stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,184500,5761483020,7200,7200,7200,7200,7980
20230613,184400,5761483020,7200,7200,7200,7200,0
20230613,184300,5761483020,7200,7200,7200,7200,0
20230613,184200,5761483020,7200,7200,7200,7200,0
20230613,184100,5761483020,7200,7200,7200,7200,0
20230613,184000,5761483020,7200,7200,7200,7200,0
20230613,183900,5761483020,7200,7200,7200,7200,0
20230613,183800,5761483020,7200,7200,7200,7200,0
20230613,183700,5761483020,7200,7200,7200,7200,0
20230613,183600,5761483020,7200,7200,7200,7200,0
20230613,183500,5761483020,7200,7200,7200,7200,0
20230613,183400,5761483020,7200,7200,7200,7200,0
20230613,183300,5761483020,7200,7200,7200,7200,0
20230613,183200,5761483020,7200,7200,7200,7200,0
20230613,183100,5761483020,7200,7200,7200,7200,0
20230613,183000,5761483020,7200,7200,7200,7200,0
20230613,182900,5761483020,7200,7200,7200,7200,0
20230613,182800,5761483020,7200,7200,7200,7200,0
20230613,182700,5761483020,7200,7200,7200,7200,0
20230613,182600,5761483020,7200,7200,7200,7200,0
20230613,182500,5761483020,7200,7200,7200,7200,0
20230613,182400,5761483020,7200,7200,7200,7200,0
20230613,182300,5761483020,7200,7200,7200,7200,0
20230613,182200,5761483020,7200,7200,7200,7200,0
20230613,182100,5761483020,7200,7200,7200,7200,0
20230613,182000,5761483020,7200,7200,7200,7200,0
20230613,181900,5761483020,7200,7200,7200,7200,0
20230613,181800,5761483020,7200,7200,7200,7200,0
20230613,181700,5761483020,7200,7200,7200,7200,0
20230613,181600,5761483020,7200,7200,7200,7200,0
20230613,181500,5761483020,7200,7200,7200,7200,7980
20230613,181400,5761483020,7200,7200,7200,7200,0
20230613,181300,5761483020,7200,7200,7200,7200,0
20230613,181200,5761483020,7200,7200,7200,7200,0
20230613,181100,5761483020,7200,7200,7200,7200,0
20230613,181000,5761483020,7200,7200,7200,7200,0
20230613,180900,5761483020,7200,7200,7200,7200,0
20230613,180800,5761483020,7200,7200,7200,7200,0
20230613,180700,5761483020,7200,7200,7200,7200,0
20230613,180600,5761483020,7200,7200,7200,7200,0
20230613,180500,5761483020,7200,7200,7200,7200,0
20230613,180400,5761483020,7200,7200,7200,7200,0
20230613,180300,5761483020,7200,7200,7200,7200,0
20230613,180200,5761483020,7200,7200,7200,7200,0
20230613,180100,5761483020,7200,7200,7200,7200,0
20230613,180000,5761483020,7200,7200,7200,7200,0
20230613,175900,5761483020,7200,7200,7200,7200,0
20230613,175800,5761483020,7200,7200,7200,7200,0
20230613,175700,5761483020,7200,7200,7200,7200,0
20230613,175600,5761483020,7200,7200,7200,7200,0
20230613,175500,5761483020,7200,7200,7200,7200,0
20230613,175400,5761483020,7200,7200,7200,7200,0
20230613,175300,5761483020,7200,7200,7200,7200,0
20230613,175200,5761483020,7200,7200,7200,7200,0
20230613,175100,5761483020,7200,7200,7200,7200,0
20230613,175000,5761483020,7200,7200,7200,7200,0
20230613,174900,5761483020,7200,7200,7200,7200,0
20230613,174800,5761483020,7200,7200,7200,7200,0
20230613,174700,5761483020,7200,7200,7200,7200,0
20230613,174600,5761483020,7200,7200,7200,7200,0
20230613,174500,5761483020,7200,7200,7200,7200,7980
20230613,174400,5761483020,7200,7200,7200,7200,0
20230613,174300,5761483020,7200,7200,7200,7200,0
20230613,174200,5761483020,7200,7200,7200,7200,0
20230613,174100,5761483020,7200,7200,7200,7200,0
20230613,174000,5761483020,7200,7200,7200,7200,0
20230613,173900,5761483020,7200,7200,7200,7200,0
20230613,173800,5761483020,7200,7200,7200,7200,0
20230613,173700,5761483020,7200,7200,7200,7200,0
20230613,173600,5761483020,7200,7200,7200,7200,0
20230613,173500,5761483020,7200,7200,7200,7200,0
20230613,173400,5761483020,7200,7200,7200,7200,0
20230613,173300,5761483020,7200,7200,7200,7200,0
20230613,173200,5761483020,7200,7200,7200,7200,0
