stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,185700,82247215590,8500,8500,8500,8500,42350
20230615,185600,82247215590,8500,8500,8500,8500,0
20230615,185500,82247215590,8500,8500,8500,8500,0
20230615,185400,82247215590,8500,8500,8500,8500,0
20230615,185300,82247215590,8500,8500,8500,8500,0
20230615,185200,82247215590,8500,8500,8500,8500,0
20230615,185100,82247215590,8500,8500,8500,8500,0
20230615,185000,82247215590,8500,8500,8500,8500,0
20230615,184900,82247215590,8500,8500,8500,8500,0
20230615,184800,82247215590,8500,8500,8500,8500,0
20230615,184700,82247215590,8500,8500,8500,8500,0
20230615,184600,82247215590,8500,8500,8500,8500,0
20230615,184500,82247215590,8500,8500,8500,8500,0
20230615,184400,82247215590,8500,8500,8500,8500,0
20230615,184300,82247215590,8500,8500,8500,8500,0
20230615,184200,82247215590,8500,8500,8500,8500,0
20230615,184100,82247215590,8500,8500,8500,8500,0
20230615,184000,82247215590,8500,8500,8500,8500,0
20230615,183900,82247215590,8500,8500,8500,8500,0
20230615,183800,82247215590,8500,8500,8500,8500,0
20230615,183700,82247215590,8500,8500,8500,8500,0
20230615,183600,82247215590,8500,8500,8500,8500,0
20230615,183500,82247215590,8500,8500,8500,8500,0
20230615,183400,82247215590,8500,8500,8500,8500,0
20230615,183300,82247215590,8500,8500,8500,8500,0
20230615,183200,82247215590,8500,8500,8500,8500,0
20230615,183100,82247215590,8500,8500,8500,8500,0
20230615,183000,82247215590,8500,8500,8500,8500,0
20230615,182900,82247215590,8500,8500,8500,8500,0
20230615,182800,82247215590,8500,8500,8500,8500,0
20230615,182700,82247215590,8500,8500,8500,8500,42350
20230615,182600,82247215590,8500,8500,8500,8500,0
20230615,182500,82247215590,8500,8500,8500,8500,0
20230615,182400,82247215590,8500,8500,8500,8500,0
20230615,182300,82247215590,8500,8500,8500,8500,0
20230615,182200,82247215590,8500,8500,8500,8500,0
20230615,182100,82247215590,8500,8500,8500,8500,0
20230615,182000,82247215590,8500,8500,8500,8500,0
20230615,181900,82247215590,8500,8500,8500,8500,0
20230615,181800,82247215590,8500,8500,8500,8500,0
20230615,181700,82247215590,8500,8500,8500,8500,0
20230615,181600,82247215590,8500,8500,8500,8500,0
20230615,181500,82247215590,8500,8500,8500,8500,0
20230615,181400,82247215590,8500,8500,8500,8500,0
20230615,181300,82247215590,8500,8500,8500,8500,0
20230615,181200,82247215590,8500,8500,8500,8500,0
20230615,181100,82247215590,8500,8500,8500,8500,0
20230615,181000,82247215590,8500,8500,8500,8500,0
20230615,180900,82247215590,8500,8500,8500,8500,0
20230615,180800,82247215590,8500,8500,8500,8500,0
20230615,180700,82247215590,8500,8500,8500,8500,0
20230615,180600,82247215590,8500,8500,8500,8500,0
20230615,180500,82247215590,8500,8500,8500,8500,0
20230615,180400,82247215590,8500,8500,8500,8500,0
20230615,180300,82247215590,8500,8500,8500,8500,0
20230615,180200,82247215590,8500,8500,8500,8500,0
20230615,180100,82247215590,8500,8500,8500,8500,0
20230615,180000,82247215590,8500,8500,8500,8500,0
20230615,175900,82247215590,8500,8500,8500,8500,0
20230615,175800,82247215590,8500,8500,8500,8500,0
20230615,175700,82247215590,8500,8500,8500,8500,42350
20230615,175600,82247215590,8500,8500,8500,8500,0
20230615,175500,82247215590,8500,8500,8500,8500,0
20230615,175400,82247215590,8500,8500,8500,8500,0
20230615,175300,82247215590,8500,8500,8500,8500,0
20230615,175200,82247215590,8500,8500,8500,8500,0
20230615,175100,82247215590,8500,8500,8500,8500,0
20230615,175000,82247215590,8500,8500,8500,8500,0
20230615,174900,82247215590,8500,8500,8500,8500,0
20230615,174800,82247215590,8500,8500,8500,8500,0
20230615,174700,82247215590,8500,8500,8500,8500,0
20230615,174600,82247215590,8500,8500,8500,8500,0
20230615,174500,82247215590,8500,8500,8500,8500,0
20230615,174400,82247215590,8500,8500,8500,8500,0
20230615,174300,82247215590,8500,8500,8500,8500,0
20230615,174200,82247215590,8500,8500,8500,8500,0
20230615,174100,82247215590,8500,8500,8500,8500,0
