stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,190600,5369469720,6700,6700,6700,6700,9379
20230620,190500,5369469720,6700,6700,6700,6700,0
20230620,190400,5369469720,6700,6700,6700,6700,0
20230620,190300,5369469720,6700,6700,6700,6700,0
20230620,190200,5369469720,6700,6700,6700,6700,0
20230620,190100,5369469720,6700,6700,6700,6700,0
20230620,190000,5369469720,6700,6700,6700,6700,0
20230620,185900,5369469720,6700,6700,6700,6700,0
20230620,185800,5369469720,6700,6700,6700,6700,0
20230620,185700,5369469720,6700,6700,6700,6700,0
20230620,185600,5369469720,6700,6700,6700,6700,0
20230620,185500,5369469720,6700,6700,6700,6700,0
20230620,185400,5369469720,6700,6700,6700,6700,0
20230620,185300,5369469720,6700,6700,6700,6700,0
20230620,185200,5369469720,6700,6700,6700,6700,0
20230620,185100,5369469720,6700,6700,6700,6700,0
20230620,185000,5369469720,6700,6700,6700,6700,0
20230620,184900,5369469720,6700,6700,6700,6700,0
20230620,184800,5369469720,6700,6700,6700,6700,0
20230620,184700,5369469720,6700,6700,6700,6700,0
20230620,184600,5369469720,6700,6700,6700,6700,0
20230620,184500,5369469720,6700,6700,6700,6700,0
20230620,184400,5369469720,6700,6700,6700,6700,0
20230620,184300,5369469720,6700,6700,6700,6700,0
20230620,184200,5369469720,6700,6700,6700,6700,0
20230620,184100,5369469720,6700,6700,6700,6700,0
20230620,184000,5369469720,6700,6700,6700,6700,0
20230620,183900,5369469720,6700,6700,6700,6700,0
20230620,183800,5369469720,6700,6700,6700,6700,0
20230620,183700,5369469720,6700,6700,6700,6700,0
20230620,183600,5369469720,6700,6700,6700,6700,9379
20230620,183500,5369469720,6700,6700,6700,6700,0
20230620,183400,5369469720,6700,6700,6700,6700,0
20230620,183300,5369469720,6700,6700,6700,6700,0
20230620,183200,5369469720,6700,6700,6700,6700,0
20230620,183100,5369469720,6700,6700,6700,6700,0
20230620,183000,5369469720,6700,6700,6700,6700,0
20230620,182900,5369469720,6700,6700,6700,6700,0
20230620,182800,5369469720,6700,6700,6700,6700,0
20230620,182700,5369469720,6700,6700,6700,6700,0
20230620,182600,5369469720,6700,6700,6700,6700,0
20230620,182500,5369469720,6700,6700,6700,6700,0
20230620,182400,5369469720,6700,6700,6700,6700,0
20230620,182300,5369469720,6700,6700,6700,6700,0
20230620,182200,5369469720,6700,6700,6700,6700,0
20230620,182100,5369469720,6700,6700,6700,6700,0
20230620,182000,5369469720,6700,6700,6700,6700,0
20230620,181900,5369469720,6700,6700,6700,6700,0
20230620,181800,5369469720,6700,6700,6700,6700,0
20230620,181700,5369469720,6700,6700,6700,6700,0
20230620,181600,5369469720,6700,6700,6700,6700,0
20230620,181500,5369469720,6700,6700,6700,6700,0
20230620,181400,5369469720,6700,6700,6700,6700,0
20230620,181300,5369469720,6700,6700,6700,6700,0
20230620,181200,5369469720,6700,6700,6700,6700,0
20230620,181100,5369469720,6700,6700,6700,6700,0
20230620,181000,5369469720,6700,6700,6700,6700,0
20230620,180900,5369469720,6700,6700,6700,6700,0
20230620,180800,5369469720,6700,6700,6700,6700,0
20230620,180700,5369469720,6700,6700,6700,6700,0
20230620,180600,5369469720,6700,6700,6700,6700,9379
20230620,180500,5369469720,6700,6700,6700,6700,0
20230620,180400,5369469720,6700,6700,6700,6700,0
20230620,180300,5369469720,6700,6700,6700,6700,0
20230620,180200,5369469720,6700,6700,6700,6700,0
20230620,180100,5369469720,6700,6700,6700,6700,0
20230620,180000,5369469720,6700,6700,6700,6700,0
20230620,175900,5369469720,6700,6700,6700,6700,0
20230620,175800,5369469720,6700,6700,6700,6700,0
20230620,175700,5369469720,6700,6700,6700,6700,0
20230620,175600,5369469720,6700,6700,6700,6700,0
20230620,175500,5369469720,6700,6700,6700,6700,0
20230620,175400,5369469720,6700,6700,6700,6700,0
20230620,175300,5369469720,6700,6700,6700,6700,0
20230620,175200,5369469720,6700,6700,6700,6700,0
20230620,175100,5369469720,6700,6700,6700,6700,0
20230620,175000,5369469720,6700,6700,6700,6700,0
