16857454600,6960,6970,6990,6960,5196
20230612,124800,16821230450,6970,6980,6990,6970,2817
20230612,124700,16801592710,6970,6990,6990,6970,1568
20230612,124600,16790649120,6990,6990,6990,6960,4669
20230612,124500,16758087850,6990,7010,7030,6980,8535
20230612,124400,16698201000,7010,6980,7010,6980,4761
20230612,124300,16664886280,6980,6950,6980,6950,1328
20230612,124200,16655643480,6940,6970,6980,6940,5479
20230612,124100,16617552710,6970,7000,7000,6970,9782
20230612,124000,16549212030,7010,7000,7010,7000,3167
20230612,123900,16527036760,7000,6980,7000,6980,1823
20230612,123800,16514292760,6980,6990,6990,6980,8591
20230612,123700,16454297650,6980,6990,7000,6970,7701
20230612,123600,16400448640,6990,6990,7000,6980,14336
20230612,123500,16300111690,7000,6970,7000,6960,9003
20230612,123400,16237225460,6980,6990,6990,6960,2602
20230612,123300,16219064180,6990,6980,6990,6970,4125
20230612,123200,16190287770,6980,6970,6990,6970,3091
20230612,123100,16168720500,6970,7000,7000,6970,5792
20230612,123000,16128321200,6980,6990,7010,6980,29613
20230612,122900,15921182560,7000,6930,7000,6930,15559
20230612,122800,15812839840,6940,6930,6940,6920,7171
20230612,122700,15763170760,6930,6930,6950,6920,15196
20230612,122600,15657797580,6940,6940,6950,6930,7936
20230612,122500,15602760900,6950,6930,6950,6920,11472
20230612,122400,15523276020,6930,6930,6930,6920,2208
20230612,122300,15507979540,6920,6930,6950,6910,20105
20230612,122200,15368868570,6930,6930,6950,6930,4137
20230612,122100,15340170280,6930,6980,6990,6930,16067
20230612,122000,15228607290,6980,6950,6980,6940,6228
20230612,121900,15185264060,6950,6990,7000,6950,21658
20230612,121800,15034127090,6990,6940,6990,6940,10299
20230612,121700,14962447150,6940,6960,6980,6940,5338
20230612,121600,14925300780,6970,6960,6980,6960,4481
20230612,121500,14894079870,6970,7000,7000,6960,6158
20230612,121400,14851079170,7000,6940,7000,6940,16258
20230612,121300,14737546690,6940,6980,7000,6880,64781
20230612,121200,14288581060,6970,7030,7030,6960,32290
20230612,121100,14063024650,7020,7050,7070,7020,29347
20230612,121000,13856415760,7050,7020,7050,6950,54321
20230612,120900,13476601020,7000,7120,7130,6960,68046
20230612,120800,12998086080,7120,7100,7150,7020,73528
20230612,120700,12475709570,7090,7120,7120,7070,36387
20230612,120600,12217557600,7120,7060,7130,7040,92292
20230612,120500,11562250970,7060,7000,7100,7000,33994
20230612,120400,11322218800,7000,7000,7010,6970,13079
20230612,120300,11230703620,7000,6960,7050,6960,28991
20230612,120200,11027055880,7000,6990,7010,6910,14362
20230612,120100,10927075510,6990,7030,7040,6920,22167
20230612,120000,10772206520,7030,7110,7140,7000,63457
20230612,115900,10323320140,7120,6900,7120,6900,126325
20230612,115800,9435882830,6890,6910,6910,6860,12388
20230612,115700,9350577940,6910,6920,6930,6870,10907
20230612,115600,9275346480,6920,6900,6950,6890,39334
20230612,115500,9002698190,6880,6800,6900,6780,20357
20230612,115400,8863123420,6800,6760,6810,6730,14261
20230612,115300,8766719770,6730,6850,6850,6730,36542
20230612,115200,8519159560,6850,6780,6860,6770,12479
20230612,115100,8433909860,6770,6820,6850,6760,43249
20230612,115000,8140077780,6850,6850,6910,6820,34167
20230612,114900,7905820600,6850,6840,6920,6820,27677
20230612,114800,7715625220,6870,6900,6950,6830,68773
20230612,114700,7240834910,6890,7090,7090,6790,95417
20230612,114600,6576919050,7080,7090,7180,7030,115643
20230612,114500,5754141580,7080,7020,7180,7020,148468
20230612,114400,4699422500,7020,7170,7190,6920,97772
20230612,114300,4008444140,7190,6690,7230,6690,278292
20230612,114200,2032750270,6690,6700,6700,6690,280
20230612,114100,2030877040,6700,6700,6700,6700,170
20230612,114000,2029738040,6690,6700,6700,6690,113
20230612,113900,2028982010,6700,6700,6700,6700,13
20230612,113800,2028894910,6700,6700,6700,6700,6
20230612,113700,2028854710,6700,6630,6700,6630,7234
20230612,113600,1980646780,6630,6650,6650,6630,11
20230612,113500,1980573770,6650,6650,6650,6650,1