20230615,174000,82247215590,8500,8500,8500,8500,0
20230615,173900,82247215590,8500,8500,8500,8500,0
20230615,173800,82247215590,8500,8500,8500,8500,0
20230615,173700,82247215590,8500,8500,8500,8500,0
20230615,173600,82247215590,8500,8500,8500,8500,0
20230615,173500,82247215590,8500,8500,8500,8500,0
20230615,173400,82247215590,8500,8500,8500,8500,0
20230615,173300,82247215590,8500,8500,8500,8500,0
20230615,173200,82247215590,8500,8500,8500,8500,0
20230615,173100,82247215590,8500,8500,8500,8500,0
20230615,173000,82247215590,8500,8500,8500,8500,0
20230615,172900,82247215590,8500,8500,8500,8500,0
20230615,172800,82247215590,8500,8500,8500,8500,0
20230615,172700,82247215590,8500,8500,8500,8500,42350
20230615,172600,82247215590,8500,8500,8500,8500,0
20230615,172500,82247215590,8500,8500,8500,8500,0
20230615,172400,82247215590,8500,8500,8500,8500,0
20230615,172300,82247215590,8500,8500,8500,8500,0
20230615,172200,82247215590,8500,8500,8500,8500,0
20230615,172100,82247215590,8500,8500,8500,8500,0
20230615,172000,82247215590,8500,8500,8500,8500,0
20230615,171900,82247215590,8500,8500,8500,8500,0
20230615,171800,82247215590,8500,8500,8500,8500,0
20230615,171700,82247215590,8500,8500,8500,8500,0
20230615,171600,82247215590,8500,8500,8500,8500,0
20230615,171500,82247215590,8500,8500,8500,8500,0
20230615,171400,82247215590,8500,8500,8500,8500,0
20230615,171300,82247215590,8500,8500,8500,8500,0
20230615,171200,82247215590,8500,8500,8500,8500,0
20230615,171100,82247215590,8500,8500,8500,8500,0
20230615,171000,82247215590,8500,8500,8500,8500,0
20230615,170900,82247215590,8500,8500,8500,8500,0
20230615,170800,82247215590,8500,8500,8500,8500,0
20230615,170700,82247215590,8500,8500,8500,8500,0
20230615,170600,82247215590,8500,8500,8500,8500,0
20230615,170500,82247215590,8500,8500,8500,8500,0
20230615,170400,82247215590,8500,8500,8500,8500,0
20230615,170300,82247215590,8500,8500,8500,8500,0
20230615,170200,82247215590,8500,8500,8500,8500,0
20230615,170100,82247215590,8500,8500,8500,8500,0
20230615,170000,82247215590,8500,8500,8500,8500,0
20230615,165900,82247215590,8500,8500,8500,8500,0
20230615,165800,82247215590,8500,8500,8500,8500,0
20230615,165700,82247215590,8500,8500,8500,8500,42350
20230615,165600,82247215590,8500,8500,8500,8500,0
20230615,165500,82247215590,8500,8500,8500,8500,0
20230615,165400,82247215590,8500,8500,8500,8500,0
20230615,165300,82247215590,8500,8500,8500,8500,0
20230615,165200,82247215590,8500,8500,8500,8500,0
20230615,165100,82247215590,8500,8500,8500,8500,0
20230615,165000,82247215590,8500,8500,8500,8500,0
20230615,164900,82247215590,8500,8500,8500,8500,0
20230615,164800,82247215590,8500,8500,8500,8500,0
20230615,164700,82247215590,8500,8500,8500,8500,0
20230615,164600,82247215590,8500,8500,8500,8500,0
20230615,164500,82247215590,8500,8500,8500,8500,0
20230615,164400,82247215590,8500,8500,8500,8500,0
20230615,164300,82247215590,8500,8500,8500,8500,0
20230615,164200,82247215590,8500,8500,8500,8500,0
20230615,164100,82247215590,8500,8500,8500,8500,0
20230615,164000,82247215590,8500,8500,8500,8500,0
20230615,163900,82247215590,8500,8500,8500,8500,0
20230615,163800,82247215590,8500,8500,8500,8500,0
20230615,163700,82247215590,8500,8500,8500,8500,0
20230615,163600,82247215590,8500,8500,8500,8500,0
20230615,163500,82247215590,8500,8500,8500,8500,0
20230615,163400,82247215590,8500,8500,8500,8500,0
20230615,163300,82247215590,8500,8500,8500,8500,0
20230615,163200,82247215590,8500,8500,8500,8500,0
20230615,163100,82247215590,8500,8500,8500,8500,0
20230615,163000,82247215590,8500,8500,8500,8500,0
20230615,162900,82247215590,8500,8500,8500,8500,0
20230615,162800,82247215590,8500,8500,8500,8500,0
20230615,162700,82247215590,8500,8500,8500,8500,42350
20230615,162600,82247215590,8500,8500,8500,8500,0
20230615,162500,82247215590,8500,8500,8500,8500,0
20230615,162400,82247215590,8500,8500,8500,8500,0
20230615,162300,82247215590,8500,8500,8500,8500,0