20230620,174900,5369469720,6700,6700,6700,6700,0
20230620,174800,5369469720,6700,6700,6700,6700,0
20230620,174700,5369469720,6700,6700,6700,6700,0
20230620,174600,5369469720,6700,6700,6700,6700,0
20230620,174500,5369469720,6700,6700,6700,6700,0
20230620,174400,5369469720,6700,6700,6700,6700,0
20230620,174300,5369469720,6700,6700,6700,6700,0
20230620,174200,5369469720,6700,6700,6700,6700,0
20230620,174100,5369469720,6700,6700,6700,6700,0
20230620,174000,5369469720,6700,6700,6700,6700,0
20230620,173900,5369469720,6700,6700,6700,6700,0
20230620,173800,5369469720,6700,6700,6700,6700,0
20230620,173700,5369469720,6700,6700,6700,6700,0
20230620,173600,5369469720,6700,6700,6700,6700,9379
20230620,173500,5369469720,6700,6700,6700,6700,0
20230620,173400,5369469720,6700,6700,6700,6700,0
20230620,173300,5369469720,6700,6700,6700,6700,0
20230620,173200,5369469720,6700,6700,6700,6700,0
20230620,173100,5369469720,6700,6700,6700,6700,0
20230620,173000,5369469720,6700,6700,6700,6700,0
20230620,172900,5369469720,6700,6700,6700,6700,0
20230620,172800,5369469720,6700,6700,6700,6700,0
20230620,172700,5369469720,6700,6700,6700,6700,0
20230620,172600,5369469720,6700,6700,6700,6700,0
20230620,172500,5369469720,6700,6700,6700,6700,0
20230620,172400,5369469720,6700,6700,6700,6700,0
20230620,172300,5369469720,6700,6700,6700,6700,0
20230620,172200,5369469720,6700,6700,6700,6700,0
20230620,172100,5369469720,6700,6700,6700,6700,0
20230620,172000,5369469720,6700,6700,6700,6700,0
20230620,171900,5369469720,6700,6700,6700,6700,0
20230620,171800,5369469720,6700,6700,6700,6700,0
20230620,171700,5369469720,6700,6700,6700,6700,0
20230620,171600,5369469720,6700,6700,6700,6700,0
20230620,171500,5369469720,6700,6700,6700,6700,0
20230620,171400,5369469720,6700,6700,6700,6700,0
20230620,171300,5369469720,6700,6700,6700,6700,0
20230620,171200,5369469720,6700,6700,6700,6700,0
20230620,171100,5369469720,6700,6700,6700,6700,0
20230620,171000,5369469720,6700,6700,6700,6700,0
20230620,170900,5369469720,6700,6700,6700,6700,0
20230620,170800,5369469720,6700,6700,6700,6700,0
20230620,170700,5369469720,6700,6700,6700,6700,0
20230620,170600,5369469720,6700,6700,6700,6700,9379
20230620,170500,5369469720,6700,6700,6700,6700,0
20230620,170400,5369469720,6700,6700,6700,6700,0
20230620,170300,5369469720,6700,6700,6700,6700,0
20230620,170200,5369469720,6700,6700,6700,6700,0
20230620,170100,5369469720,6700,6700,6700,6700,0
20230620,170000,5369469720,6700,6700,6700,6700,0
20230620,165900,5369469720,6700,6700,6700,6700,0
20230620,165800,5369469720,6700,6700,6700,6700,0
20230620,165700,5369469720,6700,6700,6700,6700,0
20230620,165600,5369469720,6700,6700,6700,6700,0
20230620,165500,5369469720,6700,6700,6700,6700,0
20230620,165400,5369469720,6700,6700,6700,6700,0
20230620,165300,5369469720,6700,6700,6700,6700,0
20230620,165200,5369469720,6700,6700,6700,6700,0
20230620,165100,5369469720,6700,6700,6700,6700,0
20230620,165000,5369469720,6700,6700,6700,6700,0
20230620,164900,5369469720,6700,6700,6700,6700,0
20230620,164800,5369469720,6700,6700,6700,6700,0
20230620,164700,5369469720,6700,6700,6700,6700,0
20230620,164600,5369469720,6700,6700,6700,6700,0
20230620,164500,5369469720,6700,6700,6700,6700,0
20230620,164400,5369469720,6700,6700,6700,6700,0
20230620,164300,5369469720,6700,6700,6700,6700,0
20230620,164200,5369469720,6700,6700,6700,6700,0
20230620,164100,5369469720,6700,6700,6700,6700,0
20230620,164000,5369469720,6700,6700,6700,6700,0
20230620,163900,5369469720,6700,6700,6700,6700,0
20230620,163800,5369469720,6700,6700,6700,6700,0
20230620,163700,5369469720,6700,6700,6700,6700,0
20230620,163600,5369469720,6700,6700,6700,6700,9379
20230620,163500,5369469720,6700,6700,6700,6700,0
20230620,163400,5369469720,6700,6700,6700,6700,0
20230620,163300,5369469720,6700,6700,6700,6700,0
20230620,163200,5369469720,6700,6700,6700,6700,0