20230612,113400,1980567120,6630,6660,6660,6630,530
20230612,113300,1977050020,6660,6650,6660,6640,38
20230612,113200,1976797330,6650,6650,6650,6650,370
20230612,113100,1974336830,6650,6650,6650,6620,7667
20230612,113000,1923438470,6650,6650,6650,6650,192
20230612,112900,1922161670,6660,6660,6660,6660,28
20230612,112800,1921975190,6660,6660,6660,6660,1274
20230612,112700,1913490350,6670,6670,6670,6660,975
20230612,112600,1906996820,6660,6670,6670,6660,894
20230612,112500,1901038290,6680,6680,6680,6680,664
20230612,112400,1896602770,6680,6680,6680,6680,1957
20230612,112300,1883530010,6680,6680,6680,6670,66
20230612,112200,1883089540,6670,6670,6670,6670,0
20230612,112100,1883089540,6670,6670,6670,6670,242
20230612,112000,1881475400,6670,6670,6670,6670,500
20230612,111900,1878140400,6660,6660,6660,6660,2174
20230612,111800,1863661560,6660,6660,6660,6660,5
20230612,111700,1863628260,6660,6660,6660,6650,1282
20230612,111600,1855090340,6650,6650,6650,6650,4
20230612,111500,1855063740,6650,6670,6670,6650,293
20230612,111400,1853111090,6660,6640,6660,6640,1377
20230612,111300,1843940740,6640,6640,6640,6640,14
20230612,111200,1843847780,6640,6640,6640,6640,850
20230612,111100,1838203780,6650,6650,6660,6650,331
20230612,111000,1836001900,6650,6660,6660,6650,15
20230612,110900,1835902120,6660,6650,6660,6640,626
20230612,110800,1831745410,6640,6650,6650,6640,1000
20230612,110700,1825098130,6670,6670,6670,6670,36
20230612,110600,1824858010,6670,6670,6670,6670,6
20230612,110500,1824817990,6660,6670,6670,6660,393
20230612,110400,1822200510,6660,6670,6670,6660,1616
20230612,110300,1811422790,6670,6680,6680,6670,458
20230612,110200,1808367550,6680,6680,6680,6680,556
20230612,110100,1804653470,6670,6650,6670,6640,2414
20230612,110000,1788592640,6650,6650,6650,6650,61
20230612,105900,1788186990,6650,6650,6650,6650,354
20230612,105800,1785832890,6640,6680,6680,6640,406
20230612,105700,1783133570,6670,6670,6680,6670,585
20230612,105600,1779230330,6670,6670,6670,6670,350
20230612,105500,1776895830,6670,6660,6670,6660,2432
20230612,105400,1760693630,6660,6660,6660,6660,58
20230612,105300,1760307350,6660,6640,6660,6640,201
20230612,105200,1758972690,6640,6640,6640,6640,1000
20230612,105100,1752332690,6640,6670,6670,6640,114
20230612,105000,1751575460,6670,6650,6670,6650,1021
20230612,104900,1744781890,6650,6640,6650,6640,653
20230612,104800,1740442090,6630,6630,6640,6630,400
20230612,104700,1737790000,6640,6650,6650,6640,195
20230612,104600,1736494560,6650,6650,6650,6650,128
20230612,104500,1735643360,6660,6660,6660,6660,58
20230612,104400,1735257080,6660,6660,6660,6660,850
20230612,104300,1729596080,6660,6650,6660,6640,2663
20230612,104200,1711865370,6660,6650,6660,6630,160
20230612,104100,1710801510,6650,6620,6650,6620,6
20230612,104000,1710761640,6650,6620,6650,6610,1854
20230612,103900,1698490480,6650,6620,6650,6620,9001
20230612,103800,1638903800,6620,6640,6640,6620,1730
20230612,103700,1627438180,6640,6630,6640,6630,85
20230612,103600,1626874310,6630,6640,6640,6630,597
20230612,103500,1622915980,6650,6640,6650,6640,281
20230612,103400,1621047400,6640,6630,6640,6630,712
20230612,103300,1616319730,6630,6630,6630,6630,1562
20230612,103200,1605963670,6630,6630,6640,6630,3188
20230612,103100,1584821230,6630,6640,6650,6630,2818
20230612,103000,1566116780,6640,6640,6640,6640,501
20230612,102900,1562790140,6650,6640,6650,6640,285
20230612,102800,1560896310,6650,6650,6650,6650,294
20230612,102700,1558941210,6650,6650,6650,6640,507
20230612,102600,1555573590,6650,6650,6660,6640,563
20230612,102500,1551831610,6660,6670,6670,6650,491
20230612,102400,1548563400,6670,6670,6670,6670,11
20230612,102300,1548490030,6670,6670,6670,6650,1398
20230612,102200,1539170730,6660,6660,6660,6660,282
20230612,102100,1537292610,6660,6650,6660,6640,724
20230612,102000,1532474860,6650,6640,6650,6630,525
20230612,101900,1528991820,6640,6630,6640,6630,566
20230612,101800,1525234150,6630,6630,6630,6620,981
20230612,101700,1518730130,6630,6640,6640,6630,2893