20230615,162200,82247215590,8500,8500,8500,8500,0
20230615,162100,82247215590,8500,8500,8500,8500,0
20230615,162000,82247215590,8500,8500,8500,8500,0
20230615,161900,82247215590,8500,8500,8500,8500,0
20230615,161800,82247215590,8500,8500,8500,8500,0
20230615,161700,82247215590,8500,8500,8500,8500,0
20230615,161600,82247215590,8500,8500,8500,8500,0
20230615,161500,82247215590,8500,8500,8500,8500,0
20230615,161400,82247215590,8500,8500,8500,8500,0
20230615,161300,82247215590,8500,8500,8500,8500,0
20230615,161200,82247215590,8500,8500,8500,8500,0
20230615,161100,82247215590,8500,8500,8500,8500,0
20230615,161000,82247215590,8500,8500,8500,8500,0
20230615,160900,82247215590,8500,8500,8500,8500,0
20230615,160800,82247215590,8500,8500,8500,8500,0
20230615,160700,82247215590,8500,8500,8500,8500,0
20230615,160600,82247215590,8500,8500,8500,8500,0
20230615,160500,82247215590,8500,8500,8500,8500,0
20230615,160400,82247215590,8500,8500,8500,8500,0
20230615,160300,82247215590,8500,8500,8500,8500,0
20230615,160200,82247215590,8500,8500,8500,8500,0
20230615,160100,82247215590,8500,8500,8500,8500,0
20230615,160000,82247215590,8500,8500,8500,8500,0
20230615,155900,82247215590,8500,8500,8500,8500,0
20230615,155800,82247215590,8500,8500,8500,8500,0
20230615,155700,82247215590,8500,8500,8500,8500,42350
20230615,155600,82247215590,8500,8500,8500,8500,0
20230615,155500,82247215590,8500,8500,8500,8500,0
20230615,155400,82247215590,8500,8500,8500,8500,0
20230615,155300,82247215590,8500,8500,8500,8500,0
20230615,155200,82247215590,8500,8500,8500,8500,0
20230615,155100,82247215590,8500,8500,8500,8500,0
20230615,155000,82247215590,8500,8500,8500,8500,0
20230615,154900,82247215590,8500,8500,8500,8500,0
20230615,154800,82247215590,8500,8500,8500,8500,0
20230615,154700,82247215590,8500,8500,8500,8500,0
20230615,154600,82247215590,8500,8500,8500,8500,0
20230615,154500,82247215590,8500,8500,8500,8500,0
20230615,154400,82247215590,8500,8500,8500,8500,0
20230615,154300,82247215590,8500,8500,8500,8500,0
20230615,154200,82247215590,8500,8500,8500,8500,0
20230615,154100,82247215590,8500,8500,8500,8500,0
20230615,154000,82247215590,8500,8500,8500,8500,0
20230615,153900,82247215590,8500,8500,8500,8500,0
20230615,153800,82247215590,8500,8500,8500,8500,0
20230615,153700,82247215590,8500,8500,8500,8500,0
20230615,153600,82247215590,8500,8500,8500,8500,0
20230615,153500,82247215590,8500,8500,8500,8500,0
20230615,153400,82247215590,8500,8500,8500,8500,0
20230615,153300,82247215590,8500,8500,8500,8500,0
20230615,153200,82247215590,8500,8500,8500,8500,0
20230615,153100,82247215590,8500,8500,8500,8500,0
20230615,153000,82247215590,8500,8500,8500,8500,42350
20230615,152900,81887240590,8480,8480,8480,8480,0
20230615,152800,81887240590,8480,8480,8480,8480,0
20230615,152700,81887240590,8480,8480,8480,8480,0
20230615,152600,81887240590,8480,8480,8480,8480,0
20230615,152500,81887240590,8480,8480,8480,8480,0
20230615,152400,81887240590,8480,8480,8480,8480,0
20230615,152300,81887240590,8480,8480,8480,8480,0
20230615,152200,81887240590,8480,8480,8480,8480,0
20230615,152100,81887240590,8480,8480,8480,8480,0
20230615,152000,81887240590,8480,8480,8480,8480,0
20230615,151900,81887240590,8480,8470,8500,8450,9133
20230615,151800,81809851410,8470,8460,8500,8460,8984
20230615,151700,81733626830,8460,8390,8470,8390,13013
20230615,151600,81623938920,8410,8380,8410,8370,3041
20230615,151500,81598420270,8390,8430,8430,8390,3818
20230615,151400,81566315600,8430,8410,8440,8410,4441
20230615,151300,81528879510,8420,8360,8430,8360,6280
20230615,151200,81476198000,8360,8390,8400,8350,8465
20230615,151100,81405321210,8380,8440,8450,8380,12873
20230615,151000,81297135690,8450,8460,8480,8440,6442
20230615,150900,81242645050,8460,8450,8470,8430,6087
20230615,150800,81191183350,8450,8450,8470,8440,8380
20230615,150700,81120358530,8450,8410,8450,8400,7444
20230615,150600,81057629440,8410,8430,8490,8370,24398