20230620,163100,5369469720,6700,6700,6700,6700,0
20230620,163000,5369469720,6700,6700,6700,6700,0
20230620,162900,5369469720,6700,6700,6700,6700,0
20230620,162800,5369469720,6700,6700,6700,6700,0
20230620,162700,5369469720,6700,6700,6700,6700,0
20230620,162600,5369469720,6700,6700,6700,6700,0
20230620,162500,5369469720,6700,6700,6700,6700,0
20230620,162400,5369469720,6700,6700,6700,6700,0
20230620,162300,5369469720,6700,6700,6700,6700,0
20230620,162200,5369469720,6700,6700,6700,6700,0
20230620,162100,5369469720,6700,6700,6700,6700,0
20230620,162000,5369469720,6700,6700,6700,6700,0
20230620,161900,5369469720,6700,6700,6700,6700,0
20230620,161800,5369469720,6700,6700,6700,6700,0
20230620,161700,5369469720,6700,6700,6700,6700,0
20230620,161600,5369469720,6700,6700,6700,6700,0
20230620,161500,5369469720,6700,6700,6700,6700,0
20230620,161400,5369469720,6700,6700,6700,6700,0
20230620,161300,5369469720,6700,6700,6700,6700,0
20230620,161200,5369469720,6700,6700,6700,6700,0
20230620,161100,5369469720,6700,6700,6700,6700,0
20230620,161000,5369469720,6700,6700,6700,6700,0
20230620,160900,5369469720,6700,6700,6700,6700,0
20230620,160800,5369469720,6700,6700,6700,6700,0
20230620,160700,5369469720,6700,6700,6700,6700,0
20230620,160600,5369469720,6700,6700,6700,6700,9379
20230620,160500,5369469720,6700,6700,6700,6700,0
20230620,160400,5369469720,6700,6700,6700,6700,0
20230620,160300,5369469720,6700,6700,6700,6700,0
20230620,160200,5369469720,6700,6700,6700,6700,0
20230620,160100,5369469720,6700,6700,6700,6700,0
20230620,160000,5369469720,6700,6700,6700,6700,0
20230620,155900,5369469720,6700,6700,6700,6700,0
20230620,155800,5369469720,6700,6700,6700,6700,0
20230620,155700,5369469720,6700,6700,6700,6700,0
20230620,155600,5369469720,6700,6700,6700,6700,0
20230620,155500,5369469720,6700,6700,6700,6700,0
20230620,155400,5369469720,6700,6700,6700,6700,0
20230620,155300,5369469720,6700,6700,6700,6700,0
20230620,155200,5369469720,6700,6700,6700,6700,0
20230620,155100,5369469720,6700,6700,6700,6700,0
20230620,155000,5369469720,6700,6700,6700,6700,0
20230620,154900,5369469720,6700,6700,6700,6700,0
20230620,154800,5369469720,6700,6700,6700,6700,0
20230620,154700,5369469720,6700,6700,6700,6700,0
20230620,154600,5369469720,6700,6700,6700,6700,0
20230620,154500,5369469720,6700,6700,6700,6700,0
20230620,154400,5369469720,6700,6700,6700,6700,0
20230620,154300,5369469720,6700,6700,6700,6700,0
20230620,154200,5369469720,6700,6700,6700,6700,0
20230620,154100,5369469720,6700,6700,6700,6700,0
20230620,154000,5369469720,6700,6700,6700,6700,0
20230620,153900,5369469720,6700,6700,6700,6700,0
20230620,153800,5369469720,6700,6700,6700,6700,0
20230620,153700,5369469720,6700,6700,6700,6700,0
20230620,153600,5369469720,6700,6700,6700,6700,9379
20230620,153500,5369469720,6700,6700,6700,6700,0
20230620,153400,5369469720,6700,6700,6700,6700,0
20230620,153300,5369469720,6700,6700,6700,6700,0
20230620,153200,5369469720,6700,6700,6700,6700,0
20230620,153100,5369469720,6700,6700,6700,6700,0
20230620,153000,5369469720,6700,6700,6700,6700,9379
20230620,152900,5306630420,6690,6690,6690,6690,0
20230620,152800,5306630420,6690,6690,6690,6690,0
20230620,152700,5306630420,6690,6690,6690,6690,0
20230620,152600,5306630420,6690,6690,6690,6690,0
20230620,152500,5306630420,6690,6690,6690,6690,0
20230620,152400,5306630420,6690,6690,6690,6690,0
20230620,152300,5306630420,6690,6690,6690,6690,0
20230620,152200,5306630420,6690,6690,6690,6690,0
20230620,152100,5306630420,6690,6690,6690,6690,0
20230620,152000,5306630420,6690,6690,6690,6690,0
20230620,151900,5306630420,6690,6690,6690,6680,2280
20230620,151800,5291389230,6690,6700,6700,6680,2445
20230620,151700,5275035750,6700,6680,6700,6680,2651
20230620,151600,5257309000,6680,6660,6680,6660,2812
20230620,151500,5238537770,6660,6650,6670,6650,4955
20230620,151400,5205541920,6650,6650,6650,6650,620