20230613,173100,5761483020,7200,7200,7200,7200,0
20230613,173000,5761483020,7200,7200,7200,7200,0
20230613,172900,5761483020,7200,7200,7200,7200,0
20230613,172800,5761483020,7200,7200,7200,7200,0
20230613,172700,5761483020,7200,7200,7200,7200,0
20230613,172600,5761483020,7200,7200,7200,7200,0
20230613,172500,5761483020,7200,7200,7200,7200,0
20230613,172400,5761483020,7200,7200,7200,7200,0
20230613,172300,5761483020,7200,7200,7200,7200,0
20230613,172200,5761483020,7200,7200,7200,7200,0
20230613,172100,5761483020,7200,7200,7200,7200,0
20230613,172000,5761483020,7200,7200,7200,7200,0
20230613,171900,5761483020,7200,7200,7200,7200,0
20230613,171800,5761483020,7200,7200,7200,7200,0
20230613,171700,5761483020,7200,7200,7200,7200,0
20230613,171600,5761483020,7200,7200,7200,7200,0
20230613,171500,5761483020,7200,7200,7200,7200,7980
20230613,171400,5761483020,7200,7200,7200,7200,0
20230613,171300,5761483020,7200,7200,7200,7200,0
20230613,171200,5761483020,7200,7200,7200,7200,0
20230613,171100,5761483020,7200,7200,7200,7200,0
20230613,171000,5761483020,7200,7200,7200,7200,0
20230613,170900,5761483020,7200,7200,7200,7200,0
20230613,170800,5761483020,7200,7200,7200,7200,0
20230613,170700,5761483020,7200,7200,7200,7200,0
20230613,170600,5761483020,7200,7200,7200,7200,0
20230613,170500,5761483020,7200,7200,7200,7200,0
20230613,170400,5761483020,7200,7200,7200,7200,0
20230613,170300,5761483020,7200,7200,7200,7200,0
20230613,170200,5761483020,7200,7200,7200,7200,0
20230613,170100,5761483020,7200,7200,7200,7200,0
20230613,170000,5761483020,7200,7200,7200,7200,0
20230613,165900,5761483020,7200,7200,7200,7200,0
20230613,165800,5761483020,7200,7200,7200,7200,0
20230613,165700,5761483020,7200,7200,7200,7200,0
20230613,165600,5761483020,7200,7200,7200,7200,0
20230613,165500,5761483020,7200,7200,7200,7200,0
20230613,165400,5761483020,7200,7200,7200,7200,0
20230613,165300,5761483020,7200,7200,7200,7200,0
20230613,165200,5761483020,7200,7200,7200,7200,0
20230613,165100,5761483020,7200,7200,7200,7200,0
20230613,165000,5761483020,7200,7200,7200,7200,0
20230613,164900,5761483020,7200,7200,7200,7200,0
20230613,164800,5761483020,7200,7200,7200,7200,0
20230613,164700,5761483020,7200,7200,7200,7200,0
20230613,164600,5761483020,7200,7200,7200,7200,0
20230613,164500,5761483020,7200,7200,7200,7200,7980
20230613,164400,5761483020,7200,7200,7200,7200,0
20230613,164300,5761483020,7200,7200,7200,7200,0
20230613,164200,5761483020,7200,7200,7200,7200,0
20230613,164100,5761483020,7200,7200,7200,7200,0
20230613,164000,5761483020,7200,7200,7200,7200,0
20230613,163900,5761483020,7200,7200,7200,7200,0
20230613,163800,5761483020,7200,7200,7200,7200,0
20230613,163700,5761483020,7200,7200,7200,7200,0
20230613,163600,5761483020,7200,7200,7200,7200,0
20230613,163500,5761483020,7200,7200,7200,7200,0
20230613,163400,5761483020,7200,7200,7200,7200,0
20230613,163300,5761483020,7200,7200,7200,7200,0
20230613,163200,5761483020,7200,7200,7200,7200,0
20230613,163100,5761483020,7200,7200,7200,7200,0
20230613,163000,5761483020,7200,7200,7200,7200,0
20230613,162900,5761483020,7200,7200,7200,7200,0
20230613,162800,5761483020,7200,7200,7200,7200,0
20230613,162700,5761483020,7200,7200,7200,7200,0
20230613,162600,5761483020,7200,7200,7200,7200,0
20230613,162500,5761483020,7200,7200,7200,7200,0
20230613,162400,5761483020,7200,7200,7200,7200,0
20230613,162300,5761483020,7200,7200,7200,7200,0
20230613,162200,5761483020,7200,7200,7200,7200,0
20230613,162100,5761483020,7200,7200,7200,7200,0
20230613,162000,5761483020,7200,7200,7200,7200,0
20230613,161900,5761483020,7200,7200,7200,7200,0
20230613,161800,5761483020,7200,7200,7200,7200,0
20230613,161700,5761483020,7200,7200,7200,7200,0