20230615,150500,80851613250,8440,8390,8440,8370,15287
20230615,150400,80723048950,8390,8350,8390,8350,8043
20230615,150300,80655756010,8360,8370,8380,8330,5441
20230615,150200,80610302520,8380,8340,8380,8330,11873
20230615,150100,80511166480,8350,8320,8400,8300,20105
20230615,150000,80343356070,8320,8400,8440,8310,43785
20230615,145900,79976870300,8420,8520,8570,8400,37448
20230615,145800,79659631680,8510,8690,8690,8410,77009
20230615,145700,79003208000,8690,8730,8750,8690,6904
20230615,145600,78943096650,8740,8720,8760,8710,10726
20230615,145500,78849454370,8740,8680,8750,8670,5058
20230615,145400,78805376260,8690,8710,8760,8670,13301
20230615,145300,78689652460,8730,8760,8780,8710,9030
20230615,145200,78610745070,8750,8740,8790,8740,6409
20230615,145100,78554638430,8740,8730,8780,8720,1098
20230615,145000,78545036940,8750,8690,8790,8680,7241
20230615,144900,78481915370,8690,8740,8740,8690,16931
20230615,144800,78334440470,8740,8850,8850,8740,13072
20230615,144700,78219535100,8840,8870,8900,8820,15053
20230615,144600,78086042180,8870,8780,8870,8780,12790
20230615,144500,77973096350,8780,8800,8810,8760,6196
20230615,144400,77918690560,8790,8830,8850,8790,6813
20230615,144300,77858517940,8830,8750,8850,8740,8230
20230615,144200,77786262730,8750,8840,8840,8720,19397
20230615,144100,77615848650,8840,8910,8910,8830,5944
20230615,144000,77563174390,8900,8890,8910,8850,5392
20230615,143900,77515278820,8880,8820,8890,8820,8252
20230615,143800,77442328780,8820,8890,8900,8810,12470
20230615,143700,77331818060,8900,8900,8950,8870,10946
20230615,143600,77234359800,8900,8870,8990,8850,20456
20230615,143500,77051837340,8870,8860,8880,8820,7558
20230615,143400,76984937880,8830,8870,8870,8810,11413
20230615,143300,76884264130,8880,8880,8890,8810,13301
20230615,143200,76766516860,8870,8820,8900,8810,11581
20230615,143100,76663870850,8810,8910,8970,8800,46201
20230615,143000,76252545610,8920,8820,8940,8820,38464
20230615,142900,75910254730,8820,8840,8860,8770,24045
20230615,142800,75698275010,8840,8750,8850,8720,25938
20230615,142700,75470445780,8750,8710,8750,8710,4198
20230615,142600,75433830180,8710,8740,8780,8700,9355
20230615,142500,75352035520,8740,8720,8740,8670,19313
20230615,142400,75183912960,8730,8670,8730,8670,8166
20230615,142300,75112865470,8660,8720,8750,8600,21849
20230615,142200,74923456840,8750,8680,8780,8670,12313
20230615,142100,74815988190,8680,8620,8770,8610,28714
20230615,142000,74565916420,8630,8700,8770,8610,43677
20230615,141900,74185711050,8690,8690,8730,8560,55028
20230615,141800,73709395940,8660,8660,8660,8660,0
20230615,141700,73709395940,8660,8670,8680,8660,2144
20230615,141600,73690816740,8680,8800,8820,8660,51491
20230615,141500,73241959450,8800,8880,8890,8800,18197
20230615,141400,73081071260,8890,8800,8890,8780,31314
20230615,141300,72804730520,8810,8880,8910,8780,53265
20230615,141200,72334576660,8920,9140,9190,8830,87548
20230615,141100,71549278190,9130,9090,9150,9070,18404
20230615,141000,71381452930,9090,9100,9110,9060,15409
20230615,140900,71241473190,9100,9200,9210,9100,19468
20230615,140800,71063548810,9200,9120,9200,9100,12834
20230615,140700,70946271710,9110,9130,9200,9090,21603
20230615,140600,70748914550,9130,9180,9190,9030,44764
20230615,140500,70341728950,9180,9400,9400,9180,37013
20230615,140400,69998881120,9400,9430,9430,9400,2434
20230615,140300,69975950110,9430,9440,9440,9430,2985
20230615,140200,69947796120,9440,9430,9440,9420,1340
20230615,140100,69935157670,9420,9420,9430,9390,1919
20230615,140000,69917112970,9420,9390,9430,9390,1646
20230615,135900,69901637040,9390,9390,9430,9380,4682
20230615,135800,69857669010,9380,9410,9410,9380,2661
20230615,135700,69832676650,9400,9430,9450,9400,3382
20230615,135600,69800818940,9430,9420,9450,9420,4125
20230615,135500,69761921680,9420,9460,9460,9420,520
20230615,135400,69757017290,9460,9460,9460,9440,2383
20230615,135300,69734490920,9460,9430,9460,9430,1739