20230620,151300,5201418920,6650,6630,6650,6630,4583
20230620,151200,5171006270,6630,6640,6640,6630,1020
20230620,151100,5164243620,6640,6640,6640,6630,223
20230620,151000,5162762960,6640,6630,6640,6630,2278
20230620,150900,5147651370,6640,6630,6640,6630,528
20230620,150800,5144150710,6620,6640,6640,6620,4129
20230620,150700,5116765340,6640,6630,6640,6630,1593
20230620,150600,5106193780,6640,6640,6640,6630,1285
20230620,150500,5097663380,6640,6630,6640,6630,219
20230620,150400,5096211400,6630,6620,6630,6620,32
20230620,150300,5095999550,6620,6630,6640,6620,1658
20230620,150200,5085001400,6620,6620,6620,6620,2481
20230620,150100,5068577180,6620,6610,6620,6610,310
20230620,150000,5066525580,6620,6620,6620,6610,1163
20230620,145900,5058835320,6620,6620,6620,6610,2479
20230620,145800,5042444440,6620,6620,6620,6620,306
20230620,145700,5040418720,6620,6620,6620,6620,3605
20230620,145600,5016553620,6620,6620,6630,6620,1021
20230620,145500,5009794590,6620,6630,6630,6620,59
20230620,145400,5009403790,6620,6620,6620,6620,909
20230620,145300,5003386210,6620,6620,6620,6620,142
20230620,145200,5002446170,6620,6610,6620,6610,1048
20230620,145100,4995515160,6610,6610,6620,6610,762
20230620,145000,4990478330,6620,6620,6620,6620,820
20230620,144900,4985049930,6620,6620,6620,6620,185
20230620,144800,4983825230,6620,6630,6630,6620,2699
20230620,144700,4965952850,6630,6630,6630,6630,40
20230620,144600,4965687650,6630,6620,6630,6620,8
20230620,144500,4965634660,6620,6630,6630,6620,1201
20230620,144400,4957682030,6630,6630,6630,6630,1222
20230620,144300,4949580170,6620,6620,6620,6620,70
20230620,144200,4949116770,6630,6620,6630,6610,687
20230620,144100,4944573040,6620,6630,6630,6620,985
20230620,144000,4938052330,6620,6630,6630,6620,1021
20230620,143900,4931288130,6620,6630,6630,6620,39
20230620,143800,4931029910,6630,6630,6630,6630,400
20230620,143700,4928377910,6620,6640,6640,6620,152
20230620,143600,4927370150,6630,6620,6630,6620,750
20230620,143500,4922404650,6620,6630,6640,6620,997
20230620,143400,4915795750,6620,6620,6620,6620,700
20230620,143300,4911161750,6620,6620,6630,6620,548
20230620,143200,4907532990,6620,6620,6630,6620,1104
20230620,143100,4900223510,6620,6620,6620,6620,274
20230620,143000,4898409630,6620,6620,6630,6620,367
20230620,142900,4895979350,6620,6620,6630,6620,1474
20230620,142800,4886221420,6620,6630,6630,6620,453
20230620,142700,4883221800,6630,6620,6630,6620,503
20230620,142600,4879891930,6630,6630,6630,6630,64
20230620,142500,4879467610,6640,6640,6650,6640,856
20230620,142400,4873782760,6640,6620,6650,6620,3651
20230620,142300,4849550920,6630,6630,6630,6630,578
20230620,142200,4845718780,6630,6630,6630,6630,806
20230620,142100,4840375000,6630,6620,6630,6620,577
20230620,142000,4836555040,6620,6620,6620,6620,1674
20230620,141900,4825473160,6620,6610,6620,6610,105
20230620,141800,4824778070,6610,6610,6620,6610,2285
20230620,141700,4809674210,6610,6620,6620,6610,673
20230620,141600,4805219850,6630,6630,6630,6630,300
20230620,141500,4803230850,6620,6630,6630,6620,1524
20230620,141400,4793141370,6630,6630,6630,6630,50
20230620,141300,4792809870,6630,6630,6630,6630,828
20230620,141200,4787320230,6620,6630,6630,6620,94
20230620,141100,4786697850,6620,6620,6620,6620,201
20230620,141000,4785367230,6620,6620,6620,6610,1045
20230620,140900,4778450880,6620,6620,6620,6620,71
20230620,140800,4777980860,6610,6620,6620,6610,61
20230620,140700,4777577640,6630,6620,6630,6610,3021
20230620,140600,4757598700,6620,6620,6630,6620,97
20230620,140500,4756956460,6630,6640,6640,6630,366
20230620,140400,4754526750,6630,6630,6640,6620,1032
20230620,140300,4747684220,6620,6630,6630,6620,22
20230620,140200,4747538370,6620,6630,6630,6620,168
20230620,140100,4746426200,6620,6630,6630,6620,7
20230620,140000,4746379800,6630,6610,6630,6600,5728
20230620,135900,4708555550,6620,6620,6620,6600,3906