20230613,161600,5761483020,7200,7200,7200,7200,0
20230613,161500,5761483020,7200,7200,7200,7200,7980
20230613,161400,5761483020,7200,7200,7200,7200,0
20230613,161300,5761483020,7200,7200,7200,7200,0
20230613,161200,5761483020,7200,7200,7200,7200,0
20230613,161100,5761483020,7200,7200,7200,7200,0
20230613,161000,5761483020,7200,7200,7200,7200,0
20230613,160900,5761483020,7200,7200,7200,7200,0
20230613,160800,5761483020,7200,7200,7200,7200,0
20230613,160700,5761483020,7200,7200,7200,7200,0
20230613,160600,5761483020,7200,7200,7200,7200,0
20230613,160500,5761483020,7200,7200,7200,7200,0
20230613,160400,5761483020,7200,7200,7200,7200,0
20230613,160300,5761483020,7200,7200,7200,7200,0
20230613,160200,5761483020,7200,7200,7200,7200,0
20230613,160100,5761483020,7200,7200,7200,7200,0
20230613,160000,5761483020,7200,7200,7200,7200,0
20230613,155900,5761483020,7200,7200,7200,7200,0
20230613,155800,5761483020,7200,7200,7200,7200,0
20230613,155700,5761483020,7200,7200,7200,7200,0
20230613,155600,5761483020,7200,7200,7200,7200,0
20230613,155500,5761483020,7200,7200,7200,7200,0
20230613,155400,5761483020,7200,7200,7200,7200,0
20230613,155300,5761483020,7200,7200,7200,7200,0
20230613,155200,5761483020,7200,7200,7200,7200,0
20230613,155100,5761483020,7200,7200,7200,7200,0
20230613,155000,5761483020,7200,7200,7200,7200,0
20230613,154900,5761483020,7200,7200,7200,7200,0
20230613,154800,5761483020,7200,7200,7200,7200,0
20230613,154700,5761483020,7200,7200,7200,7200,0
20230613,154600,5761483020,7200,7200,7200,7200,0
20230613,154500,5761483020,7200,7200,7200,7200,7980
20230613,154400,5761483020,7200,7200,7200,7200,0
20230613,154300,5761483020,7200,7200,7200,7200,0
20230613,154200,5761483020,7200,7200,7200,7200,0
20230613,154100,5761483020,7200,7200,7200,7200,0
20230613,154000,5761483020,7200,7200,7200,7200,0
20230613,153900,5761483020,7200,7200,7200,7200,0
20230613,153800,5761483020,7200,7200,7200,7200,0
20230613,153700,5761483020,7200,7200,7200,7200,0
20230613,153600,5761483020,7200,7200,7200,7200,0
20230613,153500,5761483020,7200,7200,7200,7200,0
20230613,153400,5761483020,7200,7200,7200,7200,0
20230613,153300,5761483020,7200,7200,7200,7200,0
20230613,153200,5761483020,7200,7200,7200,7200,0
20230613,153100,5761483020,7200,7200,7200,7200,0
20230613,153000,5761483020,7200,7200,7200,7200,7980
20230613,152900,5704027020,7190,7190,7190,7190,0
20230613,152800,5704027020,7190,7190,7190,7190,0
20230613,152700,5704027020,7190,7190,7190,7190,0
20230613,152600,5704027020,7190,7190,7190,7190,0
20230613,152500,5704027020,7190,7190,7190,7190,0
20230613,152400,5704027020,7190,7190,7190,7190,0
20230613,152300,5704027020,7190,7190,7190,7190,0
20230613,152200,5704027020,7190,7190,7190,7190,0
20230613,152100,5704027020,7190,7190,7190,7190,0
20230613,152000,5704027020,7190,7190,7190,7190,0
20230613,151900,5704027020,7190,7170,7190,7140,4575
20230613,151800,5671330810,7180,7180,7180,7150,2175
20230613,151700,5655753590,7180,7180,7180,7180,359
20230613,151600,5653175970,7180,7160,7180,7160,618
20230613,151500,5648740570,7180,7160,7180,7160,181
20230613,151400,5647441110,7150,7150,7150,7150,1776
20230613,151300,5634742710,7180,7180,7180,7150,485
20230613,151200,5631262510,7150,7150,7150,7150,16
20230613,151100,5631148110,7150,7150,7150,7150,386
20230613,151000,5628388210,7140,7150,7150,7140,670
20230613,150900,5623600350,7150,7150,7150,7150,377
20230613,150800,5620904800,7150,7140,7150,7140,1730
20230613,150700,5608545440,7150,7160,7160,7140,5124
20230613,150600,5571897020,7160,7170,7170,7160,1602
20230613,150500,5560422500,7170,7170,7180,7170,1049
20230613,150400,5552900970,7170,7170,7170,7170,1
20230613,150300,5552893800,7190,7160,7190,7160,101
20230613,150200,5552168340,7160,7170,7190,7160,1215
