stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,193200,121903989590,7820,7820,7820,7820,112606
20230613,193100,121903989590,7820,7820,7820,7820,0
20230613,193000,121903989590,7820,7820,7820,7820,0
20230613,192900,121903989590,7820,7820,7820,7820,0
20230613,192800,121903989590,7820,7820,7820,7820,0
20230613,192700,121903989590,7820,7820,7820,7820,0
20230613,192600,121903989590,7820,7820,7820,7820,0
20230613,192500,121903989590,7820,7820,7820,7820,0
20230613,192400,121903989590,7820,7820,7820,7820,0
20230613,192300,121903989590,7820,7820,7820,7820,0
20230613,192200,121903989590,7820,7820,7820,7820,0
20230613,192100,121903989590,7820,7820,7820,7820,0
20230613,192000,121903989590,7820,7820,7820,7820,0
20230613,191900,121903989590,7820,7820,7820,7820,0
20230613,191800,121903989590,7820,7820,7820,7820,0
20230613,191700,121903989590,7820,7820,7820,7820,0
20230613,191600,121903989590,7820,7820,7820,7820,0
20230613,191500,121903989590,7820,7820,7820,7820,0
20230613,191400,121903989590,7820,7820,7820,7820,0
20230613,191300,121903989590,7820,7820,7820,7820,0
20230613,191200,121903989590,7820,7820,7820,7820,0
20230613,191100,121903989590,7820,7820,7820,7820,0
20230613,191000,121903989590,7820,7820,7820,7820,0
20230613,190900,121903989590,7820,7820,7820,7820,0
20230613,190800,121903989590,7820,7820,7820,7820,0
20230613,190700,121903989590,7820,7820,7820,7820,0
20230613,190600,121903989590,7820,7820,7820,7820,0
20230613,190500,121903989590,7820,7820,7820,7820,0
20230613,190400,121903989590,7820,7820,7820,7820,0
20230613,190300,121903989590,7820,7820,7820,7820,0
20230613,190200,121903989590,7820,7820,7820,7820,112606
20230613,190100,121903989590,7820,7820,7820,7820,0
20230613,190000,121903989590,7820,7820,7820,7820,0
20230613,185900,121903989590,7820,7820,7820,7820,0
20230613,185800,121903989590,7820,7820,7820,7820,0
20230613,185700,121903989590,7820,7820,7820,7820,0
20230613,185600,121903989590,7820,7820,7820,7820,0
20230613,185500,121903989590,7820,7820,7820,7820,0
20230613,185400,121903989590,7820,7820,7820,7820,0
20230613,185300,121903989590,7820,7820,7820,7820,0
20230613,185200,121903989590,7820,7820,7820,7820,0
20230613,185100,121903989590,7820,7820,7820,7820,0
20230613,185000,121903989590,7820,7820,7820,7820,0
20230613,184900,121903989590,7820,7820,7820,7820,0
20230613,184800,121903989590,7820,7820,7820,7820,0
20230613,184700,121903989590,7820,7820,7820,7820,0
20230613,184600,121903989590,7820,7820,7820,7820,0
20230613,184500,121903989590,7820,7820,7820,7820,0
20230613,184400,121903989590,7820,7820,7820,7820,0
20230613,184300,121903989590,7820,7820,7820,7820,0
20230613,184200,121903989590,7820,7820,7820,7820,0
20230613,184100,121903989590,7820,7820,7820,7820,0
20230613,184000,121903989590,7820,7820,7820,7820,0
20230613,183900,121903989590,7820,7820,7820,7820,0
20230613,183800,121903989590,7820,7820,7820,7820,0
20230613,183700,121903989590,7820,7820,7820,7820,0
20230613,183600,121903989590,7820,7820,7820,7820,0
20230613,183500,121903989590,7820,7820,7820,7820,0
20230613,183400,121903989590,7820,7820,7820,7820,0
20230613,183300,121903989590,7820,7820,7820,7820,0
20230613,183200,121903989590,7820,7820,7820,7820,112606
20230613,183100,121903989590,7820,7820,7820,7820,0
20230613,183000,121903989590,7820,7820,7820,7820,0
20230613,182900,121903989590,7820,7820,7820,7820,0
20230613,182800,121903989590,7820,7820,7820,7820,0
20230613,182700,121903989590,7820,7820,7820,7820,0
20230613,182600,121903989590,7820,7820,7820,7820,0
20230613,182500,121903989590,7820,7820,7820,7820,0
20230613,182400,121903989590,7820,7820,7820,7820,0
20230613,182300,121903989590,7820,7820,7820,7820,0
20230613,182200,121903989590,7820,7820,7820,7820,0
20230613,182100,121903989590,7820,7820,7820,7820,0
20230613,182000,121903989590,7820,7820,7820,7820,0
20230613,181900,121903989590,7820,7820,7820,7820,0
20230613,181800,121903989590,7820,7820,7820,7820,0
20230613,181700,121903989590,7820,7820,7820,7820,0
20230613,181600,121903989590,7820,7820,7820,7820,0
20230613,181500,121903989590,7820,7820,7820,7820,0
20230613,181400,121903989590,7820,7820,7820,7820,0
20230613,181300,121903989590,7820,7820,7820,7820,0
