stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,190300,23678816000,7960,7960,7960,7960,1724
20230607,190200,23678816000,7960,7960,7960,7960,0
20230607,190100,23678816000,7960,7960,7960,7960,0
20230607,190000,23678816000,7960,7960,7960,7960,0
20230607,185900,23678816000,7960,7960,7960,7960,0
20230607,185800,23678816000,7960,7960,7960,7960,0
20230607,185700,23678816000,7960,7960,7960,7960,0
20230607,185600,23678816000,7960,7960,7960,7960,0
20230607,185500,23678816000,7960,7960,7960,7960,0
20230607,185400,23678816000,7960,7960,7960,7960,0
20230607,185300,23678816000,7960,7960,7960,7960,0
20230607,185200,23678816000,7960,7960,7960,7960,0
20230607,185100,23678816000,7960,7960,7960,7960,0
20230607,185000,23678816000,7960,7960,7960,7960,0
20230607,184900,23678816000,7960,7960,7960,7960,0
20230607,184800,23678816000,7960,7960,7960,7960,0
20230607,184700,23678816000,7960,7960,7960,7960,0
20230607,184600,23678816000,7960,7960,7960,7960,0
20230607,184500,23678816000,7960,7960,7960,7960,0
20230607,184400,23678816000,7960,7960,7960,7960,0
20230607,184300,23678816000,7960,7960,7960,7960,0
20230607,184200,23678816000,7960,7960,7960,7960,0
20230607,184100,23678816000,7960,7960,7960,7960,0
20230607,184000,23678816000,7960,7960,7960,7960,0
20230607,183900,23678816000,7960,7960,7960,7960,0
20230607,183800,23678816000,7960,7960,7960,7960,0
20230607,183700,23678816000,7960,7960,7960,7960,0
20230607,183600,23678816000,7960,7960,7960,7960,0
20230607,183500,23678816000,7960,7960,7960,7960,0
20230607,183400,23678816000,7960,7960,7960,7960,0
20230607,183300,23678816000,7960,7960,7960,7960,1724
20230607,183200,23678816000,7960,7960,7960,7960,0
20230607,183100,23678816000,7960,7960,7960,7960,0
20230607,183000,23678816000,7960,7960,7960,7960,0
20230607,182900,23678816000,7960,7960,7960,7960,0
20230607,182800,23678816000,7960,7960,7960,7960,0
20230607,182700,23678816000,7960,7960,7960,7960,0
20230607,182600,23678816000,7960,7960,7960,7960,0
20230607,182500,23678816000,7960,7960,7960,7960,0
20230607,182400,23678816000,7960,7960,7960,7960,0
20230607,182300,23678816000,7960,7960,7960,7960,0
20230607,182200,23678816000,7960,7960,7960,7960,0
20230607,182100,23678816000,7960,7960,7960,7960,0
20230607,182000,23678816000,7960,7960,7960,7960,0
20230607,181900,23678816000,7960,7960,7960,7960,0
20230607,181800,23678816000,7960,7960,7960,7960,0
20230607,181700,23678816000,7960,7960,7960,7960,0
20230607,181600,23678816000,7960,7960,7960,7960,0
20230607,181500,23678816000,7960,7960,7960,7960,0
20230607,181400,23678816000,7960,7960,7960,7960,0
20230607,181300,23678816000,7960,7960,7960,7960,0
20230607,181200,23678816000,7960,7960,7960,7960,0
20230607,181100,23678816000,7960,7960,7960,7960,0
20230607,181000,23678816000,7960,7960,7960,7960,0
20230607,180900,23678816000,7960,7960,7960,7960,0
20230607,180800,23678816000,7960,7960,7960,7960,0
20230607,180700,23678816000,7960,7960,7960,7960,0
20230607,180600,23678816000,7960,7960,7960,7960,0
20230607,180500,23678816000,7960,7960,7960,7960,0
20230607,180400,23678816000,7960,7960,7960,7960,0
20230607,180300,23678816000,7960,7960,7960,7960,1724
20230607,180200,23678816000,7960,7960,7960,7960,0
20230607,180100,23678816000,7960,7960,7960,7960,0
20230607,180000,23678816000,7960,7960,7960,7960,0
20230607,175900,23678816000,7960,7960,7960,7960,0
20230607,175800,23678816000,7960,7960,7960,7960,0
20230607,175700,23678816000,7960,7960,7960,7960,0
20230607,175600,23678816000,7960,7960,7960,7960,0
20230607,175500,23678816000,7960,7960,7960,7960,0
20230607,175400,23678816000,7960,7960,7960,7960,0
20230607,175300,23678816000,7960,7960,7960,7960,0
20230607,175200,23678816000,7960,7960,7960,7960,0
20230607,175100,23678816000,7960,7960,7960,7960,0
20230607,175000,23678816000,7960,7960,7960,7960,0
20230607,174900,23678816000,7960,7960,7960,7960,0
20230607,174800,23678816000,7960,7960,7960,7960,0