20230613,150100,5543460620,7170,7180,7180,7170,1938
20230613,150000,5529549710,7180,7180,7180,7180,171
20230613,145900,5528321930,7160,7170,7170,7160,439
20230613,145800,5525178390,7160,7170,7170,7160,870
20230613,145700,5518942630,7170,7170,7170,7170,365
20230613,145600,5516325580,7170,7180,7180,7160,10791
20230613,145500,5438921930,7190,7180,7190,7180,281
20230613,145400,5436904190,7190,7190,7190,7190,1326
20230613,145300,5427370250,7190,7190,7200,7190,358
20230613,145200,5424795530,7200,7200,7200,7190,344
20230613,145100,5422320740,7200,7200,7200,7200,11
20230613,145000,5422241540,7190,7190,7190,7190,231
20230613,144900,5420580650,7190,7190,7190,7190,338
20230613,144800,5418150430,7190,7180,7190,7180,1215
20230613,144700,5409424580,7180,7200,7210,7180,2809
20230613,144600,5389245690,7190,7190,7200,7190,2509
20230613,144500,5371199980,7190,7220,7220,7190,4300
20230613,144400,5340228410,7220,7230,7230,7220,1672
20230613,144300,5328152670,7230,7230,7230,7230,207
20230613,144200,5326656060,7240,7250,7250,7240,2
20230613,144100,5326641570,7240,7240,7240,7240,0
20230613,144000,5326641570,7240,7260,7260,7240,5
20230613,143900,5326605310,7260,7260,7260,7260,0
20230613,143800,5326605310,7260,7220,7260,7210,520
20230613,143700,5322854800,7230,7230,7230,7230,500
20230613,143600,5319239800,7230,7220,7230,7220,1103
20230613,143500,5311271100,7210,7200,7210,7200,466
20230613,143400,5307913900,7210,7220,7220,7210,421
20230613,143300,5304878170,7220,7200,7220,7200,238
20230613,143200,5303162090,7200,7260,7260,7170,5040
20230613,143100,5266885340,7260,7290,7300,7260,439
20230613,143000,5263687900,7260,7230,7260,7230,1171
20230613,142900,5255195770,7220,7200,7220,7200,489
20230613,142800,5251673070,7180,7190,7200,7180,914
20230613,142700,5245107310,7200,7200,7200,7200,500
20230613,142600,5241507310,7200,7200,7200,7200,326
20230613,142500,5239160110,7200,7190,7200,7190,736
20230613,142400,5233861250,7190,7200,7200,7180,1106
20230613,142300,5225910740,7200,7190,7200,7180,3528
20230613,142200,5200525850,7190,7250,7260,7190,5673
20230613,142100,5159574640,7250,7260,7270,7250,511
20230613,142000,5155863080,7270,7250,7270,7240,797
20230613,141900,5150089340,7250,7240,7270,7240,379
20230613,141800,5147341780,7240,7240,7240,7240,0
20230613,141700,5147341780,7240,7240,7240,7240,182
20230613,141600,5146024100,7240,7230,7240,7230,554
20230613,141500,5142018190,7240,7230,7270,7230,2800
20230613,141400,5121756610,7230,7250,7260,7230,4775
20230613,141300,5087168460,7250,7280,7280,7250,7036
20230613,141200,5036101770,7280,7280,7280,7280,231
20230613,141100,5034420090,7280,7280,7280,7280,2085
20230613,141000,5019241290,7280,7280,7280,7280,2956
20230613,140900,4997721610,7300,7300,7300,7300,20
20230613,140800,4997575610,7300,7290,7300,7290,976
20230613,140700,4990459780,7300,7310,7310,7290,3503
20230613,140600,4964891840,7320,7340,7340,7320,14
20230613,140500,4964789200,7350,7350,7350,7350,30
20230613,140400,4964568700,7360,7360,7360,7360,117
20230613,140300,4963707580,7360,7360,7360,7360,0
20230613,140200,4963707580,7360,7310,7360,7300,6906
20230613,140100,4913250380,7320,7320,7320,7320,2275
20230613,140000,4896597380,7360,7360,7360,7360,0
20230613,135900,4896597380,7360,7320,7360,7320,212
20230613,135800,4895043960,7350,7350,7350,7350,450
20230613,135700,4891736460,7360,7320,7360,7320,182
20230613,135600,4890403530,7370,7370,7370,7370,0
20230613,135500,4890403530,7370,7370,7370,7370,0
20230613,135400,4890403530,7370,7370,7370,7370,0
20230613,135300,4890403530,7370,7350,7370,7350,1102
20230613,135200,4882286410,7350,7350,7350,7350,138
20230613,135100,4881272110,7350,7350,7350,7350,1
20230613,135000,4881264760,7370,7330,7370,7330,500