20230620,135800,4682738770,6610,6610,6620,6610,1149
20230620,135700,4675143780,6620,6620,6620,6620,6379
20230620,135600,4632914800,6620,6650,6650,6620,648
20230620,135500,4628614670,6650,6640,6650,6630,1506
20230620,135400,4618604800,6640,6650,6650,6620,2654
20230620,135300,4601012360,6650,6640,6650,6640,332
20230620,135200,4598807760,6640,6650,6650,6640,1602
20230620,135100,4588163460,6640,6650,6650,6640,150
20230620,135000,4587166050,6650,6650,6650,6650,931
20230620,134900,4580974900,6650,6650,6650,6650,441
20230620,134800,4578042250,6650,6650,6650,6640,935
20230620,134700,4571833820,6640,6640,6650,6640,6330
20230620,134600,4529767590,6640,6630,6640,6620,710
20230620,134500,4525062140,6630,6630,6640,6620,1271
20230620,134400,4516636800,6630,6640,6640,6630,1105
20230620,134300,4509310620,6630,6640,6640,6630,63
20230620,134200,4508892320,6640,6630,6640,6630,577
20230620,134100,4505061740,6630,6640,6640,6630,229
20230620,134000,4503542180,6640,6640,6640,6640,1
20230620,133900,4503535540,6620,6620,6620,6620,250
20230620,133800,4501880540,6620,6620,6620,6620,171
20230620,133700,4500748520,6620,6620,6620,6620,0
20230620,133600,4500748520,6620,6620,6620,6620,2
20230620,133500,4500735280,6620,6630,6630,6610,1133
20230620,133400,4493235440,6640,6640,6640,6620,261
20230620,133300,4491506500,6630,6620,6640,6620,1856
20230620,133200,4479219740,6620,6630,6640,6620,4293
20230620,133100,4450799320,6630,6630,6630,6620,863
20230620,133000,4445078130,6630,6630,6640,6630,1867
20230620,132900,4432699910,6630,6630,6630,6630,1196
20230620,132800,4424770430,6630,6630,6640,6630,52
20230620,132700,4424425370,6630,6640,6640,6630,438
20230620,132600,4421521070,6640,6620,6650,6620,387
20230620,132500,4418958200,6650,6640,6650,6620,3059
20230620,132400,4398688330,6650,6630,6650,6630,1618
20230620,132300,4387952580,6640,6640,6640,6630,404
20230620,132200,4385271220,6630,6620,6630,6620,807
20230620,132100,4379921330,6620,6630,6630,6620,1179
20230620,132000,4372116340,6630,6630,6630,6630,791
20230620,131900,4366872010,6630,6620,6630,6620,1252
20230620,131800,4358583760,6620,6620,6620,6610,121
20230620,131700,4357783610,6620,6620,6620,6620,23
20230620,131600,4357631350,6610,6620,6620,6610,651
20230620,131500,4353322730,6620,6620,6620,6610,156
20230620,131400,4352290020,6610,6610,6630,6610,256
20230620,131300,4350596290,6620,6630,6630,6620,2538
20230620,131200,4333794260,6630,6620,6630,6620,473
20230620,131100,4330662870,6620,6630,6630,6620,2691
20230620,131000,4312846540,6620,6630,6630,6620,2212
20230620,130900,4298196580,6630,6640,6640,6630,603
20230620,130800,4294197480,6640,6640,6640,6630,235
20230620,130700,4292638870,6640,6630,6640,6630,1141
20230620,130600,4285067670,6630,6640,6640,6630,1035
20230620,130500,4278201520,6640,6640,6640,6630,9
20230620,130400,4278141770,6630,6650,6650,6630,253
20230620,130300,4276461850,6640,6650,6650,6640,851
20230620,130200,4270807140,6650,6660,6660,6640,2820
20230620,130100,4252047980,6660,6660,6660,6650,484
20230620,130000,4248825240,6650,6640,6650,6640,2929
20230620,125900,4229355860,6640,6640,6640,6630,54
20230620,125800,4228997800,6640,6630,6640,6630,17
20230620,125700,4228884970,6640,6630,6640,6620,443
20230620,125600,4225948020,6630,6620,6640,6620,2026
20230620,125500,4212518930,6620,6620,6620,6610,1444
20230620,125400,4202962420,6620,6620,6620,6620,102
20230620,125300,4202287180,6610,6610,6620,6610,594
20230620,125200,4198360830,6610,6620,6620,6610,24
20230620,125100,4198202180,6600,6620,6620,6600,3163
20230620,125000,4177294370,6610,6620,6620,6610,255
20230620,124900,4175608470,6620,6620,6620,6610,398
20230620,124800,4172977320,6610,6620,6620,6610,281
20230620,124700,4171119850,6610,6620,6620,6610,215
20230620,124600,4169698680,6610,6610,6610,6610,984
20230620,124500,4163194440,6610,6620,6620,6610,1355
20230620,124400,4154236890,6620,6620,6620,6610,998