20230607,174700,23678816000,7960,7960,7960,7960,0
20230607,174600,23678816000,7960,7960,7960,7960,0
20230607,174500,23678816000,7960,7960,7960,7960,0
20230607,174400,23678816000,7960,7960,7960,7960,0
20230607,174300,23678816000,7960,7960,7960,7960,0
20230607,174200,23678816000,7960,7960,7960,7960,0
20230607,174100,23678816000,7960,7960,7960,7960,0
20230607,174000,23678816000,7960,7960,7960,7960,0
20230607,173900,23678816000,7960,7960,7960,7960,0
20230607,173800,23678816000,7960,7960,7960,7960,0
20230607,173700,23678816000,7960,7960,7960,7960,0
20230607,173600,23678816000,7960,7960,7960,7960,0
20230607,173500,23678816000,7960,7960,7960,7960,0
20230607,173400,23678816000,7960,7960,7960,7960,0
20230607,173300,23678816000,7960,7960,7960,7960,1724
20230607,173200,23678816000,7960,7960,7960,7960,0
20230607,173100,23678816000,7960,7960,7960,7960,0
20230607,173000,23678816000,7960,7960,7960,7960,0
20230607,172900,23678816000,7960,7960,7960,7960,0
20230607,172800,23678816000,7960,7960,7960,7960,0
20230607,172700,23678816000,7960,7960,7960,7960,0
20230607,172600,23678816000,7960,7960,7960,7960,0
20230607,172500,23678816000,7960,7960,7960,7960,0
20230607,172400,23678816000,7960,7960,7960,7960,0
20230607,172300,23678816000,7960,7960,7960,7960,0
20230607,172200,23678816000,7960,7960,7960,7960,0
20230607,172100,23678816000,7960,7960,7960,7960,0
20230607,172000,23678816000,7960,7960,7960,7960,0
20230607,171900,23678816000,7960,7960,7960,7960,0
20230607,171800,23678816000,7960,7960,7960,7960,0
20230607,171700,23678816000,7960,7960,7960,7960,0
20230607,171600,23678816000,7960,7960,7960,7960,0
20230607,171500,23678816000,7960,7960,7960,7960,0
20230607,171400,23678816000,7960,7960,7960,7960,0
20230607,171300,23678816000,7960,7960,7960,7960,0
20230607,171200,23678816000,7960,7960,7960,7960,0
20230607,171100,23678816000,7960,7960,7960,7960,0
20230607,171000,23678816000,7960,7960,7960,7960,0
20230607,170900,23678816000,7960,7960,7960,7960,0
20230607,170800,23678816000,7960,7960,7960,7960,0
20230607,170700,23678816000,7960,7960,7960,7960,0
20230607,170600,23678816000,7960,7960,7960,7960,0
20230607,170500,23678816000,7960,7960,7960,7960,0
20230607,170400,23678816000,7960,7960,7960,7960,0
20230607,170300,23678816000,7960,7960,7960,7960,1724
20230607,170200,23678816000,7960,7960,7960,7960,0
20230607,170100,23678816000,7960,7960,7960,7960,0
20230607,170000,23678816000,7960,7960,7960,7960,0
20230607,165900,23678816000,7960,7960,7960,7960,0
20230607,165800,23678816000,7960,7960,7960,7960,0
20230607,165700,23678816000,7960,7960,7960,7960,0
20230607,165600,23678816000,7960,7960,7960,7960,0
20230607,165500,23678816000,7960,7960,7960,7960,0
20230607,165400,23678816000,7960,7960,7960,7960,0
20230607,165300,23678816000,7960,7960,7960,7960,0
20230607,165200,23678816000,7960,7960,7960,7960,0
20230607,165100,23678816000,7960,7960,7960,7960,0
20230607,165000,23678816000,7960,7960,7960,7960,0
20230607,164900,23678816000,7960,7960,7960,7960,0
20230607,164800,23678816000,7960,7960,7960,7960,0
20230607,164700,23678816000,7960,7960,7960,7960,0
20230607,164600,23678816000,7960,7960,7960,7960,0
20230607,164500,23678816000,7960,7960,7960,7960,0
20230607,164400,23678816000,7960,7960,7960,7960,0
20230607,164300,23678816000,7960,7960,7960,7960,0
20230607,164200,23678816000,7960,7960,7960,7960,0
20230607,164100,23678816000,7960,7960,7960,7960,0
20230607,164000,23678816000,7960,7960,7960,7960,0
20230607,163900,23678816000,7960,7960,7960,7960,0
20230607,163800,23678816000,7960,7960,7960,7960,0
20230607,163700,23678816000,7960,7960,7960,7960,0
20230607,163600,23678816000,7960,7960,7960,7960,0
20230607,163500,23678816000,7960,7960,7960,7960,0
20230607,163400,23678816000,7960,7960,7960,7960,0
20230607,163300,23678816000,7960,7960,7960,7960,1724
20230607,163200,23678816000,7960,7960,7960,7960,0
20230607,163100,23678816000,7960,7960,7960,7960,0