20230613,181200,121903989590,7820,7820,7820,7820,0
20230613,181100,121903989590,7820,7820,7820,7820,0
20230613,181000,121903989590,7820,7820,7820,7820,0
20230613,180900,121903989590,7820,7820,7820,7820,0
20230613,180800,121903989590,7820,7820,7820,7820,0
20230613,180700,121903989590,7820,7820,7820,7820,0
20230613,180600,121903989590,7820,7820,7820,7820,0
20230613,180500,121903989590,7820,7820,7820,7820,0
20230613,180400,121903989590,7820,7820,7820,7820,0
20230613,180300,121903989590,7820,7820,7820,7820,0
20230613,180200,121903989590,7820,7820,7820,7820,112606
20230613,180100,121903989590,7820,7820,7820,7820,0
20230613,180000,121903989590,7820,7820,7820,7820,0
20230613,175900,121903989590,7820,7820,7820,7820,0
20230613,175800,121903989590,7820,7820,7820,7820,0
20230613,175700,121903989590,7820,7820,7820,7820,0
20230613,175600,121903989590,7820,7820,7820,7820,0
20230613,175500,121903989590,7820,7820,7820,7820,0
20230613,175400,121903989590,7820,7820,7820,7820,0
20230613,175300,121903989590,7820,7820,7820,7820,0
20230613,175200,121903989590,7820,7820,7820,7820,0
20230613,175100,121903989590,7820,7820,7820,7820,0
20230613,175000,121903989590,7820,7820,7820,7820,0
20230613,174900,121903989590,7820,7820,7820,7820,0
20230613,174800,121903989590,7820,7820,7820,7820,0
20230613,174700,121903989590,7820,7820,7820,7820,0
20230613,174600,121903989590,7820,7820,7820,7820,0
20230613,174500,121903989590,7820,7820,7820,7820,0
20230613,174400,121903989590,7820,7820,7820,7820,0
20230613,174300,121903989590,7820,7820,7820,7820,0
20230613,174200,121903989590,7820,7820,7820,7820,0
20230613,174100,121903989590,7820,7820,7820,7820,0
20230613,174000,121903989590,7820,7820,7820,7820,0
20230613,173900,121903989590,7820,7820,7820,7820,0
20230613,173800,121903989590,7820,7820,7820,7820,0
20230613,173700,121903989590,7820,7820,7820,7820,0
20230613,173600,121903989590,7820,7820,7820,7820,0
20230613,173500,121903989590,7820,7820,7820,7820,0
20230613,173400,121903989590,7820,7820,7820,7820,0
20230613,173300,121903989590,7820,7820,7820,7820,0
20230613,173200,121903989590,7820,7820,7820,7820,112606
20230613,173100,121903989590,7820,7820,7820,7820,0
20230613,173000,121903989590,7820,7820,7820,7820,0
20230613,172900,121903989590,7820,7820,7820,7820,0
20230613,172800,121903989590,7820,7820,7820,7820,0
20230613,172700,121903989590,7820,7820,7820,7820,0
20230613,172600,121903989590,7820,7820,7820,7820,0
20230613,172500,121903989590,7820,7820,7820,7820,0
20230613,172400,121903989590,7820,7820,7820,7820,0
20230613,172300,121903989590,7820,7820,7820,7820,0
20230613,172200,121903989590,7820,7820,7820,7820,0
20230613,172100,121903989590,7820,7820,7820,7820,0
20230613,172000,121903989590,7820,7820,7820,7820,0
20230613,171900,121903989590,7820,7820,7820,7820,0
20230613,171800,121903989590,7820,7820,7820,7820,0
20230613,171700,121903989590,7820,7820,7820,7820,0
20230613,171600,121903989590,7820,7820,7820,7820,0
20230613,171500,121903989590,7820,7820,7820,7820,0
20230613,171400,121903989590,7820,7820,7820,7820,0
20230613,171300,121903989590,7820,7820,7820,7820,0
20230613,171200,121903989590,7820,7820,7820,7820,0
20230613,171100,121903989590,7820,7820,7820,7820,0
20230613,171000,121903989590,7820,7820,7820,7820,0
20230613,170900,121903989590,7820,7820,7820,7820,0
20230613,170800,121903989590,7820,7820,7820,7820,0
20230613,170700,121903989590,7820,7820,7820,7820,0
20230613,170600,121903989590,7820,7820,7820,7820,0
20230613,170500,121903989590,7820,7820,7820,7820,0
20230613,170400,121903989590,7820,7820,7820,7820,0
20230613,170300,121903989590,7820,7820,7820,7820,0
20230613,170200,121903989590,7820,7820,7820,7820,112606
20230613,170100,121903989590,7820,7820,7820,7820,0
20230613,170000,121903989590,7820,7820,7820,7820,0
20230613,165900,121903989590,7820,7820,7820,7820,0
20230613,165800,121903989590,7820,7820,7820,7820,0
20230613,165700,121903989590,7820,7820,7820,7820,0
20230613,165600,121903989590,7820,7820,7820,7820,0
20230613,165500,121903989590,7820,7820,7820,7820,0
20230613,165400,121903989590,7820,7820,7820,7820,0
20230613,165300,121903989590,7820,7820,7820,7820,0
20230613,165200,121903989590,7820,7820,7820,7820,0
20230613,165100,121903989590,7820,7820,7820,7820,0