20230615,135200,69718085830,9430,9470,9480,9430,3885
20230615,135100,69681343840,9470,9450,9470,9430,2001
20230615,135000,69662428040,9430,9460,9460,9420,2380
20230615,134900,69639952030,9460,9460,9470,9420,4027
20230615,134800,69601947230,9470,9490,9510,9470,6530
20230615,134700,69539937270,9490,9450,9510,9440,8485
20230615,134600,69459369100,9480,9430,9500,9400,13874
20230615,134500,69328075170,9420,9440,9460,9420,5105
20230615,134400,69279873180,9420,9440,9460,9420,5492
20230615,134300,69227984960,9440,9380,9440,9380,3824
20230615,134200,69191973670,9370,9380,9390,9370,1588
20230615,134100,69177075600,9380,9370,9390,9370,1420
20230615,134000,69163757970,9370,9390,9390,9370,1727
20230615,133900,69147575930,9370,9390,9390,9370,2295
20230615,133800,69126049770,9380,9390,9400,9370,2498
20230615,133700,69102601490,9380,9390,9400,9380,2385
20230615,133600,69080214640,9390,9390,9390,9380,1255
20230615,133500,69068434690,9400,9390,9400,9390,2720
20230615,133400,69042891270,9390,9390,9400,9390,1275
20230615,133300,69030918500,9400,9400,9400,9380,2858
20230615,133200,69004078770,9390,9380,9410,9380,4050
20230615,133100,68966038130,9380,9410,9410,9380,3625
20230615,133000,68931990260,9410,9410,9410,9390,4510
20230615,132900,68889570650,9420,9360,9420,9360,5408
20230615,132800,68838726690,9400,9320,9400,9320,2255
20230615,132700,68817616810,9330,9360,9360,9330,3765
20230615,132600,68782458250,9370,9340,9390,9320,2948
20230615,132500,68754864890,9320,9380,9380,9320,6614
20230615,132400,68693071140,9370,9380,9410,9360,7095
20230615,132300,68626501180,9380,9290,9400,9290,7666
20230615,132200,68554748020,9290,9310,9330,9290,7207
20230615,132100,68487690570,9310,9310,9340,9260,13707
20230615,132000,68360406230,9300,9310,9320,9300,6645
20230615,131900,68298556140,9310,9350,9350,9310,5200
20230615,131800,68250069440,9350,9350,9360,9340,4806
20230615,131700,68205148590,9360,9360,9390,9350,3253
20230615,131600,68174699060,9370,9380,9390,9360,4829
20230615,131500,68129481250,9370,9390,9410,9360,5719
20230615,131400,68075864750,9390,9330,9410,9330,9937
20230615,131300,67982718120,9340,9320,9380,9300,17674
20230615,131200,67817852370,9310,9420,9420,9250,31547
20230615,131100,67523374650,9420,9450,9450,9410,14062
20230615,131000,67390850280,9450,9450,9480,9440,3396
20230615,130900,67358716720,9450,9430,9480,9430,5137
20230615,130800,67310215310,9440,9470,9470,9430,8900
20230615,130700,67226166020,9470,9490,9490,9470,5588
20230615,130600,67173240700,9490,9490,9500,9480,2270
20230615,130500,67151710640,9490,9510,9520,9490,2483
20230615,130400,67128108720,9510,9500,9510,9490,831
20230615,130300,67120214260,9490,9510,9510,9480,1666
20230615,130200,67104400930,9510,9500,9550,9500,1728
20230615,130100,67087937950,9500,9500,9500,9480,1240
20230615,130000,67076162180,9500,9480,9500,9470,727
20230615,125900,67069272930,9480,9450,9490,9450,3274
20230615,125800,67038273360,9450,9470,9480,9440,5669
20230615,125700,66984669530,9480,9480,9490,9460,3059
20230615,125600,66955691170,9480,9460,9480,9460,3748
20230615,125500,66920193840,9450,9460,9470,9450,2350
20230615,125400,66897973930,9460,9480,9500,9450,5865
20230615,125300,66842488740,9480,9490,9500,9470,4107
20230615,125200,66803550140,9490,9490,9490,9470,4448
20230615,125100,66761412570,9490,9480,9490,9460,6064
20230615,125000,66703993420,9480,9500,9500,9480,6717
20230615,124900,66640237480,9500,9510,9510,9490,6048
20230615,124800,66582801670,9520,9540,9560,9510,4959
20230615,124700,66535567170,9540,9560,9560,9540,1239
20230615,124600,66523733220,9560,9560,9560,9550,356
20230615,124500,66520332250,9550,9550,9560,9550,2271
20230615,124400,66498640890,9560,9550,9570,9550,832
20230615,124300,66490689520,9550,9570,9570,9550,2354
20230615,124200,66468196580,9580,9580,9590,9550,1889
20230615,124100,66450103700,9590,9560,9590,9540,2214
20230615,124000,66428907790,9540,9590,9600,9540,4774
20230615,123900,66383233370,9590,9560,9590,9550,2381