20230607,163000,23678816000,7960,7960,7960,7960,0
20230607,162900,23678816000,7960,7960,7960,7960,0
20230607,162800,23678816000,7960,7960,7960,7960,0
20230607,162700,23678816000,7960,7960,7960,7960,0
20230607,162600,23678816000,7960,7960,7960,7960,0
20230607,162500,23678816000,7960,7960,7960,7960,0
20230607,162400,23678816000,7960,7960,7960,7960,0
20230607,162300,23678816000,7960,7960,7960,7960,0
20230607,162200,23678816000,7960,7960,7960,7960,0
20230607,162100,23678816000,7960,7960,7960,7960,0
20230607,162000,23678816000,7960,7960,7960,7960,0
20230607,161900,23678816000,7960,7960,7960,7960,0
20230607,161800,23678816000,7960,7960,7960,7960,0
20230607,161700,23678816000,7960,7960,7960,7960,0
20230607,161600,23678816000,7960,7960,7960,7960,0
20230607,161500,23678816000,7960,7960,7960,7960,0
20230607,161400,23678816000,7960,7960,7960,7960,0
20230607,161300,23678816000,7960,7960,7960,7960,0
20230607,161200,23678816000,7960,7960,7960,7960,0
20230607,161100,23678816000,7960,7960,7960,7960,0
20230607,161000,23678816000,7960,7960,7960,7960,0
20230607,160900,23678816000,7960,7960,7960,7960,0
20230607,160800,23678816000,7960,7960,7960,7960,0
20230607,160700,23678816000,7960,7960,7960,7960,0
20230607,160600,23678816000,7960,7960,7960,7960,0
20230607,160500,23678816000,7960,7960,7960,7960,0
20230607,160400,23678816000,7960,7960,7960,7960,0
20230607,160300,23678816000,7960,7960,7960,7960,1724
20230607,160200,23678816000,7960,7960,7960,7960,0
20230607,160100,23678816000,7960,7960,7960,7960,0
20230607,160000,23678816000,7960,7960,7960,7960,0
20230607,155900,23678816000,7960,7960,7960,7960,0
20230607,155800,23678816000,7960,7960,7960,7960,0
20230607,155700,23678816000,7960,7960,7960,7960,0
20230607,155600,23678816000,7960,7960,7960,7960,0
20230607,155500,23678816000,7960,7960,7960,7960,0
20230607,155400,23678816000,7960,7960,7960,7960,0
20230607,155300,23678816000,7960,7960,7960,7960,0
20230607,155200,23678816000,7960,7960,7960,7960,0
20230607,155100,23678816000,7960,7960,7960,7960,0
20230607,155000,23678816000,7960,7960,7960,7960,0
20230607,154900,23678816000,7960,7960,7960,7960,0
20230607,154800,23678816000,7960,7960,7960,7960,0
20230607,154700,23678816000,7960,7960,7960,7960,0
20230607,154600,23678816000,7960,7960,7960,7960,0
20230607,154500,23678816000,7960,7960,7960,7960,0
20230607,154400,23678816000,7960,7960,7960,7960,0
20230607,154300,23678816000,7960,7960,7960,7960,0
20230607,154200,23678816000,7960,7960,7960,7960,0
20230607,154100,23678816000,7960,7960,7960,7960,0
20230607,154000,23678816000,7960,7960,7960,7960,0
20230607,153900,23678816000,7960,7960,7960,7960,0
20230607,153800,23678816000,7960,7960,7960,7960,0
20230607,153700,23678816000,7960,7960,7960,7960,0
20230607,153600,23678816000,7960,7960,7960,7960,0
20230607,153500,23678816000,7960,7960,7960,7960,0
20230607,153400,23678816000,7960,7960,7960,7960,0
20230607,153300,23678816000,7960,7960,7960,7960,1724
20230607,153200,23678816000,7960,7960,7960,7960,0
20230607,153100,23678816000,7960,7960,7960,7960,0
20230607,153000,23678816000,7960,7960,7960,7960,1724
20230607,152900,23665092960,7960,7960,7960,7960,0
20230607,152800,23665092960,7960,7960,7960,7960,0
20230607,152700,23665092960,7960,7960,7960,7960,0
20230607,152600,23665092960,7960,7960,7960,7960,0
20230607,152500,23665092960,7960,7960,7960,7960,0
20230607,152400,23665092960,7960,7960,7960,7960,0
20230607,152300,23665092960,7960,7960,7960,7960,0
20230607,152200,23665092960,7960,7960,7960,7960,0
20230607,152100,23665092960,7960,7960,7960,7960,0
20230607,152000,23665092960,7960,7960,7960,7960,0
20230607,151900,23665092960,7960,7960,7960,7960,1
20230607,151800,23665085000,7960,7960,7960,7960,361
20230607,151700,23662211440,7960,7960,7960,7960,0
20230607,151600,23662211440,7960,7960,7960,7960,19
20230607,151500,23662060200,7960,7960,7960,7960,14
20230607,151400,23661948760,7960,7960,7960,7960,70