20230612,101600,1499549310,6630,6640,6650,6630,302
20230612,101500,1497545870,6640,6620,6640,6620,615
20230612,101400,1493466970,6620,6620,6620,6620,368
20230612,101300,1491030810,6620,6640,6640,6620,2667
20230612,101200,1473338730,6640,6640,6650,6640,577
20230612,101100,1469507440,6640,6640,6640,6630,2330
20230612,101000,1454055100,6630,6640,6640,6630,7
20230612,100900,1454008630,6630,6640,6640,6630,544
20230612,100800,1450400760,6640,6640,6640,6630,1794
20230612,100700,1438494700,6640,6650,6650,6640,1029
20230612,100600,1431661780,6650,6640,6650,6640,336
20230612,100500,1429427500,6640,6640,6640,6630,306
20230612,100400,1427397660,6630,6630,6630,6630,1226
20230612,100300,1419269280,6620,6640,6640,6620,3641
20230612,100200,1395140840,6640,6650,6650,6640,167
20230612,100100,1394030430,6630,6650,6650,6630,264
20230612,100000,1392280020,6630,6650,6650,6630,1375
20230612,095900,1383154010,6650,6640,6650,6640,88
20230612,095800,1382569450,6640,6660,6660,6630,726
20230612,095700,1377744310,6660,6650,6660,6640,2706
20230612,095600,1359729880,6620,6650,6650,6620,3095
20230612,095500,1339217130,6630,6660,6660,6630,875
20230612,095400,1333403420,6660,6650,6660,6630,3850
20230612,095300,1307826480,6650,6650,6650,6650,55
20230612,095200,1307460730,6650,6650,6650,6640,613
20230612,095100,1303390280,6650,6660,6660,6640,274
20230612,095000,1301570210,6660,6660,6660,6640,1172
20230612,094900,1293772830,6670,6630,6680,6630,1343
20230612,094800,1284837340,6630,6640,6640,6620,1883
20230612,094700,1272362990,6640,6650,6650,6620,5361
20230612,094600,1236836380,6650,6650,6660,6630,1807
20230612,094500,1224832960,6660,6660,6660,6660,430
20230612,094400,1221969160,6660,6650,6660,6630,4455
20230612,094300,1192364220,6650,6650,6650,6640,208
20230612,094200,1190981390,6640,6650,6650,6640,958
20230612,094100,1184619920,6650,6650,6650,6640,863
20230612,094000,1178883570,6650,6650,6650,6640,361
20230612,093900,1176485970,6650,6680,6680,6650,758
20230612,093800,1171433020,6680,6660,6680,6650,249
20230612,093700,1169775580,6670,6650,6670,6650,804
20230612,093600,1164424460,6670,6670,6680,6670,872
20230612,093500,1158607970,6670,6660,6670,6640,1929
20230612,093400,1145781180,6660,6630,6660,6620,3995
20230612,093300,1119285190,6620,6620,6640,6610,3591
20230612,093200,1095489260,6610,6620,6630,6610,9594
20230612,093100,1031974200,6620,6630,6640,6620,3568
20230612,093000,1008325100,6630,6640,6650,6630,2764
20230612,092900,989975330,6640,6650,6650,6640,1161
20230612,092800,982263010,6640,6650,6650,6640,899
20230612,092700,976284730,6650,6650,6650,6650,2050
20230612,092600,962652230,6650,6670,6670,6640,2486
20230612,092500,946085490,6670,6650,6670,6640,1558
20230612,092400,935734680,6650,6660,6670,6650,595
20230612,092300,931771340,6660,6650,6660,6640,1194
20230612,092200,923835670,6650,6640,6660,6640,1440
20230612,092100,914272940,6660,6650,6660,6630,1780
20230612,092000,902435670,6650,6650,6660,6620,1867
20230612,091900,890044060,6620,6640,6650,6620,9741
20230612,091800,825409690,6640,6630,6650,6630,2689
20230612,091700,807557310,6620,6640,6650,6620,6755
20230612,091600,762744520,6650,6690,6690,6640,12829
20230612,091500,677305650,6690,6670,6690,6670,1257
20230612,091400,668918000,6680,6670,6680,6660,4542
20230612,091300,638606130,6670,6670,6680,6670,3119
20230612,091200,617788930,6670,6690,6690,6670,2090
20230612,091100,603827990,6680,6670,6690,6670,570
20230612,091000,600022480,6670,6680,6690,6660,5553
20230612,090900,563002430,6680,6660,6690,6660,5461
20230612,090800,526548730,6680,6660,6680,6660,2063
20230612,090700,512803770,6660,6660,6670,6650,5421
20230612,090600,476720610,6660,6670,6670,6660,2826
20230612,090500,457881190,6670,6670,6680,6660,3477
20230612,090400,434684180,6670,6670,6680,6630,3809
20230612,090300,409287770,6660,6650,6680,6610,7724
20230612,090200,358125580,6650,6720,6720,6570,32345
20230612,090100,142907240,6720,6750,6750,6710,6693
20230612,090000,97978240,6710,6760,6780,6710,13743