20230613,165000,121903989590,7820,7820,7820,7820,0
20230613,164900,121903989590,7820,7820,7820,7820,0
20230613,164800,121903989590,7820,7820,7820,7820,0
20230613,164700,121903989590,7820,7820,7820,7820,0
20230613,164600,121903989590,7820,7820,7820,7820,0
20230613,164500,121903989590,7820,7820,7820,7820,0
20230613,164400,121903989590,7820,7820,7820,7820,0
20230613,164300,121903989590,7820,7820,7820,7820,0
20230613,164200,121903989590,7820,7820,7820,7820,0
20230613,164100,121903989590,7820,7820,7820,7820,0
20230613,164000,121903989590,7820,7820,7820,7820,0
20230613,163900,121903989590,7820,7820,7820,7820,0
20230613,163800,121903989590,7820,7820,7820,7820,0
20230613,163700,121903989590,7820,7820,7820,7820,0
20230613,163600,121903989590,7820,7820,7820,7820,0
20230613,163500,121903989590,7820,7820,7820,7820,0
20230613,163400,121903989590,7820,7820,7820,7820,0
20230613,163300,121903989590,7820,7820,7820,7820,0
20230613,163200,121903989590,7820,7820,7820,7820,112606
20230613,163100,121903989590,7820,7820,7820,7820,0
20230613,163000,121903989590,7820,7820,7820,7820,0
20230613,162900,121903989590,7820,7820,7820,7820,0
20230613,162800,121903989590,7820,7820,7820,7820,0
20230613,162700,121903989590,7820,7820,7820,7820,0
20230613,162600,121903989590,7820,7820,7820,7820,0
20230613,162500,121903989590,7820,7820,7820,7820,0
20230613,162400,121903989590,7820,7820,7820,7820,0
20230613,162300,121903989590,7820,7820,7820,7820,0
20230613,162200,121903989590,7820,7820,7820,7820,0
20230613,162100,121903989590,7820,7820,7820,7820,0
20230613,162000,121903989590,7820,7820,7820,7820,0
20230613,161900,121903989590,7820,7820,7820,7820,0
20230613,161800,121903989590,7820,7820,7820,7820,0
20230613,161700,121903989590,7820,7820,7820,7820,0
20230613,161600,121903989590,7820,7820,7820,7820,0
20230613,161500,121903989590,7820,7820,7820,7820,0
20230613,161400,121903989590,7820,7820,7820,7820,0
20230613,161300,121903989590,7820,7820,7820,7820,0
20230613,161200,121903989590,7820,7820,7820,7820,0
20230613,161100,121903989590,7820,7820,7820,7820,0
20230613,161000,121903989590,7820,7820,7820,7820,0
20230613,160900,121903989590,7820,7820,7820,7820,0
20230613,160800,121903989590,7820,7820,7820,7820,0
20230613,160700,121903989590,7820,7820,7820,7820,0
20230613,160600,121903989590,7820,7820,7820,7820,0
20230613,160500,121903989590,7820,7820,7820,7820,0
20230613,160400,121903989590,7820,7820,7820,7820,0
20230613,160300,121903989590,7820,7820,7820,7820,0
20230613,160200,121903989590,7820,7820,7820,7820,112606
20230613,160100,121903989590,7820,7820,7820,7820,0
20230613,160000,121903989590,7820,7820,7820,7820,0
20230613,155900,121903989590,7820,7820,7820,7820,0
20230613,155800,121903989590,7820,7820,7820,7820,0
20230613,155700,121903989590,7820,7820,7820,7820,0
20230613,155600,121903989590,7820,7820,7820,7820,0
20230613,155500,121903989590,7820,7820,7820,7820,0
20230613,155400,121903989590,7820,7820,7820,7820,0
20230613,155300,121903989590,7820,7820,7820,7820,0
20230613,155200,121903989590,7820,7820,7820,7820,0
20230613,155100,121903989590,7820,7820,7820,7820,0
20230613,155000,121903989590,7820,7820,7820,7820,0
20230613,154900,121903989590,7820,7820,7820,7820,0
20230613,154800,121903989590,7820,7820,7820,7820,0
20230613,154700,121903989590,7820,7820,7820,7820,0
20230613,154600,121903989590,7820,7820,7820,7820,0
20230613,154500,121903989590,7820,7820,7820,7820,0
20230613,154400,121903989590,7820,7820,7820,7820,0
20230613,154300,121903989590,7820,7820,7820,7820,0
20230613,154200,121903989590,7820,7820,7820,7820,0
20230613,154100,121903989590,7820,7820,7820,7820,0
20230613,154000,121903989590,7820,7820,7820,7820,0
20230613,153900,121903989590,7820,7820,7820,7820,0
20230613,153800,121903989590,7820,7820,7820,7820,0
20230613,153700,121903989590,7820,7820,7820,7820,0
20230613,153600,121903989590,7820,7820,7820,7820,0
20230613,153500,121903989590,7820,7820,7820,7820,0
20230613,153400,121903989590,7820,7820,7820,7820,0
20230613,153300,121903989590,7820,7820,7820,7820,0
20230613,153200,121903989590,7820,7820,7820,7820,112606
20230613,153100,121903989590,7820,7820,7820,7820,0
20230613,153000,121903989590,7820,7820,7820,7820,112606