20230607,151300,23661391560,7960,7960,7960,7960,109
20230607,151200,23660523920,7960,7960,7960,7960,1705
20230607,151100,23646952120,7960,7960,7960,7960,1143
20230607,151000,23637853840,7960,7960,7960,7960,5
20230607,150900,23637814040,7960,7960,7960,7960,0
20230607,150800,23637814040,7960,7960,7960,7960,5
20230607,150700,23637774240,7960,7960,7960,7960,3800
20230607,150600,23607526240,7960,7960,7960,7960,31
20230607,150500,23607279480,7960,7960,7960,7960,0
20230607,150400,23607279480,7960,7960,7960,7960,178
20230607,150300,23605862600,7960,7960,7960,7960,0
20230607,150200,23605862600,7960,7960,7960,7960,0
20230607,150100,23605862600,7960,7960,7960,7960,72
20230607,150000,23605289480,7960,7960,7960,7960,127
20230607,145900,23604278560,7960,7960,7960,7960,0
20230607,145800,23604278560,7960,7960,7960,7960,22
20230607,145700,23604103440,7960,7960,7960,7960,57
20230607,145600,23603649720,7960,7960,7960,7960,0
20230607,145500,23603649720,7960,7960,7960,7960,2448
20230607,145400,23584163640,7960,7960,7960,7960,0
20230607,145300,23584163640,7960,7960,7960,7960,0
20230607,145200,23584163640,7960,7960,7960,7960,0
20230607,145100,23584163640,7960,7960,7960,7960,4
20230607,145000,23584131800,7960,7960,7960,7960,0
20230607,144900,23584131800,7960,7960,7960,7960,0
20230607,144800,23584131800,7960,7960,7960,7960,0
20230607,144700,23584131800,7960,7960,7960,7960,0
20230607,144600,23584131800,7960,7960,7960,7960,1
20230607,144500,23584123840,7960,7960,7960,7960,0
20230607,144400,23584123840,7960,7960,7960,7960,0
20230607,144300,23584123840,7960,7960,7960,7960,0
20230607,144200,23584123840,7960,7960,7960,7960,11
20230607,144100,23584036280,7960,7960,7960,7960,16
20230607,144000,23583908920,7960,7960,7960,7960,5
20230607,143900,23583869120,7960,7960,7960,7960,0
20230607,143800,23583869120,7960,7960,7960,7960,895
20230607,143700,23576744920,7960,7960,7960,7960,0
20230607,143600,23576744920,7960,7960,7960,7960,1
20230607,143500,23576736960,7960,7960,7960,7960,0
20230607,143400,23576736960,7960,7960,7960,7960,0
20230607,143300,23576736960,7960,7960,7960,7960,10
20230607,143200,23576657360,7960,7960,7960,7960,11
20230607,143100,23576569800,7960,7960,7960,7960,3
20230607,143000,23576545920,7960,7960,7960,7960,0
20230607,142900,23576545920,7960,7960,7960,7960,0
20230607,142800,23576545920,7960,7960,7960,7960,0
20230607,142700,23576545920,7960,7960,7960,7960,144
20230607,142600,23575399680,7960,7960,7960,7960,178
20230607,142500,23573982800,7960,7960,7960,7960,3
20230607,142400,23573958920,7960,7960,7960,7960,152
20230607,142300,23572749000,7960,7960,7960,7960,224
20230607,142200,23570965960,7960,7960,7960,7960,0
20230607,142100,23570965960,7960,7960,7960,7960,0
20230607,142000,23570965960,7960,7960,7960,7960,4
20230607,141900,23570934120,7960,7960,7960,7960,10
20230607,141800,23570854520,7960,7960,7960,7960,400
20230607,141700,23567670520,7960,7960,7960,7960,117
20230607,141600,23566739200,7960,7960,7960,7960,9
20230607,141500,23566667560,7960,7960,7960,7960,140
20230607,141400,23565553160,7960,7960,7960,7960,1062
20230607,141300,23557099640,7960,7960,7960,7960,0
20230607,141200,23557099640,7960,7960,7960,7960,0
20230607,141100,23557099640,7960,7960,7960,7960,0
20230607,141000,23557099640,7960,7960,7960,7960,0
20230607,140900,23557099640,7960,7960,7960,7960,4
20230607,140800,23557067800,7960,7960,7960,7960,0
20230607,140700,23557067800,7960,7960,7960,7960,0
20230607,140600,23557067800,7960,7960,7960,7960,0
20230607,140500,23557067800,7960,7960,7960,7960,161
20230607,140400,23555786240,7960,7960,7960,7960,26
20230607,140300,23555579280,7960,7960,7960,7960,7
20230607,140200,23555523560,7960,7960,7960,7960,792
20230607,140100,23549219240,7960,7960,7960,7960,25
20230607,140000,23549020240,7960,7960,7960,7960,1005
20230607,135900,23541020440,7960,7960,7960,7960,54
20230607,135800,23540590600,7960,7960,7960,7960,471