20230620,124300,4147630160,6610,6620,6620,6610,971
20230620,124200,4141202930,6620,6620,6620,6610,262
20230620,124100,4139470480,6620,6620,6630,6620,376
20230620,124000,4136981210,6610,6600,6610,6600,1238
20230620,123900,4128798720,6610,6610,6620,6610,483
20230620,123800,4125606070,6610,6610,6610,6600,1490
20230620,123700,4115758470,6610,6620,6620,6600,2295
20230620,123600,4100588430,6620,6650,6650,6610,92
20230620,123500,4099979880,6630,6630,6650,6610,2505
20230620,123400,4083376780,6630,6620,6630,6610,39
20230620,123300,4083118770,6610,6630,6640,6610,636
20230620,123200,4078902240,6630,6600,6630,6600,2137
20230620,123100,4064771990,6610,6600,6620,6600,1012
20230620,123000,4058087670,6600,6600,6620,6600,454
20230620,122900,4055091210,6600,6600,6600,6600,986
20230620,122800,4048583610,6600,6610,6620,6600,1072
20230620,122700,4041498400,6610,6610,6620,6610,514
20230620,122600,4038100850,6610,6610,6610,6600,2983
20230620,122500,4018394580,6610,6610,6610,6610,909
20230620,122400,4012386090,6610,6610,6620,6610,6273
20230620,122300,3970921040,6610,6610,6610,6600,871
20230620,122200,3965163820,6610,6610,6610,6600,2730
20230620,122100,3947120520,6610,6600,6620,6600,4520
20230620,122000,3917276600,6600,6600,6620,6600,2782
20230620,121900,3898898930,6610,6620,6620,6600,8058
20230620,121800,3845634830,6620,6610,6630,6610,198
20230620,121700,3844325500,6620,6620,6630,6610,890
20230620,121600,3838439090,6620,6620,6620,6610,180
20230620,121500,3837248680,6620,6660,6660,6610,3616
20230620,121400,3813308670,6660,6640,6660,6620,648
20230620,121300,3809013750,6630,6620,6650,6620,461
20230620,121200,3805961840,6620,6620,6660,6620,717
20230620,121100,3801215260,6630,6670,6670,6630,960
20230620,121000,3794841080,6670,6670,6670,6670,115
20230620,120900,3794074030,6670,6660,6670,6660,599
20230620,120800,3790080500,6650,6650,6650,6650,6
20230620,120700,3790040600,6660,6670,6690,6660,921
20230620,120600,3783906340,6690,6640,6730,6630,15243
20230620,120500,3681917680,6610,6640,6650,6610,16410
20230620,120400,3573320770,6640,6640,6640,6640,60
20230620,120300,3572922370,6640,6640,6640,6630,1734
20230620,120200,3561418610,6640,6640,6640,6640,107
20230620,120100,3560708130,6640,6630,6640,6630,5498
20230620,120000,3524256380,6640,6650,6650,6640,369
20230620,115900,3521805220,6650,6640,6650,6630,472
20230620,115800,3518673110,6640,6640,6640,6630,2362
20230620,115700,3502997470,6640,6640,6640,6640,10
20230620,115600,3502931070,6640,6640,6640,6640,69
20230620,115500,3502472910,6640,6630,6640,6630,1272
20230620,115400,3494037530,6640,6640,6640,6640,94
20230620,115300,3493413370,6640,6640,6640,6640,783
20230620,115200,3488214250,6640,6630,6640,6630,517
20230620,115100,3484781910,6630,6630,6630,6630,485
20230620,115000,3481566360,6620,6630,6630,6620,308
20230620,114900,3479524700,6630,6630,6630,6620,713
20230620,114800,3474797640,6630,6630,6630,6620,295
20230620,114700,3472843400,6630,6630,6630,6620,2148
20230620,114600,3458623280,6620,6630,6630,6620,581
20230620,114500,3454777040,6630,6640,6640,6620,540
20230620,114400,3451200310,6640,6640,6640,6620,547
20230620,114300,3447578500,6620,6630,6640,6620,7948
20230620,114200,3394888590,6640,6640,6640,6630,263
20230620,114100,3393143930,6640,6630,6640,6630,194
20230620,114000,3391857520,6630,6650,6650,6630,1321
20230620,113900,3383087330,6650,6660,6660,6650,204
20230620,113800,3381730230,6660,6660,6660,6650,49
20230620,113700,3381404270,6650,6660,6660,6650,3
20230620,113600,3381384300,6670,6660,6670,6640,404
20230620,113500,3378701670,6660,6650,6670,6640,764
20230620,113400,3373627790,6670,6660,6670,6640,2011
20230620,113300,3360261320,6660,6660,6660,6650,267
20230620,113200,3358484490,6650,6660,6660,6650,379
20230620,113100,3355962350,6670,6660,6680,6660,521
20230620,113000,3352492450,6660,6680,6680,6650,3163
20230620,112900,3331425350,6680,6670,6680,6660,865