20230613,134900,4877584690,7300,7310,7310,7300,206
20230613,134800,4876080840,7340,7340,7340,7340,89
20230613,134700,4875427580,7340,7340,7340,7340,8
20230613,134600,4875368860,7290,7290,7290,7290,0
20230613,134500,4875368860,7290,7310,7310,7290,2376
20230613,134400,4858035500,7310,7310,7310,7310,0
20230613,134300,4858035500,7310,7310,7310,7310,1
20230613,134200,4858028190,7340,7330,7340,7330,10
20230613,134100,4857954800,7340,7350,7350,7340,4
20230613,134000,4857925410,7350,7350,7350,7350,10
20230613,133900,4857851910,7350,7330,7350,7330,50
20230613,133800,4857484850,7300,7300,7300,7300,0
20230613,133700,4857484850,7300,7340,7340,7300,2817
20230613,133600,4836908010,7360,7350,7360,7350,125
20230613,133500,4835988480,7350,7330,7360,7330,1251
20230613,133400,4826788980,7360,7360,7360,7360,10
20230613,133300,4826715380,7360,7360,7360,7360,200
20230613,133200,4825243380,7330,7330,7330,7330,10
20230613,133100,4825170080,7370,7350,7370,7350,162
20230613,133000,4823977780,7350,7370,7370,7350,31
20230613,132900,4823749910,7370,7380,7380,7370,125
20230613,132800,4822827550,7380,7370,7380,7370,1010
20230613,132700,4815373850,7370,7340,7370,7340,999
20230613,132600,4808013510,7340,7340,7340,7340,378
20230613,132500,4805238990,7340,7370,7380,7340,1984
20230613,132400,4790623390,7360,7360,7360,7360,1881
20230613,132300,4776779230,7360,7310,7360,7310,2845
20230613,132200,4755890010,7320,7290,7320,7290,1198
20230613,132100,4747140040,7290,7290,7290,7280,1100
20230613,132000,4739129540,7280,7280,7280,7270,387
20230613,131900,4736312270,7270,7280,7280,7270,681
20230613,131800,4731355730,7280,7280,7280,7280,1066
20230613,131700,4723595250,7280,7280,7280,7270,508
20230613,131600,4719899010,7280,7280,7280,7270,1685
20230613,131500,4707636570,7280,7280,7280,7280,16
20230613,131400,4707520090,7280,7290,7300,7280,454
20230613,131300,4704208830,7290,7290,7290,7290,35
20230613,131200,4703953680,7290,7280,7290,7280,180
20230613,131100,4702642280,7280,7330,7330,7270,14529
20230613,131000,4596783830,7330,7330,7330,7310,1215
20230613,130900,4587899580,7330,7330,7330,7320,70
20230613,130800,4587386630,7330,7320,7340,7320,122
20230613,130700,4586492550,7320,7330,7330,7320,402
20230613,130600,4583546060,7320,7310,7320,7310,97
20230613,130500,4582836780,7310,7310,7310,7310,2
20230613,130400,4582822160,7310,7310,7310,7310,1
20230613,130300,4582814850,7330,7330,7330,7330,0
20230613,130200,4582814850,7330,7330,7330,7330,0
20230613,130100,4582814850,7330,7310,7330,7310,508
20230613,130000,4579091370,7320,7320,7320,7320,28
20230613,125900,4578886410,7330,7330,7330,7330,15
20230613,125800,4578776460,7330,7330,7330,7330,24
20230613,125700,4578600540,7330,7330,7330,7330,0
20230613,125600,4578600540,7330,7330,7330,7330,540
20230613,125500,4574642340,7320,7320,7320,7320,494
20230613,125400,4571026260,7310,7310,7310,7310,19
20230613,125300,4570887370,7300,7300,7300,7300,120
20230613,125200,4570011370,7320,7320,7320,7320,1
20230613,125100,4570004050,7310,7310,7320,7310,503
20230613,125000,4566327110,7300,7310,7310,7300,5815
20230613,124900,4523865280,7310,7310,7320,7310,386
20230613,124800,4521041620,7310,7310,7310,7310,530
20230613,124700,4517167320,7310,7320,7320,7310,1455
20230613,124600,4506521870,7320,7310,7320,7310,356
20230613,124500,4503917490,7320,7310,7320,7310,211
20230613,124400,4502373630,7310,7310,7310,7310,600
20230613,124300,4497987630,7330,7330,7330,7330,100
20230613,124200,4497254630,7330,7330,7330,7330,30
20230613,124100,4497034730,7310,7310,7310,7310,670
20230613,124000,4492137030,7310,7320,7320,7310,905
20230613,123900,4485515030,7320,7320,7320,7320,5
20230613,123800,4485478430,7320,7320,7320,7320,2
20230613,123700,4485463790,7320,7330,7330,7320,786