20230615,123800,66360430630,9560,9560,9570,9540,4298
20230615,123700,66319369940,9550,9540,9550,9530,3722
20230615,123600,66283846580,9540,9540,9590,9530,2281
20230615,123500,66262051980,9540,9570,9570,9530,2823
20230615,123400,66235110800,9570,9610,9610,9540,6909
20230615,123300,66168856570,9600,9610,9620,9600,8196
20230615,123200,66090136340,9610,9610,9620,9610,8559
20230615,123100,66007844710,9610,9610,9620,9600,14502
20230615,123000,65868503730,9600,9610,9620,9600,25141
20230615,122900,65626827300,9610,9600,9610,9590,27608
20230615,122800,65361608510,9590,9570,9600,9550,21325
20230615,122700,65157223730,9560,9570,9570,9540,4039
20230615,122600,65118629320,9560,9550,9570,9540,9747
20230615,122500,65025466970,9550,9560,9560,9550,7495
20230615,122400,64953873500,9560,9530,9570,9530,17055
20230615,122300,64790940080,9530,9490,9530,9480,7643
20230615,122200,64718218420,9500,9470,9500,9470,2132
20230615,122100,64697982530,9480,9470,9480,9460,2562
20230615,122000,64673710350,9470,9460,9470,9460,636
20230615,121900,64667690690,9460,9450,9470,9450,3895
20230615,121800,64630866570,9440,9460,9460,9440,977
20230615,121700,64621628530,9460,9460,9470,9460,10311
20230615,121600,64524080120,9460,9470,9470,9460,1034
20230615,121500,64514291310,9470,9470,9470,9440,5830
20230615,121400,64459225550,9460,9460,9470,9440,1347
20230615,121300,64446492420,9460,9460,9470,9460,1561
20230615,121200,64431722330,9460,9450,9490,9450,2564
20230615,121100,64407460880,9490,9480,9500,9450,2306
20230615,121000,64385578990,9470,9470,9500,9460,2692
20230615,120900,64360041000,9490,9440,9490,9430,5781
20230615,120800,64305376520,9440,9440,9460,9430,2245
20230615,120700,64284177950,9430,9450,9450,9430,2047
20230615,120600,64264850790,9460,9450,9460,9450,703
20230615,120500,64258203410,9460,9440,9460,9420,10798
20230615,120400,64156337020,9450,9440,9450,9420,6316
20230615,120300,64096699700,9430,9440,9450,9430,2811
20230615,120200,64070183310,9440,9430,9450,9430,336
20230615,120100,64067011810,9430,9450,9470,9430,3253
20230615,120000,64036291930,9450,9440,9450,9440,1659
20230615,115900,64020630790,9440,9470,9470,9440,3669
20230615,115800,63985931470,9470,9460,9470,9460,571
20230615,115700,63980529550,9460,9480,9480,9460,1858
20230615,115600,63962949540,9480,9470,9490,9460,2686
20230615,115500,63937500510,9480,9470,9480,9450,1351
20230615,115400,63924719630,9470,9460,9480,9460,1510
20230615,115300,63910423080,9460,9440,9460,9440,1990
20230615,115200,63891620990,9450,9450,9450,9430,1152
20230615,115100,63880742210,9430,9450,9450,9430,1380
20230615,115000,63867720760,9450,9460,9470,9440,1220
20230615,114900,63856199480,9450,9470,9480,9450,1168
20230615,114800,63845137500,9460,9460,9500,9460,2031
20230615,114700,63825894100,9490,9450,9490,9430,2635
20230615,114600,63800966440,9450,9430,9450,9430,1894
20230615,114500,63783093270,9440,9430,9440,9420,2090
20230615,114400,63763381320,9420,9440,9440,9410,4413
20230615,114300,63721780780,9440,9420,9480,9410,3986
20230615,114200,63684190820,9410,9440,9450,9410,5658
20230615,114100,63630838370,9450,9460,9480,9440,2043
20230615,114000,63611522580,9460,9430,9460,9410,6464
20230615,113900,63550568850,9410,9430,9440,9410,10318
20230615,113800,63453351820,9430,9440,9470,9430,2056
20230615,113700,63433942710,9440,9450,9470,9440,3856
20230615,113600,63397509000,9450,9450,9490,9440,5456
20230615,113500,63345898980,9460,9480,9480,9450,2959
20230615,113400,63317923940,9480,9520,9520,9480,5380
20230615,113300,63266793090,9510,9490,9520,9490,1356
20230615,113200,63253918030,9490,9520,9520,9450,24853
20230615,113100,63018250010,9520,9510,9530,9510,5038
20230615,113000,62970287650,9510,9540,9540,9510,5805
20230615,112900,62914993920,9540,9550,9560,9540,1291
20230615,112800,62902668050,9550,9530,9560,9520,2794
20230615,112700,62876022570,9520,9530,9530,9520,3046
20230615,112600,62847008060,9530,9580,9580,9530,1893