20230620,112800,3325657710,6670,6670,6670,6670,621
20230620,112700,3321515640,6670,6680,6680,6670,2257
20230620,112600,3306448790,6680,6680,6680,6670,2114
20230620,112500,3292329270,6680,6690,6690,6680,1820
20230620,112400,3280171560,6680,6670,6680,6670,921
20230620,112300,3274021780,6670,6660,6680,6660,1473
20230620,112200,3264188980,6670,6660,6670,6660,487
20230620,112100,3260942010,6660,6660,6660,6660,2080
20230620,112000,3247089210,6660,6690,6690,6660,479
20230620,111900,3243897020,6690,6660,6690,6660,535
20230620,111800,3240333230,6660,6660,6690,6650,1520
20230620,111700,3230200050,6650,6660,6660,6650,2655
20230620,111600,3212540390,6650,6650,6670,6650,5731
20230620,111500,3174416230,6660,6680,6700,6640,5723
20230620,111400,3136293940,6700,6710,6710,6670,6604
20230620,111300,3092113710,6700,6710,6730,6680,10733
20230620,111200,3020085700,6710,6660,6710,6660,6707
20230620,111100,2975230840,6670,6670,6670,6660,588
20230620,111000,2971313710,6670,6650,6670,6650,2727
20230620,110900,2953176700,6640,6650,6650,6640,158
20230620,110800,2952127450,6650,6640,6650,6640,1254
20230620,110700,2943795410,6640,6630,6640,6630,1490
20230620,110600,2933903800,6620,6630,6630,6620,258
20230620,110500,2932194420,6630,6620,6630,6620,66
20230620,110400,2931757430,6620,6620,6630,6610,148
20230620,110300,2930778030,6620,6630,6630,6620,120
20230620,110200,2929983620,6620,6610,6630,6610,1556
20230620,110100,2919692890,6620,6620,6620,6610,518
20230620,110000,2916267730,6620,6620,6620,6620,10
20230620,105900,2916201530,6630,6610,6630,6610,4199
20230620,105800,2888434900,6630,6620,6640,6610,1530
20230620,105700,2878317140,6620,6640,6650,6620,324
20230620,105600,2876171040,6650,6650,6650,6620,1751
20230620,105500,2864563470,6650,6650,6650,6620,610
20230620,105400,2860525150,6650,6650,6650,6620,5052
20230620,105300,2827073550,6640,6660,6660,6640,420
20230620,105200,2824282050,6660,6650,6660,6630,1058
20230620,105100,2817253660,6650,6650,6660,6640,549
20230620,105000,2813604730,6650,6640,6670,6640,11
20230620,104900,2813531640,6640,6640,6670,6630,1108
20230620,104800,2806165480,6640,6630,6640,6620,798
20230620,104700,2800876340,6630,6630,6650,6630,913
20230620,104600,2794819010,6640,6640,6650,6640,148
20230620,104500,2793835230,6650,6660,6660,6640,1062
20230620,104400,2786782440,6660,6670,6670,6640,3198
20230620,104300,2765516720,6670,6690,6690,6670,2130
20230620,104200,2751273670,6690,6660,6690,6660,1875
20230620,104100,2738758000,6660,6660,6670,6660,2850
20230620,104000,2719776670,6660,6650,6660,6650,1111
20230620,103900,2712381240,6650,6630,6650,6630,10437
20230620,103800,2643087940,6640,6630,6640,6630,578
20230620,103700,2639255680,6640,6640,6640,6620,1964
20230620,103600,2626224380,6640,6630,6640,6630,569
20230620,103500,2622448070,6640,6630,6640,6630,971
20230620,103400,2616010330,6630,6610,6630,6600,697
20230620,103300,2611409170,6600,6640,6640,6600,10169
20230620,103200,2544254590,6640,6630,6640,6610,1687
20230620,103100,2533080480,6630,6640,6640,6630,1115
20230620,103000,2525677380,6640,6640,6650,6640,896
20230620,102900,2519727290,6640,6640,6650,6640,537
20230620,102800,2516161010,6630,6620,6630,6610,5833
20230620,102700,2477547900,6600,6600,6620,6600,4140
20230620,102600,2450210830,6610,6610,6610,6600,267
20230620,102500,2448447170,6610,6610,6610,6600,287
20230620,102400,2446550600,6610,6620,6620,6600,715
20230620,102300,2441819520,6620,6610,6620,6610,958
20230620,102200,2435487070,6610,6610,6610,6600,1295
20230620,102100,2426936490,6600,6620,6620,6600,911
20230620,102000,2420915210,6620,6620,6620,6610,688
20230620,101900,2416365820,6620,6620,6620,6610,599
20230620,101800,2412402440,6620,6610,6620,6600,2858
20230620,101700,2393513450,6600,6600,6610,6600,581
20230620,101600,2389675600,6610,6590,6610,6590,1007
20230620,101500,2383029400,6600,6610,6610,6580,14796
20230620,101400,2285456350,6600,6600,6610,6600,1073