20230613,123600,4479710150,7350,7320,7350,7320,209
20230613,123500,4478177800,7320,7350,7350,7320,1996
20230613,123400,4463527120,7340,7340,7340,7340,30
20230613,123300,4463306920,7360,7360,7360,7360,0
20230613,123200,4463306920,7360,7320,7360,7320,571
20230613,123100,4459110020,7320,7310,7320,7310,11
20230613,123000,4459029510,7320,7310,7320,7310,24
20230613,122900,4458853970,7310,7320,7320,7310,750
20230613,122800,4453365280,7320,7320,7320,7320,337
20230613,122700,4450898440,7320,7320,7320,7320,800
20230613,122600,4445042440,7320,7320,7320,7320,204
20230613,122500,4443549160,7320,7320,7320,7310,429
20230613,122400,4440408890,7310,7310,7310,7310,28
20230613,122300,4440204210,7310,7310,7310,7310,401
20230613,122200,4437272900,7310,7310,7310,7310,284
20230613,122100,4435196860,7310,7320,7320,7310,146
20230613,122000,4434129590,7310,7320,7320,7310,269
20230613,121900,4432163000,7320,7320,7320,7320,395
20230613,121800,4429271600,7320,7310,7320,7310,291
20230613,121700,4427141980,7310,7310,7320,7310,312
20230613,121600,4424858460,7320,7320,7320,7320,12
20230613,121500,4424770620,7320,7310,7320,7310,103
20230613,121400,4424017660,7310,7310,7320,7310,310
20230613,121300,4421751420,7320,7320,7320,7320,643
20230613,121200,4417044660,7330,7330,7330,7320,221
20230613,121100,4415424830,7320,7330,7330,7320,262
20230613,121000,4413506640,7330,7330,7340,7330,22
20230613,120900,4413345370,7320,7320,7320,7320,0
20230613,120800,4413345370,7320,7310,7320,7310,107
20230613,120700,4412563000,7310,7310,7310,7310,511
20230613,120600,4408827590,7310,7340,7340,7310,2035
20230613,120500,4393919810,7360,7360,7360,7360,0
20230613,120400,4393919810,7360,7350,7360,7350,434
20230613,120300,4390729650,7350,7350,7350,7350,0
20230613,120200,4390729650,7350,7350,7350,7350,12
20230613,120100,4390641450,7350,7350,7350,7350,2
20230613,120000,4390626750,7350,7370,7370,7320,278
20230613,115900,4388581680,7370,7320,7370,7320,350
20230613,115800,4386019580,7320,7310,7320,7310,213
20230613,115700,4384461450,7310,7310,7310,7310,588
20230613,115600,4380163170,7310,7340,7340,7310,9280
20230613,115500,4312220960,7340,7340,7340,7340,0
20230613,115400,4312220960,7340,7360,7360,7340,1200
20230613,115300,4303411020,7350,7350,7350,7350,0
20230613,115200,4303411020,7350,7350,7350,7350,0
20230613,115100,4303411020,7350,7350,7350,7350,0
20230613,115000,4303411020,7350,7370,7370,7350,13
20230613,114900,4303315350,7350,7350,7350,7350,103
20230613,114800,4302558300,7350,7350,7350,7350,0
20230613,114700,4302558300,7350,7350,7350,7350,674
20230613,114600,4297604400,7350,7350,7380,7350,737
20230613,114500,4292172030,7350,7350,7350,7350,0
20230613,114400,4292172030,7350,7350,7350,7350,232
20230613,114300,4290466830,7350,7340,7380,7340,584
20230613,114200,4286163360,7350,7350,7350,7350,151
20230613,114100,4285053510,7340,7340,7340,7340,902
20230613,114000,4278432830,7340,7350,7350,7340,1794
20230613,113900,4265251370,7360,7360,7360,7360,1534
20230613,113800,4253961130,7370,7370,7370,7370,795
20230613,113700,4248101980,7370,7370,7370,7370,174
20230613,113600,4246819600,7370,7370,7370,7370,50
20230613,113500,4246451100,7370,7380,7380,7370,133
20230613,113400,4245470060,7380,7380,7380,7380,101
20230613,113300,4244724680,7370,7370,7370,7370,0
20230613,113200,4244724680,7370,7370,7370,7370,68
20230613,113100,4244223520,7370,7370,7370,7370,3
20230613,113000,4244201410,7370,7370,7370,7370,192
20230613,112900,4242786370,7370,7370,7370,7370,1
20230613,112800,4242779000,7370,7370,7370,7370,3
20230613,112700,4242756890,7360,7360,7360,7360,0
20230613,112600,4242756890,7360,7370,7370,7360,367
20230613,112500,4240054300,7370,7370,7370,7370,851
20230613,112400,4233782430,7380,7370,7380,7370,209