20230615,112500,62828927260,9580,9590,9590,9520,7270
20230615,112400,62759344740,9580,9560,9590,9560,10003
20230615,112300,62663499810,9560,9520,9560,9510,5061
20230615,112200,62615230680,9510,9520,9530,9510,4041
20230615,112100,62576773920,9520,9530,9530,9520,923
20230615,112000,62567986000,9530,9510,9530,9500,5649
20230615,111900,62514246780,9500,9510,9520,9500,3656
20230615,111800,62479494450,9510,9520,9520,9500,1714
20230615,111700,62463198080,9520,9510,9520,9510,5368
20230615,111600,62412133660,9510,9560,9560,9510,5907
20230615,111500,62355781650,9560,9520,9580,9500,18031
20230615,111400,62183559720,9500,9480,9540,9410,7620
20230615,111300,62111428720,9530,9470,9550,9460,12726
20230615,111200,61990442240,9470,9470,9510,9460,8552
20230615,111100,61909377800,9480,9500,9500,9480,3821
20230615,111000,61873114830,9500,9490,9500,9470,3162
20230615,110900,61843127900,9490,9500,9520,9480,3296
20230615,110800,61811825460,9510,9500,9510,9460,7418
20230615,110700,61741399590,9510,9410,9520,9410,27898
20230615,110600,61476972500,9420,9370,9420,9340,13987
20230615,110500,61346073580,9370,9370,9380,9360,10050
20230615,110400,61251881790,9390,9390,9400,9370,3886
20230615,110300,61215417600,9390,9380,9430,9360,5480
20230615,110200,61163884900,9380,9430,9430,9350,9760
20230615,110100,61072178370,9430,9450,9460,9430,3822
20230615,110000,61036104300,9450,9450,9500,9390,10600
20230615,105900,60936062330,9450,9390,9520,9370,20013
20230615,105800,60747201230,9390,9370,9420,9360,5459
20230615,105700,60695963370,9380,9330,9400,9290,15304
20230615,105600,60553337660,9330,9400,9410,9330,15688
20230615,105500,60406460670,9410,9370,9430,9350,12868
20230615,105400,60285451780,9360,9350,9390,9290,30209
20230615,105300,60003114810,9350,9460,9470,9220,77732
20230615,105200,59276765750,9470,9510,9520,9450,9761
20230615,105100,59184276000,9510,9470,9520,9440,26927
20230615,105000,58928975930,9470,9510,9590,9440,31986
20230615,104900,58625655120,9510,9590,9610,9510,13870
20230615,104800,58492910280,9590,9610,9620,9590,20306
20230615,104700,58297755610,9620,9610,9620,9610,10870
20230615,104600,58193208560,9620,9610,9620,9600,16683
20230615,104500,58032841050,9610,9610,9620,9610,20447
20230615,104400,57836233090,9620,9610,9620,9600,15966
20230615,104300,57682702680,9610,9610,9620,9570,27810
20230615,104200,57415497560,9610,9600,9620,9570,23870
20230615,104100,57186253960,9600,9590,9620,9560,64122
20230615,104000,56570055780,9600,9510,9600,9490,37418
20230615,103900,56211598810,9510,9450,9520,9440,21766
20230615,103800,56005412380,9460,9470,9480,9450,9007
20230615,103700,55920221980,9460,9500,9520,9460,24218
20230615,103600,55690300980,9490,9490,9520,9480,14011
20230615,103500,55557190140,9460,9430,9490,9420,18502
20230615,103400,55382259670,9420,9480,9480,9420,29578
20230615,103300,55103019750,9480,9560,9560,9420,42955
20230615,103200,54695590520,9560,9570,9590,9550,17040
20230615,103100,54532528800,9570,9560,9580,9560,14185
20230615,103000,54396826350,9560,9600,9610,9560,20247
20230615,102900,54202686180,9600,9600,9610,9580,27399
20230615,102800,53939586230,9590,9600,9610,9590,50829
20230615,102700,53451762900,9600,9610,9620,9520,142281
20230615,102600,52085970180,9570,9480,9610,9460,108977
20230615,102500,51042407490,9480,9500,9520,9450,36794
20230615,102400,50693698910,9510,9520,9550,9470,38825
20230615,102300,50324673280,9500,9430,9550,9410,54625
20230615,102200,49806518580,9440,9450,9470,9370,50855
20230615,102100,49327307160,9460,9310,9460,9310,77364
20230615,102000,48600669510,9330,9280,9340,9260,37302
20230615,101900,48253611260,9270,9270,9290,9240,15023
20230615,101800,48114536400,9260,9300,9300,9250,12334
20230615,101700,48000326360,9300,9240,9300,9230,11868
20230615,101600,47890444750,9240,9220,9250,9210,11280
20230615,101500,47786369190,9250,9300,9320,9220,15592
20230615,101400,47641730250,9300,9200,9310,9180,19173
20230615,101300,47464237870,9200,9270,9280,9150,50686