20230607,135700,23536841440,7960,7960,7960,7960,16
20230607,135600,23536714080,7960,7960,7960,7960,0
20230607,135500,23536714080,7960,7960,7960,7960,282
20230607,135400,23534469360,7960,7960,7960,7960,12
20230607,135300,23534373840,7960,7960,7960,7960,100
20230607,135200,23533577840,7960,7960,7960,7960,3
20230607,135100,23533553960,7960,7960,7960,7960,60
20230607,135000,23533076360,7960,7960,7960,7960,500
20230607,134900,23529096360,7960,7960,7960,7960,25
20230607,134800,23528897360,7960,7960,7960,7960,200
20230607,134700,23527305360,7960,7960,7960,7960,114
20230607,134600,23526397920,7960,7960,7960,7960,3
20230607,134500,23526374040,7960,7960,7960,7960,8
20230607,134400,23526310360,7960,7960,7960,7960,20
20230607,134300,23526151160,7960,7960,7960,7960,50
20230607,134200,23525753160,7960,7960,7960,7960,30
20230607,134100,23525514360,7960,7960,7960,7960,99
20230607,134000,23524726320,7960,7960,7960,7960,12
20230607,133900,23524630800,7960,7960,7960,7960,3
20230607,133800,23524606920,7960,7960,7960,7960,72
20230607,133700,23524033800,7960,7960,7960,7960,0
20230607,133600,23524033800,7960,7960,7960,7960,12
20230607,133500,23523938280,7960,7960,7960,7960,46
20230607,133400,23523572120,7960,7960,7960,7960,698
20230607,133300,23518016040,7960,7960,7960,7960,544
20230607,133200,23513685800,7960,7960,7960,7960,158
20230607,133100,23512428120,7960,7960,7960,7960,9
20230607,133000,23512356480,7960,7960,7960,7960,929
20230607,132900,23504961640,7960,7960,7960,7960,37
20230607,132800,23504667120,7960,7960,7960,7960,157
20230607,132700,23503417400,7960,7960,7960,7960,1299
20230607,132600,23493077360,7960,7960,7960,7960,2145
20230607,132500,23476003160,7960,7960,7960,7960,20010
20230607,132400,23316723560,7960,7960,7960,7960,26
20230607,132300,23316516600,7960,7960,7960,7960,44
20230607,132200,23316166360,7960,7960,7960,7960,372
20230607,132100,23313205240,7960,7960,7960,7960,72
20230607,132000,23312632120,7960,7960,7960,7960,4
20230607,131900,23312600280,7960,7960,7960,7960,266
20230607,131800,23310482920,7960,7960,7960,7960,1306
20230607,131700,23300087160,7960,7960,7960,7960,1060
20230607,131600,23291649560,7960,7960,7960,7960,103
20230607,131500,23290829680,7960,7960,7960,7960,2770
20230607,131400,23268780480,7960,7960,7960,7960,83
20230607,131300,23268119800,7960,7960,7960,7960,112
20230607,131200,23267228280,7960,7960,7960,7960,1735
20230607,131100,23253417680,7960,7960,7960,7960,312
20230607,131000,23250934160,7960,7960,7960,7960,2532
20230607,130900,23230779440,7960,7960,7960,7960,237
20230607,130800,23228892920,7960,7960,7960,7960,170
20230607,130700,23227539720,7960,7960,7960,7960,4122
20230607,130600,23194728600,7960,7960,7960,7960,3418
20230607,130500,23167521320,7960,7960,7960,7960,2441
20230607,130400,23148090960,7960,7960,7960,7960,500
20230607,130300,23144110960,7960,7960,7960,7960,3
20230607,130200,23144087080,7960,7960,7960,7960,53
20230607,130100,23143665200,7960,7960,7960,7960,2038
20230607,130000,23127442720,7960,7960,7960,7960,1413
20230607,125900,23116195240,7960,7960,7960,7960,1164
20230607,125800,23106929800,7960,7960,7960,7960,482
20230607,125700,23103093080,7960,7960,7960,7960,1032
20230607,125600,23094878360,7960,7960,7960,7960,537
20230607,125500,23090603840,7960,7960,7960,7960,260
20230607,125400,23088534240,7960,7960,7960,7960,1325
20230607,125300,23077987240,7960,7960,7960,7960,21
20230607,125200,23077820080,7960,7960,7960,7960,333
20230607,125100,23075169400,7960,7960,7960,7960,890
20230607,125000,23068085000,7960,7960,7960,7960,385
20230607,124900,23065020400,7960,7960,7960,7960,1055
20230607,124800,23056622600,7960,7960,7960,7960,544
20230607,124700,23052292360,7960,7960,7960,7960,2097
20230607,124600,23035600240,7960,7960,7960,7960,1359
20230607,124500,23024782600,7960,7960,7960,7960,2611
20230607,124400,23003999040,7960,7960,7960,7960,2254
20230607,124300,22986057200,7960,7960,7960,7960,1575