20230613,112300,4232242000,7370,7370,7370,7370,686
20230613,112200,4227186180,7380,7380,7380,7380,153
20230613,112100,4226057040,7380,7370,7380,7370,191
20230613,112000,4224649360,7360,7370,7370,7360,210
20230613,111900,4223103220,7370,7370,7370,7370,27
20230613,111800,4222904230,7370,7370,7370,7370,35
20230613,111700,4222646280,7370,7370,7370,7370,35
20230613,111600,4222388330,7370,7370,7370,7360,20
20230613,111500,4222241020,7360,7360,7360,7360,53
20230613,111400,4221850940,7360,7360,7360,7360,341
20230613,111300,4219341180,7370,7370,7370,7370,122
20230613,111200,4218442040,7380,7380,7380,7380,0
20230613,111100,4218442040,7380,7380,7380,7380,0
20230613,111000,4218442040,7380,7380,7380,7380,40
20230613,110900,4218146840,7360,7360,7360,7360,147
20230613,110800,4217064920,7360,7350,7390,7350,159
20230613,110700,4215891860,7330,7330,7330,7330,780
20230613,110600,4210174460,7330,7330,7330,7330,504
20230613,110500,4206480140,7320,7330,7330,7320,1257
20230613,110400,4197271300,7330,7340,7340,7330,165
20230613,110300,4196061800,7330,7340,7340,7330,356
20230613,110200,4193452010,7340,7340,7340,7340,256
20230613,110100,4191572970,7340,7340,7340,7340,123
20230613,110000,4190670150,7330,7350,7350,7330,1143
20230613,105900,4182291360,7400,7400,7400,7400,0
20230613,105800,4182291360,7400,7340,7400,7330,7072
20230613,105700,4130436430,7340,7350,7350,7340,307
20230613,105600,4128183010,7350,7370,7370,7350,4948
20230613,105500,4091808790,7370,7370,7370,7360,4010
20230613,105400,4062264040,7370,7380,7380,7370,110
20230613,105300,4061452640,7370,7390,7390,7370,1003
20230613,105200,4054056750,7400,7400,7400,7400,10
20230613,105100,4053982750,7390,7400,7400,7390,300
20230613,105000,4051765720,7400,7400,7400,7400,7
20230613,104900,4051713920,7370,7420,7420,7360,126
20230613,104800,4050785170,7420,7370,7420,7360,460
20230613,104700,4047393540,7360,7380,7380,7360,477
20230613,104600,4043879290,7420,7420,7420,7420,3
20230613,104500,4043857030,7420,7380,7420,7370,1470
20230613,104400,4033020290,7380,7370,7380,7370,775
20230613,104300,4027306750,7370,7380,7380,7370,1200
20230613,104200,4018452690,7390,7400,7400,7390,2021
20230613,104100,4003508390,7410,7410,7410,7410,492
20230613,104000,3999862670,7410,7420,7420,7410,245
20230613,103900,3998045010,7420,7420,7420,7420,240
20230613,103800,3996264210,7420,7420,7420,7420,0
20230613,103700,3996264210,7420,7420,7420,7420,422
20230613,103600,3993132970,7430,7430,7430,7430,2018
20230613,103500,3978139230,7430,7430,7430,7430,4
20230613,103400,3978109510,7430,7430,7430,7430,202
20230613,103300,3976608650,7450,7450,7450,7450,26
20230613,103200,3976414950,7430,7430,7430,7430,74
20230613,103100,3975865130,7420,7410,7420,7410,637
20230613,103000,3971141670,7410,7400,7420,7400,683
20230613,102900,3966077070,7400,7420,7420,7400,3192
20230613,102800,3942415150,7420,7420,7420,7420,44
20230613,102700,3942088670,7420,7420,7420,7410,1049
20230613,102600,3934315090,7420,7420,7420,7410,603
20230613,102500,3929846470,7410,7440,7450,7410,203
20230613,102400,3928337620,7440,7440,7440,7440,10
20230613,102300,3928263220,7430,7420,7430,7420,204
20230613,102200,3926749530,7410,7410,7410,7410,95
20230613,102100,3926045580,7410,7410,7410,7410,1
20230613,102000,3926038170,7400,7470,7470,7390,7062
20230613,101900,3873727070,7470,7470,7470,7470,133
20230613,101800,3872733560,7470,7470,7470,7470,93
20230613,101700,3872038850,7480,7480,7480,7480,359
20230613,101600,3869353530,7480,7480,7480,7480,411
20230613,101500,3866279250,7470,7470,7470,7470,104
20230613,101400,3865502370,7450,7460,7470,7450,649
20230613,101300,3860660340,7460,7450,7460,7450,365
20230613,101200,3857938580,7450,7450,7450,7450,398
20230613,101100,3854973480,7440,7430,7440,7430,62