20230613,152900,121023410670,7820,7820,7820,7820,0
20230613,152800,121023410670,7820,7820,7820,7820,0
20230613,152700,121023410670,7820,7820,7820,7820,0
20230613,152600,121023410670,7820,7820,7820,7820,0
20230613,152500,121023410670,7820,7820,7820,7820,0
20230613,152400,121023410670,7820,7820,7820,7820,0
20230613,152300,121023410670,7820,7820,7820,7820,0
20230613,152200,121023410670,7820,7820,7820,7820,0
20230613,152100,121023410670,7820,7820,7820,7820,0
20230613,152000,121023410670,7820,7820,7820,7820,0
20230613,151900,121023410670,7820,7800,7820,7790,43689
20230613,151800,120682242310,7790,7790,7810,7780,45119
20230613,151700,120330380010,7780,7790,7800,7780,50564
20230613,151600,119936313150,7790,7770,7790,7750,25393
20230613,151500,119738900090,7770,7780,7790,7750,42268
20230613,151400,119410433170,7770,7730,7780,7720,38846
20230613,151300,119109092820,7720,7710,7730,7710,9810
20230613,151200,119033351160,7710,7740,7740,7690,17958
20230613,151100,118894696950,7730,7700,7740,7690,22164
20230613,151000,118723792970,7700,7700,7700,7690,20945
20230613,150900,118562667250,7690,7700,7720,7690,17061
20230613,150800,118431218850,7700,7720,7730,7690,25088
20230613,150700,118237664540,7730,7720,7740,7720,15465
20230613,150600,118118078460,7720,7710,7730,7690,14196
20230613,150500,118008538380,7700,7680,7730,7670,23622
20230613,150400,117826519900,7680,7690,7700,7670,18265
20230613,150300,117686191200,7690,7680,7700,7670,13022
20230613,150200,117586149780,7670,7680,7710,7670,12056
20230613,150100,117493507280,7690,7710,7720,7670,26223
20230613,150000,117292033130,7710,7720,7730,7700,17133
20230613,145900,117159947710,7710,7700,7730,7690,15125
20230613,145800,117043235670,7710,7720,7720,7670,16862
20230613,145700,116913611280,7690,7740,7740,7640,87452
20230613,145600,116241139990,7730,7740,7740,7720,13936
20230613,145500,116133411560,7740,7760,7760,7720,12377
20230613,145400,116037622440,7750,7750,7760,7720,23136
20230613,145300,115858581780,7750,7760,7760,7750,8937
20230613,145200,115789301380,7750,7760,7760,7740,6524
20230613,145100,115738733590,7740,7730,7760,7720,12718
20230613,145000,115640396510,7730,7740,7750,7720,16751
20230613,144900,115510922900,7740,7740,7760,7720,13056
20230613,144800,115409840860,7720,7710,7750,7710,16520
20230613,144700,115282231590,7720,7720,7750,7710,19650
20230613,144600,115130529250,7750,7740,7760,7720,32172
20230613,144500,114881647360,7730,7720,7740,7710,15661
20230613,144400,114760736370,7710,7740,7750,7710,52053
20230613,144300,114358917130,7740,7790,7790,7740,25554
20230613,144200,114160643570,7780,7780,7800,7770,12924
20230613,144100,114060052750,7770,7780,7780,7760,9021
20230613,144000,113989949180,7770,7770,7790,7760,12718
20230613,143900,113891058840,7770,7800,7800,7770,7556
20230613,143800,113832221160,7790,7790,7810,7780,9960
20230613,143700,113754534250,7790,7800,7800,7780,5704
20230613,143600,113710076650,7790,7770,7810,7760,22844
20230613,143500,113532346640,7770,7780,7790,7770,10595
20230613,143400,113449922180,7780,7790,7800,7780,4624
20230613,143300,113413929850,7790,7790,7810,7780,9206
20230613,143200,113342218950,7800,7770,7810,7770,19926
20230613,143100,113187014830,7760,7800,7800,7740,29271
20230613,143000,112959779100,7800,7810,7810,7780,9424
20230613,142900,112886293850,7810,7810,7820,7800,11655
20230613,142800,112795323150,7810,7800,7830,7790,24087
20230613,142700,112607165230,7800,7800,7810,7790,8931
20230613,142600,112537534830,7790,7800,7820,7790,11908
20230613,142500,112444599190,7800,7780,7800,7760,23987
20230613,142400,112258066730,7780,7770,7790,7760,13051
20230613,142300,112156568750,7770,7790,7800,7760,17173
20230613,142200,112023114680,7780,7820,7820,7780,25120
20230613,142100,111827176610,7820,7800,7820,7800,8575
20230613,142000,111760229570,7820,7780,7820,7770,19222
20230613,141900,111610414040,7790,7800,7800,7780,8006
20230613,141800,111548084680,7800,7800,7800,7780,14009
20230613,141700,111438967420,7800,7810,7820,7800,12727
20230613,141600,111339563490,7810,7810,7820,7800,15810
20230613,141500,111216094640,7810,7800,7820,7790,12376
20230613,141400,111119466730,7800,7790,7820,7760,27507