20230615,101200,46996596310,9270,9310,9330,9270,26314
20230615,101100,46752009730,9310,9310,9340,9300,24695
20230615,101000,46522017060,9300,9300,9340,9280,27042
20230615,100900,46270085300,9300,9300,9350,9260,49920
20230615,100800,45804797550,9290,9330,9330,9250,39315
20230615,100700,45439499600,9320,9250,9340,9240,44501
20230615,100600,45025538030,9250,9270,9270,9240,21341
20230615,100500,44827952780,9270,9360,9360,9230,44758
20230615,100400,44412345430,9360,9190,9380,9180,61771
20230615,100300,43838302560,9200,9170,9230,9170,26113
20230615,100200,43598079850,9180,9160,9180,9140,17857
20230615,100100,43434671740,9150,9190,9230,9150,33777
20230615,100000,43124521320,9200,9180,9270,9180,29484
20230615,095900,42852395350,9190,9190,9200,9140,29534
20230615,095800,42581573300,9190,9260,9280,9170,34257
20230615,095700,42266034650,9250,9110,9270,9100,45177
20230615,095600,41850707790,9120,9110,9220,9040,67810
20230615,095500,41231636860,9120,9050,9140,9030,76747
20230615,095400,40534224310,9040,9300,9310,8990,179137
20230615,095300,38903719280,9290,9280,9350,9250,34392
20230615,095200,38583898580,9260,9320,9390,9200,138448
20230615,095100,37298501250,9320,9620,9620,9220,655088
20230615,095000,31040785210,9500,9500,9500,9500,0
20230615,094900,31040785210,9500,9500,9500,9500,0
20230615,094800,31040785210,9500,9220,9500,9150,438950
20230615,094700,26929976940,9220,8830,9320,8800,315177
20230615,094600,24084531690,8830,8780,8840,8770,28725
20230615,094500,23831437970,8780,8740,8790,8660,17539
20230615,094400,23678169270,8750,8690,8770,8620,20166
20230615,094300,23502585980,8700,8740,8750,8670,10964
20230615,094200,23406965620,8740,8660,8780,8570,35505
20230615,094100,23100145950,8660,8740,8740,8660,17738
20230615,094000,22945893840,8740,8750,8800,8720,12503
20230615,093900,22836490430,8720,8810,8840,8660,49159
20230615,093800,22406994430,8840,8800,8850,8780,35183
20230615,093700,22097339910,8800,8750,8840,8720,54547
20230615,093600,21618008240,8760,8630,8780,8530,73531
20230615,093500,20979835190,8610,8670,8750,8610,47401
20230615,093400,20567559620,8670,8750,8780,8610,73174
20230615,093300,19931426460,8750,9190,9200,8690,220252
20230615,093200,17961985210,9190,8780,9200,8770,263017
20230615,093100,15609454970,8790,8480,8850,8460,170811
20230615,093000,14131082940,8490,8340,8500,8330,27191
20230615,092900,13901394510,8350,8310,8380,8310,5923
20230615,092800,13852002400,8300,8340,8340,8270,17591
20230615,092700,13706018400,8340,8340,8370,8300,14442
20230615,092600,13585779890,8340,8370,8410,8340,10088
20230615,092500,13501255280,8400,8460,8460,8370,12820
20230615,092400,13393346110,8440,8320,8510,8300,31891
20230615,092300,13124855490,8320,8430,8440,8300,18607
20230615,092200,12969578110,8370,8430,8470,8370,27803
20230615,092100,12735738840,8430,8590,8600,8430,43627
20230615,092000,12363778580,8590,8370,8630,8350,98791
20230615,091900,11521951470,8350,8300,8370,8200,40352
20230615,091800,11188912940,8290,8500,8530,8290,71983
20230615,091700,10585799190,8510,8390,8590,8370,107862
20230615,091600,9669780080,8390,8590,8610,8280,143800
20230615,091500,8451511490,8600,8680,8950,8520,219326
20230615,091400,6530074810,8680,8640,8700,8460,65528
20230615,091300,5965586890,8950,8950,8950,8950,0
20230615,091200,5965586890,8950,8260,8950,8240,179470
20230615,091100,4425011930,8250,8140,8480,8120,107853
20230615,091000,3537423800,8100,8100,8100,8100,0
20230615,090900,3537423800,8100,7910,8100,7880,127362
20230615,090800,2520164050,7920,7880,7930,7850,36349
20230615,090700,2233396690,7890,7730,7930,7720,64455
20230615,090600,1727473290,7710,7840,7870,7710,34390
20230615,090500,1459928840,7870,7820,7900,7810,58912
20230615,090400,996807170,7810,7750,7830,7710,59133
20230615,090300,536347410,7750,7590,7760,7590,35541
20230615,090200,263744230,7600,7570,7600,7520,8061
20230615,090100,202842320,7570,7400,7600,7400,16636
20230615,090000,77424510,7370,7370,7370,7360,10435