20230613,101000,3854512400,7420,7410,7420,7410,222
20230613,100900,3852867360,7410,7410,7430,7400,335
20230613,100800,3850385300,7400,7400,7400,7400,136
20230613,100700,3849378900,7390,7430,7430,7390,3643
20230613,100600,3822413280,7430,7430,7430,7430,10
20230613,100500,3822338980,7410,7420,7470,7380,1540
20230613,100400,3810907550,7370,7440,7450,7370,8292
20230613,100300,3749643460,7400,7460,7460,7390,5299
20230613,100200,3710381380,7460,7470,7470,7460,66
20230613,100100,3709888820,7460,7480,7480,7460,705
20230613,100000,3704624120,7490,7530,7530,7490,784
20230613,095900,3698743610,7500,7540,7540,7500,2694
20230613,095800,3678508810,7540,7510,7550,7510,2182
20230613,095700,3662071980,7520,7520,7530,7490,897
20230613,095600,3655331440,7510,7490,7540,7470,8468
20230613,095500,3591789460,7470,7490,7490,7470,1109
20230613,095400,3583495780,7490,7480,7490,7470,1931
20230613,095300,3569050940,7480,7460,7480,7460,1372
20230613,095200,3558791600,7470,7460,7470,7450,1758
20230613,095100,3545672470,7450,7450,7470,7450,767
20230613,095000,3539952080,7460,7460,7470,7450,1258
20230613,094900,3530565400,7460,7410,7460,7410,2407
20230613,094800,3512652660,7400,7410,7430,7400,1592
20230613,094700,3500851250,7410,7410,7410,7390,693
20230613,094600,3495719460,7410,7380,7410,7380,1274
20230613,094500,3486311920,7380,7360,7380,7350,263
20230613,094400,3484374910,7380,7380,7380,7360,390
20230613,094300,3481499780,7380,7410,7410,7380,757
20230613,094200,3475907040,7410,7370,7410,7370,3251
20230613,094100,3451909770,7350,7360,7360,7300,4970
20230613,094000,3415517070,7360,7370,7400,7360,1959
20230613,093900,3401075060,7370,7390,7390,7360,634
20230613,093800,3396395260,7390,7380,7390,7360,1786
20230613,093700,3383231950,7380,7380,7380,7360,1143
20230613,093600,3374811830,7350,7380,7380,7350,1927
20230613,093500,3360633010,7370,7370,7380,7300,10028
20230613,093400,3287094740,7370,7370,7390,7350,3636
20230613,093300,3260324840,7370,7400,7400,7370,1124
20230613,093200,3252034590,7410,7370,7410,7350,8918
20230613,093100,3186407190,7400,7440,7440,7370,7492
20230613,093000,3131164180,7390,7450,7470,7380,4359
20230613,092900,3098913280,7470,7430,7480,7380,1603
20230613,092800,3086963070,7430,7410,7430,7370,1446
20230613,092700,3076255000,7410,7390,7410,7340,5137
20230613,092600,3038472480,7390,7360,7410,7330,16128
20230613,092500,2919839930,7360,7400,7450,7350,9586
20230613,092400,2849137280,7380,7440,7450,7350,19748
20230613,092300,2703283630,7440,7490,7490,7440,3488
20230613,092200,2677281450,7490,7500,7540,7460,2405
20230613,092100,2659271630,7500,7470,7500,7450,6261
20230613,092000,2612506060,7480,7530,7560,7460,4126
20230613,091900,2581584320,7530,7570,7610,7530,3181
20230613,091800,2557447050,7570,7570,7570,7490,11740
20230613,091700,2469104690,7580,7570,7600,7520,4842
20230613,091600,2432439010,7590,7550,7610,7450,14415
20230613,091500,2324032760,7520,7610,7620,7490,13083
20230613,091400,2225403510,7610,7690,7700,7610,6126
20230613,091300,2178524940,7650,7690,7740,7650,11145
20230613,091200,2092652860,7680,7660,7680,7580,13999
20230613,091100,1985752110,7660,7760,7770,7650,25273
20230613,091000,1791436080,7750,7780,7890,7740,60495
20230613,090900,1319322220,7780,7570,7790,7550,80583
20230613,090800,698076450,7570,7540,7570,7530,3964
20230613,090700,668148820,7540,7530,7570,7510,8071
20230613,090600,607216150,7530,7480,7530,7430,4850
20230613,090500,571020530,7480,7510,7510,7430,3205
20230613,090400,547101540,7450,7530,7540,7450,9399
20230613,090300,476597900,7540,7580,7590,7510,12918
20230613,090200,378892040,7580,7440,7590,7440,28752
20230613,090100,162786250,7450,7410,7460,7400,5897
20230613,090000,118848850,7410,7450,7450,7390,15774