20230613,141300,110905179270,7790,7770,7830,7760,28370
20230613,141200,110683905700,7770,7800,7810,7750,35654
20230613,141100,110406801470,7810,7820,7830,7790,11382
20230613,141000,110317976160,7810,7790,7830,7770,33132
20230613,140900,110059664260,7790,7770,7820,7760,24376
20230613,140800,109869792060,7760,7790,7820,7750,50197
20230613,140700,109479275930,7790,7790,7810,7760,77480
20230613,140600,108876046960,7780,7840,7850,7690,169975
20230613,140500,107553357450,7840,7910,7920,7840,21687
20230613,140400,107382138210,7900,7880,7910,7880,12514
20230613,140300,107283366790,7880,7930,7930,7840,37274
20230613,140200,106989761920,7930,7900,7930,7890,20196
20230613,140100,106829942580,7900,7880,7910,7870,14961
20230613,140000,106711934760,7870,7890,7890,7870,14323
20230613,135900,106599132850,7880,7890,7900,7880,6427
20230613,135800,106548424600,7900,7910,7920,7890,17123
20230613,135700,106413009690,7900,7880,7910,7860,26248
20230613,135600,106206084170,7870,7900,7900,7870,12071
20230613,135500,106110877500,7900,7870,7920,7870,17761
20230613,135400,105970548660,7880,7850,7900,7850,16017
20230613,135300,105844342280,7850,7900,7900,7840,32252
20230613,135200,105590701160,7900,7910,7940,7890,21085
20230613,135100,105423642720,7920,7880,7920,7860,25206
20230613,135000,105224716080,7870,7900,7910,7870,12075
20230613,134900,105129484270,7890,7920,7920,7890,8956
20230613,134800,105058746310,7910,7870,7940,7860,16703
20230613,134700,104926555580,7870,7860,7880,7850,21884
20230613,134600,104754549420,7860,7920,7930,7860,26525
20230613,134500,104545122330,7910,7930,7940,7910,17628
20230613,134400,104405454170,7940,7920,7970,7900,46803
20230613,134300,104033649270,7920,7920,7920,7900,31154
20230613,134200,103787281620,7920,7870,7920,7860,30787
20230613,134100,103544430790,7860,7880,7900,7860,16193
20230613,134000,103416890310,7870,7900,7900,7860,12128
20230613,133900,103321398500,7890,7900,7920,7890,26951
20230613,133800,103108334970,7910,7830,7910,7820,42975
20230613,133700,102770220760,7840,7890,7890,7830,45874
20230613,133600,102409499860,7880,7890,7910,7880,23905
20230613,133500,102220811850,7890,7890,7910,7850,39046
20230613,133400,101913421750,7890,7920,7930,7890,26712
20230613,133300,101702153800,7920,7920,7960,7920,17780
20230613,133200,101561030150,7960,7900,7980,7890,58314
20230613,133100,101097922070,7900,7910,7930,7890,24088
20230613,133000,100907266400,7920,7930,7930,7870,44425
20230613,132900,100556425240,7920,7920,7960,7910,40604
20230613,132800,100234154930,7920,7870,7920,7810,101899
20230613,132700,99433198630,7870,7960,7960,7860,157927
20230613,132600,98186936070,7950,7970,7980,7940,36007
20230613,132500,97900659240,7980,7950,7990,7940,39159
20230613,132400,97588904190,7960,7990,7990,7950,43004
20230613,132300,97246164690,7980,8020,8030,7980,26171
20230613,132200,97036754160,8000,8020,8030,7990,34663
20230613,132100,96758969230,8030,7980,8050,7970,61810
20230613,132000,96262850130,7980,8020,8030,7970,44365
20230613,131900,95907666380,8010,7980,8040,7980,54945
20230613,131800,95466961460,7990,7940,7990,7930,65047
20230613,131700,94949354700,7940,8020,8020,7940,65180
20230613,131600,94429627320,8020,7990,8030,7970,59561
20230613,131500,93953626980,7990,8050,8060,7970,94750
20230613,131400,93195771140,8040,8020,8080,8020,52649
20230613,131300,92771414310,8020,8010,8050,8010,42195
20230613,131200,92432787660,8010,8050,8060,8010,53442
20230613,131100,92003401420,8060,8120,8120,8030,76769
20230613,131000,91384642910,8120,8090,8120,8030,145098
20230613,130900,90212311330,8080,8100,8110,8040,129833
20230613,130800,89162640030,8110,8110,8140,8030,188879
20230613,130700,87635251640,8110,8040,8140,7980,235794
20230613,130600,85736035340,8030,7960,8040,7950,154073
20230613,130500,84504064790,7950,7870,7970,7820,99374
20230613,130400,83720462270,7880,7910,7920,7860,61933
20230613,130300,83231694250,7910,7850,7920,7840,101764
20230613,130200,82428838560,7850,7870,7880,7800,186345
20230613,130100,80969999200,7870,7930,7930,7850,132599
20230613,130000,79925148840,7920,8000,8010,7890,158165
20230613,125900,78670958370,7990,7990,8030,7990,37326
20230613,125800,78371990170,8000,7990,8010,7970,58876
20230613,125700,77901585180,7990,8080,8090,7990,94372