20230607,124200,22973520200,7960,7960,7960,7960,2581
20230607,124100,22952975440,7960,7960,7960,7960,6388
20230607,124000,22902126960,7960,7900,7960,7880,115210
20230607,123900,21986186780,7900,7850,7900,7830,22712
20230607,123800,21807388080,7850,7830,7860,7820,17470
20230607,123700,21670494290,7820,7760,7830,7760,6693
20230607,123600,21618288630,7760,7830,7830,7760,10864
20230607,123500,21533660410,7830,7820,7830,7820,1065
20230607,123400,21525328030,7820,7830,7830,7810,2045
20230607,123300,21509351630,7830,7820,7840,7810,2165
20230607,123200,21492412460,7810,7810,7820,7800,3533
20230607,123100,21464819150,7800,7830,7840,7800,4095
20230607,123000,21432818680,7840,7810,7850,7810,2462
20230607,122900,21413514540,7810,7820,7860,7810,5996
20230607,122800,21366556450,7850,7810,7860,7800,5076
20230607,122700,21326834450,7800,7850,7860,7800,9226
20230607,122600,21254528920,7850,7830,7850,7830,6435
20230607,122500,21204087780,7830,7800,7840,7780,3100
20230607,122400,21179863500,7810,7840,7850,7800,14643
20230607,122300,21065171750,7850,7780,7860,7780,21624
20230607,122200,20896017540,7780,7760,7790,7750,5705
20230607,122100,20851663020,7750,7770,7770,7730,8240
20230607,122000,20787731400,7770,7720,7790,7720,9724
20230607,121900,20712281690,7710,7750,7750,7690,12684
20230607,121800,20614436020,7750,7780,7780,7740,21590
20230607,121700,20446900230,7780,7810,7820,7770,11861
20230607,121600,20354504050,7800,7800,7820,7790,6341
20230607,121500,20304985950,7800,7780,7800,7780,3788
20230607,121400,20275481600,7790,7800,7810,7760,6425
20230607,121300,20225465140,7800,7800,7810,7790,5270
20230607,121200,20184347910,7800,7780,7820,7760,8707
20230607,121100,20116489280,7770,7780,7820,7730,29912
20230607,121000,19884040930,7770,7810,7810,7760,22219
20230607,120900,19711215850,7800,7770,7820,7770,27709
20230607,120800,19495113210,7790,7710,7820,7710,62531
20230607,120700,19009308910,7720,7680,7720,7680,8526
20230607,120600,18943665360,7690,7670,7700,7670,8318
20230607,120500,18879734040,7680,7690,7710,7670,7635
20230607,120400,18821044980,7700,7670,7710,7660,25282
20230607,120300,18626604520,7670,7630,7670,7610,7933
20230607,120200,18565930040,7620,7630,7640,7600,12248
20230607,120100,18472624100,7630,7660,7690,7630,11230
20230607,120000,18386539450,7660,7590,7690,7590,23409
20230607,115900,18207845870,7590,7630,7640,7550,9821
20230607,115800,18133286650,7630,7650,7650,7600,7695
20230607,115700,18074558030,7650,7600,7650,7580,23020
20230607,115600,17899445640,7590,7560,7600,7550,11629
20230607,115500,17811427190,7560,7600,7600,7550,12540
20230607,115400,17716520900,7580,7610,7630,7570,26236
20230607,115300,17517301980,7610,7620,7650,7610,8199
20230607,115200,17454762190,7620,7620,7650,7610,8644
20230607,115100,17388805690,7620,7660,7680,7610,12215
20230607,115000,17295582030,7670,7650,7680,7640,14101
20230607,114900,17187642360,7650,7690,7700,7610,32859
20230607,114800,16936315180,7680,7640,7680,7620,17438
20230607,114700,16802963320,7650,7660,7690,7590,36280
20230607,114600,16526040990,7660,7700,7740,7640,54044
20230607,114500,16110799260,7720,7680,7960,7580,456541
20230607,114400,12503262540,7680,7790,7810,7680,32312
20230607,114300,12253472860,7790,7660,7850,7590,78573
20230607,114200,11648466890,7660,7580,7660,7500,36628
20230607,114100,11371433960,7590,7570,7600,7500,37018
20230607,114000,11092659500,7590,7570,7670,7540,35045
20230607,113900,10826633660,7570,7580,7740,7560,56266
20230607,113800,10395963720,7580,7610,7710,7570,42405
20230607,113700,10072014180,7610,7690,7700,7520,79558
20230607,113600,9467072170,7700,7820,7900,7630,125012
20230607,113500,8496600640,7810,7750,7840,7680,124564
20230607,113400,7528500680,7750,7670,7770,7430,176007
20230607,113300,6188514680,7660,7570,7670,7450,214382
20230607,113200,4569369610,7430,7430,7430,7430,0
20230607,113100,4569369610,7430,7430,7430,7430,0