20230620,101300,2278373300,6610,6610,6610,6600,4006
20230620,101200,2251905710,6610,6620,6620,6610,3035
20230620,101100,2231825250,6630,6610,6630,6610,1364
20230620,101000,2222793070,6620,6650,6650,6610,8031
20230620,100900,2169609480,6650,6660,6660,6640,1570
20230620,100800,2159182300,6660,6650,6660,6640,452
20230620,100700,2156175440,6650,6640,6650,6630,1818
20230620,100600,2144093220,6640,6640,6640,6630,2203
20230620,100500,2129481780,6640,6640,6640,6640,1281
20230620,100400,2120975940,6640,6640,6640,6640,589
20230620,100300,2117064980,6640,6660,6660,6640,2351
20230620,100200,2101445140,6660,6640,6660,6640,476
20230620,100100,2098282260,6640,6640,6640,6640,258
20230620,100000,2096569140,6640,6640,6650,6640,2147
20230620,095900,2082312030,6640,6650,6650,6640,2213
20230620,095800,2067615350,6650,6650,6660,6640,678
20230620,095700,2063111010,6660,6660,6660,6640,907
20230620,095600,2057084890,6660,6650,6660,6640,3400
20230620,095500,2034470910,6660,6680,6680,6650,3308
20230620,095400,2012423300,6680,6670,6680,6670,1462
20230620,095300,2002671730,6660,6660,6670,6660,2720
20230620,095200,1984554290,6670,6650,6670,6640,3074
20230620,095100,1964117190,6640,6630,6650,6630,1565
20230620,095000,1953733150,6620,6640,6640,6620,2695
20230620,094900,1935864330,6630,6630,6630,6620,2550
20230620,094800,1918959330,6640,6630,6640,6630,416
20230620,094700,1916200740,6630,6620,6630,6610,334
20230620,094600,1913989890,6620,6620,6620,6610,2374
20230620,094500,1898294290,6610,6620,6640,6610,1704
20230620,094400,1887014380,6620,6630,6640,6620,683
20230620,094300,1882492390,6630,6630,6640,6630,1910
20230620,094200,1869818730,6630,6630,6640,6630,727
20230620,094100,1864997710,6630,6620,6630,6620,613
20230620,094000,1860934430,6620,6620,6630,6620,564
20230620,093900,1857200710,6630,6620,6630,6610,735
20230620,093800,1852337690,6620,6610,6620,6600,1247
20230620,093700,1844092610,6610,6610,6610,6580,2890
20230620,093600,1825038980,6610,6590,6610,6580,3966
20230620,093500,1798873790,6580,6590,6600,6560,5663
20230620,093400,1761654670,6590,6600,6610,6580,8166
20230620,093300,1707820970,6600,6580,6600,6560,6078
20230620,093200,1667818640,6570,6560,6580,6560,12111
20230620,093100,1588298120,6570,6590,6590,6560,8275
20230620,093000,1533905950,6580,6610,6610,6580,8591
20230620,092900,1477244710,6610,6610,6610,6600,7351
20230620,092800,1428720300,6610,6610,6620,6600,7524
20230620,092700,1379013430,6610,6620,6620,6600,4623
20230620,092600,1348463280,6600,6620,6630,6600,10189
20230620,092500,1281121360,6630,6650,6650,6610,10850
20230620,092400,1209290550,6640,6640,6650,6630,9123
20230620,092300,1148755720,6650,6660,6680,6650,5918
20230620,092200,1109374280,6660,6670,6680,6660,1481
20230620,092100,1099496480,6670,6660,6670,6660,425
20230620,092000,1096664730,6660,6660,6690,6660,3816
20230620,091900,1071201770,6660,6660,6690,6660,6918
20230620,091800,1025020830,6660,6650,6680,6650,2309
20230620,091700,1009655380,6650,6670,6680,6650,1515
20230620,091600,999577500,6670,6670,6670,6640,2114
20230620,091500,985521350,6640,6660,6660,6630,4340
20230620,091400,956686470,6660,6660,6660,6620,2919
20230620,091300,937308860,6660,6630,6660,6610,13665
20230620,091200,846866130,6620,6680,6690,6620,16982
20230620,091100,733863120,6690,6690,6700,6680,4000
20230620,091000,707114690,6680,6680,6690,6670,2431
20230620,090900,690887020,6670,6690,6690,6670,2149
20230620,090800,676525680,6700,6730,6750,6700,3802
20230620,090700,650994780,6750,6740,6760,6700,8455
20230620,090600,594146640,6710,6750,6750,6710,2085
20230620,090500,580127840,6700,6630,6770,6630,6884
20230620,090400,534076440,6630,6660,6660,6600,15580
20230620,090300,430809810,6660,6660,6690,6630,9051
20230620,090200,370520430,6660,6600,6670,6600,8794
20230620,090100,312245030,6620,6840,6840,6520,34083
20230620,090000,85038430,6840,6870,6870,6820,11956