20230613,125600,77142939840,8080,8000,8130,7970,136592
20230613,125500,76041489540,8000,8020,8020,7940,135218
20230613,125400,74963246160,8010,8060,8070,8010,66830
20230613,125300,74426132910,8050,8070,8080,8000,130111
20230613,125200,73380712620,8060,8130,8130,8000,156351
20230613,125100,72119677620,8120,8150,8220,8090,223556
20230613,125000,70300062090,8170,8060,8240,8020,323181
20230613,124900,67671934260,8060,8040,8080,8000,159242
20230613,124800,66391764340,8050,7910,8060,7900,232001
20230613,124700,64537390060,7910,7920,7930,7860,133228
20230613,124600,63485127640,7920,7940,7980,7860,264439
20230613,124500,61391592410,7930,8060,8070,7930,236720
20230613,124400,59499892010,8070,8040,8090,8020,136801
20230613,124300,58396984490,8050,8060,8100,8000,212751
20230613,124200,56684992190,8060,8120,8140,8050,216217
20230613,124100,54938254800,8140,8060,8170,8040,368346
20230613,124000,51947691590,8060,7900,8090,7900,518382
20230613,123900,47791630890,7900,7800,7970,7750,276806
20230613,123800,45609470040,7800,7830,7830,7750,143258
20230613,123700,44493601510,7850,7880,7880,7760,248239
20230613,123600,42553185460,7880,7830,7970,7830,324726
20230613,123500,39989667210,7830,7800,7880,7790,337730
20230613,123400,37341551550,7800,7740,7800,7730,200353
20230613,123300,35783858620,7730,7710,7740,7660,129808
20230613,123200,34783841480,7710,7720,7750,7700,192143
20230613,123100,33299079940,7720,7580,7740,7580,291308
20230613,123000,31059798030,7580,7660,7660,7560,207830
20230613,122900,29478919140,7660,7620,7670,7590,296885
20230613,122800,27214705050,7620,7620,7620,7620,0
20230613,122700,27214705050,7620,7600,7620,7590,84741
20230613,122600,26569763110,7590,7530,7600,7530,187673
20230613,122500,25148972440,7530,7470,7570,7450,314191
20230613,122400,22785831140,7470,7420,7470,7420,107945
20230613,122300,21981084570,7430,7360,7470,7350,261765
20230613,122200,20036675190,7370,7350,7370,7310,61028
20230613,122100,19587982510,7350,7320,7350,7280,50000
20230613,122000,19221907390,7310,7280,7320,7260,47630
20230613,121900,18875099140,7280,7310,7320,7270,55361
20230613,121800,18471180500,7300,7330,7360,7300,55960
20230613,121700,18061153290,7320,7310,7340,7290,40949
20230613,121600,17761685370,7310,7340,7390,7310,119893
20230613,121500,16879747250,7320,7340,7350,7280,84281
20230613,121400,16262265120,7340,7310,7380,7270,154860
20230613,121300,15126452810,7310,7280,7330,7240,127082
20230613,121200,14200341540,7270,7260,7300,7230,116843
20230613,121100,13351820910,7270,7320,7340,7230,163244
20230613,121000,12164419410,7320,7250,7370,7240,296904
20230613,120900,9996010590,7240,7220,7250,7180,84491
20230613,120800,9385621190,7220,7140,7220,7140,100960
20230613,120700,8659831040,7150,7130,7150,7130,10175
20230613,120600,8587199080,7130,7140,7140,7120,4000
20230613,120500,8558670030,7140,7120,7140,7120,4198
20230613,120400,8528739690,7120,7130,7140,7120,3027
20230613,120300,8507172560,7120,7120,7140,7120,10771
20230613,120200,8430387100,7120,7120,7130,7120,4633
20230613,120100,8397389750,7120,7120,7130,7120,1064
20230613,120000,8389812710,7110,7100,7120,7100,5461
20230613,115900,8350960950,7110,7090,7110,7090,2808
20230613,115800,8331047150,7090,7110,7110,7090,5387
20230613,115700,8292782090,7110,7120,7120,7100,3046
20230613,115600,8271133440,7110,7110,7130,7110,11019
20230613,115500,8192695640,7120,7110,7120,7100,1648
20230613,115400,8180976800,7110,7110,7120,7100,2318
20230613,115300,8164499200,7110,7120,7120,7100,4067
20230613,115200,8135555300,7110,7100,7110,7100,5062
20230613,115100,8099585740,7100,7110,7110,7100,4042
20230613,115000,8070884550,7110,7100,7110,7100,8073
20230613,114900,8013507920,7100,7080,7100,7080,6321
20230613,114800,7968673690,7090,7080,7090,7080,1072
20230613,114700,7961083420,7080,7080,7090,7070,1603
20230613,114600,7949744760,7080,7090,7090,7070,3585
20230613,114500,7924373810,7080,7090,7100,7080,6306
20230613,114400,7879696030,7090,7100,7100,7090,8352
20230613,114300,7820435560,7100,7100,7110,7090,21667
20230613,114200,7666569620,7100,7090,7100,7090,5922
20230613,114100,7624541270,7100,7090,7100,7090,18144
20230613,114000,7495767240,7080,7080,7100,7080,9119