20230607,113000,4569369610,7430,6760,7430,6760,294089
20230607,112900,2501491150,6670,6670,6670,6670,0
20230607,112800,2501491150,6670,6670,6670,6670,0
20230607,112700,2501491150,6670,6550,6670,6500,33624
20230607,112600,2279006790,6520,6440,6600,6430,59494
20230607,112500,1890814550,6440,6360,6440,6360,19850
20230607,112400,1763407130,6370,6360,6370,6290,5972
20230607,112300,1725527920,6360,6340,6370,6330,17576
20230607,112200,1613864270,6340,6320,6340,6310,9379
20230607,112100,1554525720,6320,6290,6320,6290,4055
20230607,112000,1528953540,6300,6300,6300,6290,2497
20230607,111900,1513226220,6300,6280,6300,6280,511
20230607,111800,1510011560,6280,6270,6280,6260,369
20230607,111700,1507696240,6270,6280,6290,6270,1493
20230607,111600,1498318790,6280,6280,6290,6280,891
20230607,111500,1492719990,6290,6290,6300,6290,753
20230607,111400,1487982650,6300,6300,6300,6290,450
20230607,111300,1485148780,6290,6280,6300,6280,2218
20230607,111200,1471212350,6280,6260,6280,6260,1703
20230607,111100,1460523000,6270,6260,6270,6260,867
20230607,111000,1455091020,6260,6250,6260,6250,612
20230607,110900,1451265030,6260,6250,6260,6250,488
20230607,110800,1448211860,6200,6200,6200,6200,172
20230607,110700,1447145460,6200,6270,6270,6200,643
20230607,110600,1443130940,6260,6250,6260,6250,593
20230607,110500,1439420740,6250,6280,6280,6200,1429
20230607,110400,1430519490,6250,6270,6280,6240,438
20230607,110300,1427778570,6270,6270,6270,6270,363
20230607,110200,1425502560,6270,6270,6280,6270,694
20230607,110100,1421150050,6270,6290,6290,6270,725
20230607,110000,1416598180,6290,6270,6300,6270,1705
20230607,105900,1405870730,6270,6270,6280,6270,700
20230607,105800,1401480600,6270,6290,6290,6270,631
20230607,105700,1397519630,6290,6290,6290,6280,450
20230607,105600,1394689680,6290,6280,6290,6270,490
20230607,105500,1391612590,6270,6260,6270,6260,183
20230607,105400,1390466310,6260,6270,6280,6220,479
20230607,105300,1387469850,6280,6270,6280,6270,451
20230607,105200,1384639060,6270,6250,6270,6250,886
20230607,105100,1379094530,6260,6230,6260,6230,198
20230607,105000,1377856560,6210,6280,6280,6210,500
20230607,104900,1374724730,6260,6210,6260,6210,28
20230607,104800,1374549950,6270,6290,6290,6250,1725
20230607,104700,1363722610,6300,6280,6300,6280,4156
20230607,104600,1337555380,6270,6270,6280,6270,1068
20230607,104500,1330848460,6270,6270,6280,6260,482
20230607,104400,1327825380,6270,6270,6270,6260,2271
20230607,104300,1313588880,6260,6230,6260,6230,6524
20230607,104200,1272865360,6230,6220,6230,6220,1021
20230607,104100,1266513580,6220,6220,6220,6220,721
20230607,104000,1262028960,6220,6200,6220,6200,402
20230607,103900,1259531600,6200,6190,6210,6190,767
20230607,103800,1254770430,6200,6190,6200,6190,120
20230607,103700,1254027620,6190,6160,6190,6150,646
20230607,103600,1250034320,6160,6220,6220,6160,1517
20230607,103500,1240637780,6210,6210,6220,6210,128
20230607,103400,1239841770,6180,6200,6220,6180,123
20230607,103300,1239078070,6220,6220,6220,6220,308
20230607,103200,1237162310,6220,6220,6230,6220,803
20230607,103100,1232159900,6190,6180,6190,6180,456
20230607,103000,1229337430,6190,6220,6220,6190,520
20230607,102900,1226113860,6230,6210,6230,6210,566
20230607,102800,1222596140,6210,6190,6230,6190,736
20230607,102700,1218030580,6210,6230,6240,6210,1125
20230607,102600,1211034260,6230,6230,6240,6230,1921
20230607,102500,1199057930,6230,6220,6230,6220,1187
20230607,102400,1191664940,6220,6200,6220,6200,788
20230607,102300,1186765660,6200,6200,6210,6200,816
20230607,102200,1181701860,6200,6200,6210,6200,2525
20230607,102100,1166037840,6200,6190,6200,6190,2958
20230607,102000,1147721740,6190,6200,6200,6140,839
20230607,101900,1142526940,6190,6200,6200,6190,675
20230607,101800,1138345450,6190,6130,6200,6130,726
20230607,101700,1133849790,6190,6130,6200,6130,262
20230607,101600,1132229880,6130,6180,6180,6130,757