20230613,113900,7431125710,7080,7080,7080,7070,5858
20230613,113800,7389661660,7080,7080,7090,7070,14607
20230613,113700,7286135730,7080,7060,7080,7060,7568
20230613,113600,7232601730,7060,7050,7060,7050,2898
20230613,113500,7212147590,7050,7050,7060,7050,2370
20230613,113400,7195437350,7050,7050,7050,7040,834
20230613,113300,7189564490,7050,7060,7060,7050,1511
20230613,113200,7178910360,7060,7050,7060,7050,714
20230613,113100,7173873870,7050,7060,7060,7040,258
20230613,113000,7172054300,7060,7050,7060,7040,674
20230613,112900,7167303510,7040,7050,7050,7040,2774
20230613,112800,7147773130,7050,7040,7050,7030,632
20230613,112700,7143324890,7040,7040,7050,7030,613
20230613,112600,7139012920,7040,7040,7050,7030,907
20230613,112500,7132627220,7040,7040,7050,7030,1353
20230613,112400,7123102080,7040,7040,7050,7040,1189
20230613,112300,7114731470,7060,7040,7060,7040,570
20230613,112200,7110718570,7060,7050,7060,7040,2184
20230613,112100,7095321850,7040,7050,7050,7030,879
20230613,112000,7089136540,7030,7040,7050,7030,3811
20230613,111900,7062338920,7050,7050,7050,7040,2390
20230613,111800,7045509150,7050,7050,7050,7040,162
20230613,111700,7044367470,7050,7040,7050,7040,2372
20230613,111600,7027664980,7050,7040,7050,7040,1615
20230613,111500,7016295340,7050,7040,7050,7040,1264
20230613,111400,7007396510,7040,7050,7060,7040,6806
20230613,111300,6959436310,7050,7060,7070,7040,12323
20230613,111200,6872538450,7080,7080,7100,7060,33557
20230613,111100,6634827330,7060,7060,7080,7050,21684
20230613,111000,6481571070,7070,7060,7070,7050,7888
20230613,110900,6425881890,7040,7040,7060,7040,8694
20230613,110800,6364597530,7040,7040,7040,7040,467
20230613,110700,6361309850,7030,7040,7040,7030,1641
20230613,110600,6349757680,7040,7040,7050,7040,466
20230613,110500,6346475620,7030,7030,7030,7030,458
20230613,110400,6343255880,7020,7030,7030,7020,1498
20230613,110300,6332730500,7040,7040,7050,7040,665
20230613,110200,6328048780,7050,7040,7050,7030,1571
20230613,110100,6316999910,7040,7040,7050,7030,2155
20230613,110000,6301828230,7040,7040,7050,7030,1418
20230613,105900,6291841890,7040,7040,7040,7040,2131
20230613,105800,6276839650,7040,7040,7040,7030,1971
20230613,105700,6262967850,7030,7020,7030,7020,4594
20230613,105600,6230706850,7010,7020,7020,7010,854
20230613,105500,6224718310,7020,7010,7020,7010,849
20230613,105400,6218766710,7010,7010,7010,7010,1444
20230613,105300,6208644270,7010,7020,7020,7010,3633
20230613,105200,6183176220,7010,7010,7020,7010,565
20230613,105100,6179210560,7010,7010,7010,7010,714
20230613,105000,6174205420,7000,7020,7020,7000,5435
20230613,104900,6136148270,7010,7020,7020,7010,1566
20230613,104800,6125169960,7020,7030,7030,7020,576
20230613,104700,6121125710,7030,7010,7030,7010,1308
20230613,104600,6111955430,7010,7010,7020,7010,6108
20230613,104500,6069138150,7020,7020,7020,7010,2155
20230613,104400,6054027680,7030,7040,7040,7020,3759
20230613,104300,6027629910,7030,7020,7040,7020,3924
20230613,104200,6000040700,7030,7020,7030,7020,3127
20230613,104100,5978087690,7020,7020,7020,7020,1303
20230613,104000,5968940630,7030,7020,7030,7010,730
20230613,103900,5963820620,7010,7010,7030,7010,3076
20230613,103800,5942231990,7010,7010,7010,7010,2802
20230613,103700,5922589970,7020,7010,7020,7010,1677
20230613,103600,5910832680,7010,7000,7010,7000,933
20230613,103500,5904294910,7020,7010,7030,7000,2950
20230613,103400,5883617290,7010,7040,7040,7010,2402
20230613,103300,5866759540,7010,7020,7040,7000,7405
20230613,103200,5814830080,7020,7030,7030,7010,1312
20230613,103100,5805615400,7030,7010,7040,7010,2054
20230613,103000,5791179780,7020,7020,7030,7000,5851
20230613,102900,5750152130,7030,7020,7030,7020,1519
20230613,102800,5739488650,7030,7030,7040,7020,2394
20230613,102700,5722667650,7040,7040,7040,7030,1723
20230613,102600,5710545920,7040,7050,7050,7040,1002
20230613,102500,5703489080,7050,7030,7050,7030,4549
20230613,102400,5671485850,7030,7030,7040,7020,3779
20230613,102300,5644923170,7030,7050,7050,7030,2420
20230613,102200,5627884810,7050,7050,7050,7040,1670
20230613,102100,5616111350,7050,7050,7060,7050,3306
20230613,102000,5592801820,7060,7070,7080,7060,4249