20230607,101500,1127555670,6130,6180,6200,6130,1211
20230607,101400,1120094220,6180,6180,6180,6180,523
20230607,101300,1116862080,6190,6160,6190,6150,893
20230607,101200,1111351530,6180,6180,6200,6180,616
20230607,101100,1107542390,6180,6200,6210,6180,1421
20230607,101000,1098741310,6190,6210,6210,6190,549
20230607,100900,1095337030,6210,6190,6210,6180,613
20230607,100800,1091538220,6190,6200,6210,6190,216
20230607,100700,1090198170,6200,6200,6200,6190,634
20230607,100600,1086268530,6200,6190,6200,6190,859
20230607,100500,1080942890,6200,6190,6200,6190,270
20230607,100400,1079270350,6190,6180,6190,6180,801
20230607,100300,1074314040,6150,6150,6150,6150,6
20230607,100200,1074277140,6200,6210,6210,6200,186
20230607,100100,1073123210,6210,6180,6210,6180,940
20230607,100000,1067304000,6180,6180,6180,6160,1005
20230607,095900,1061106340,6180,6180,6180,6180,89
20230607,095800,1060556320,6180,6190,6190,6180,826
20230607,095700,1055450650,6180,6170,6180,6170,1094
20230607,095600,1048698370,6160,6150,6160,6150,1452
20230607,095500,1039759780,6150,6140,6150,6140,266
20230607,095400,1038124240,6150,6130,6150,6130,363
20230607,095300,1035894310,6150,6120,6150,6120,628
20230607,095200,1032046920,6120,6100,6160,6100,361
20230607,095100,1029837070,6110,6190,6200,6110,1727
20230607,095000,1019215400,6190,6140,6190,6140,728
20230607,094900,1014710430,6140,6140,6150,6140,380
20230607,094800,1012376020,6150,6150,6150,6150,215
20230607,094700,1011053770,6140,6140,6140,6140,258
20230607,094600,1009469650,6140,6100,6140,6100,142
20230607,094500,1008598890,6110,6110,6110,6110,113
20230607,094400,1007908460,6110,6160,6160,6110,2686
20230607,094300,991460040,6120,6130,6130,6120,498
20230607,094200,988407430,6160,6180,6180,6130,1302
20230607,094100,980415300,6180,6190,6190,6170,774
20230607,094000,975628150,6190,6190,6190,6180,223
20230607,093900,974247820,6200,6200,6200,6200,1235
20230607,093800,966590820,6200,6190,6250,6180,427
20230607,093700,963935920,6190,6140,6200,6140,2203
20230607,093600,950337660,6140,6150,6150,6140,334
20230607,093500,948283570,6140,6120,6140,6120,1945
20230607,093400,936370870,6120,6130,6150,6120,1102
20230607,093300,929614930,6170,6150,6180,6140,1622
20230607,093200,919627980,6150,6180,6180,6130,2570
20230607,093100,903810690,6200,6280,6280,6180,6793
20230607,093000,861409620,6260,6280,6330,6250,10423
20230607,092900,795764480,6280,6190,6280,6180,18631
20230607,092800,679517840,6200,6170,6200,6170,3542
20230607,092700,657569700,6190,6160,6200,6160,3347
20230607,092600,636854400,6170,6180,6210,6170,8817
20230607,092500,582265090,6180,6140,6180,6130,4722
20230607,092400,553230350,6140,6040,6140,6040,6898
20230607,092300,511115390,6040,6040,6040,6020,3745
20230607,092200,488534150,6060,6070,6120,6040,1387
20230607,092100,480121790,6070,6170,6170,6070,10047
20230607,092000,418658840,6160,6120,6190,6120,5479
20230607,091900,384907790,6120,6080,6140,6080,3845
20230607,091800,361373790,6110,5980,6130,5980,3702
20230607,091700,338842850,5980,5980,6000,5980,1644
20230607,091600,329010200,5980,6000,6000,5980,1943
20230607,091500,317378250,5990,6000,6030,5970,7015
20230607,091400,275370280,6000,6000,6010,5990,2041
20230607,091300,263124280,6000,6020,6030,6000,2331
20230607,091200,249124630,6020,6020,6070,6000,807
20230607,091100,244273280,6030,6030,6070,6010,6411
20230607,091000,205647440,6040,6050,6050,6040,1436
20230607,090900,196973990,6050,6040,6050,6010,1821
20230607,090800,185989560,6050,6050,6050,6040,179
20230607,090700,184906820,6060,6080,6080,6060,209
20230607,090600,183639120,6090,6070,6100,6070,1554
20230607,090500,174181100,6070,6040,6070,6040,582
20230607,090400,170661380,6050,6030,6050,6010,1952
20230607,090300,158915450,6030,6020,6040,6020,4548
20230607,090200,131488960,6020,6040,6050,6010,5222
20230607,090100,100035650,6030,6080,6080,6030,7175
20230607,090000,56577420,6080,6070,6100,6060,9010