20230613,101900,5562776830,7070,7070,7080,7060,4808
20230613,101800,5528766310,7070,7080,7080,7050,6943
20230613,101700,5479667670,7070,7050,7080,7050,12468
20230613,101600,5391604180,7060,7060,7060,7050,3671
20230613,101500,5365705460,7060,7030,7060,7030,16148
20230613,101400,5251978350,7040,7050,7050,7030,2027
20230613,101300,5237722500,7050,7020,7050,7010,8539
20230613,101200,5177636710,7010,7040,7040,7010,3967
20230613,101100,5149762630,7030,7030,7040,7020,2880
20230613,101000,5129524890,7030,7040,7040,7020,1794
20230613,100900,5116920230,7040,7020,7050,7020,7999
20230613,100800,5060659330,7010,7020,7020,7000,5003
20230613,100700,5025583340,7020,7040,7040,7010,9170
20230613,100600,4961260950,7020,7050,7060,7020,11886
20230613,100500,4877652970,7050,7060,7060,7040,5096
20230613,100400,4841755050,7050,7060,7070,7040,11019
20230613,100300,4763919920,7040,7040,7060,7030,18340
20230613,100200,4634663390,7040,7030,7050,7030,6586
20230613,100100,4588325960,7030,7030,7050,7030,6490
20230613,100000,4542647470,7030,7030,7040,7020,2302
20230613,095900,4526464040,7020,7010,7040,7010,5834
20230613,095800,4485476400,7020,7010,7020,7010,6944
20230613,095700,4436773650,7020,7010,7020,7010,6948
20230613,095600,4388059010,7010,7010,7020,7010,2363
20230613,095500,4371489460,7020,7030,7040,7010,9109
20230613,095400,4307498530,7040,7040,7040,7030,9701
20230613,095300,4239248090,7040,7030,7050,7020,24879
20230613,095200,4064133430,7030,7010,7030,6990,27302
20230613,095100,3872540150,7010,7000,7010,6990,5737
20230613,095000,3832391960,6990,7000,7020,6980,19079
20230613,094900,3698764600,7000,6990,7000,6980,5851
20230613,094800,3657821950,6980,6990,7000,6980,1897
20230613,094700,3644546340,6980,6980,7000,6960,9716
20230613,094600,3576691990,6980,6960,6980,6950,8456
20230613,094500,3517860840,6960,6960,6980,6950,2946
20230613,094400,3497344850,6960,6960,6960,6950,7132
20230613,094300,3447706200,6950,6950,6970,6950,4036
20230613,094200,3419621700,6960,6970,6980,6960,6670
20230613,094100,3373179870,6970,6990,6990,6970,2197
20230613,094000,3357856400,6970,6980,7000,6960,3482
20230613,093900,3333557380,6970,6960,6980,6950,4137
20230613,093800,3304738440,6960,6970,6970,6950,6581
20230613,093700,3258938270,6960,6980,6980,6960,3124
20230613,093600,3237174530,6980,6980,6980,6970,2580
20230613,093500,3219175590,6980,7000,7000,6970,6580
20230613,093400,3173200290,7000,7000,7010,7000,4170
20230613,093300,3144010280,7000,6990,7010,6990,5747
20230613,093200,3103785460,6990,7020,7020,6990,6064
20230613,093100,3061348940,7020,7000,7020,6990,8690
20230613,093000,3000424780,6990,6990,7000,6980,3671
20230613,092900,2974757510,6980,6990,7000,6980,5740
20230613,092800,2934634260,7000,7020,7020,6990,4969
20230613,092700,2899871640,7020,7010,7030,7000,35888
20230613,092600,2647996970,7010,6980,7010,6980,12674
20230613,092500,2559254240,6980,7000,7000,6980,6300
20230613,092400,2515230710,7000,7000,7010,7000,8719
20230613,092300,2454181280,7000,6990,7000,6990,9607
20230613,092200,2386975180,6990,6960,6990,6960,9288
20230613,092100,2322175090,6960,6950,6970,6950,4585
20230613,092000,2290286260,6950,6990,6990,6930,20121
20230613,091900,2150499480,6960,6970,6990,6960,14480
20230613,091800,2049579060,6980,7000,7000,6970,21459
20230613,091700,1899693200,6990,6990,7000,6980,15637
20230613,091600,1790321300,6980,7000,7010,6970,16714
20230613,091500,1673407650,7010,7010,7020,6980,18675
20230613,091400,1542578320,6990,6970,7010,6940,30584
20230613,091300,1328916010,6960,6940,6980,6940,7494
20230613,091200,1276713030,6940,6940,6950,6930,7497
20230613,091100,1224723890,6930,6960,6970,6930,9216
20230613,091000,1160740600,6960,6980,6980,6950,13416
20230613,090900,1067390610,6980,6990,7000,6980,3176
20230613,090800,1045204430,6990,6990,7000,6970,16278
20230613,090700,931606240,7000,7010,7020,6990,6725
20230613,090600,884522990,6990,7020,7020,6990,8870
20230613,090500,822389520,7030,7000,7040,6990,21989
20230613,090400,668247940,6990,6950,7000,6950,19746
20230613,090300,530594120,6950,6970,6980,6950,10137
20230613,090200,460025410,6970,6970,6980,6950,9103
20230613,090100,396573390,6980,6970,6990,6940,14304
20230613,090000,296886460,6950,6930,6980,6900,39368