stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,192700,16064111710,3720,3720,3720,3720,27214
20230607,192600,16064111710,3720,3720,3720,3720,0
20230607,192500,16064111710,3720,3720,3720,3720,0
20230607,192400,16064111710,3720,3720,3720,3720,0
20230607,192300,16064111710,3720,3720,3720,3720,0
20230607,192200,16064111710,3720,3720,3720,3720,0
20230607,192100,16064111710,3720,3720,3720,3720,0
20230607,192000,16064111710,3720,3720,3720,3720,0
20230607,191900,16064111710,3720,3720,3720,3720,0
20230607,191800,16064111710,3720,3720,3720,3720,0
20230607,191700,16064111710,3720,3720,3720,3720,0
20230607,191600,16064111710,3720,3720,3720,3720,0
20230607,191500,16064111710,3720,3720,3720,3720,0
20230607,191400,16064111710,3720,3720,3720,3720,0
20230607,191300,16064111710,3720,3720,3720,3720,0
20230607,191200,16064111710,3720,3720,3720,3720,0
20230607,191100,16064111710,3720,3720,3720,3720,0
20230607,191000,16064111710,3720,3720,3720,3720,0
20230607,190900,16064111710,3720,3720,3720,3720,0
20230607,190800,16064111710,3720,3720,3720,3720,0
20230607,190700,16064111710,3720,3720,3720,3720,0
20230607,190600,16064111710,3720,3720,3720,3720,0
20230607,190500,16064111710,3720,3720,3720,3720,0
20230607,190400,16064111710,3720,3720,3720,3720,0
20230607,190300,16064111710,3720,3720,3720,3720,0
20230607,190200,16064111710,3720,3720,3720,3720,0
20230607,190100,16064111710,3720,3720,3720,3720,0
20230607,190000,16064111710,3720,3720,3720,3720,0
20230607,185900,16064111710,3720,3720,3720,3720,0
20230607,185800,16064111710,3720,3720,3720,3720,0
20230607,185700,16064111710,3720,3720,3720,3720,27214
20230607,185600,16064111710,3720,3720,3720,3720,0
20230607,185500,16064111710,3720,3720,3720,3720,0
20230607,185400,16064111710,3720,3720,3720,3720,0
20230607,185300,16064111710,3720,3720,3720,3720,0
20230607,185200,16064111710,3720,3720,3720,3720,0
20230607,185100,16064111710,3720,3720,3720,3720,0
20230607,185000,16064111710,3720,3720,3720,3720,0
20230607,184900,16064111710,3720,3720,3720,3720,0
20230607,184800,16064111710,3720,3720,3720,3720,0
20230607,184700,16064111710,3720,3720,3720,3720,0
20230607,184600,16064111710,3720,3720,3720,3720,0
20230607,184500,16064111710,3720,3720,3720,3720,0
20230607,184400,16064111710,3720,3720,3720,3720,0
20230607,184300,16064111710,3720,3720,3720,3720,0
20230607,184200,16064111710,3720,3720,3720,3720,0
20230607,184100,16064111710,3720,3720,3720,3720,0
20230607,184000,16064111710,3720,3720,3720,3720,0
20230607,183900,16064111710,3720,3720,3720,3720,0
20230607,183800,16064111710,3720,3720,3720,3720,0
20230607,183700,16064111710,3720,3720,3720,3720,0
20230607,183600,16064111710,3720,3720,3720,3720,0
20230607,183500,16064111710,3720,3720,3720,3720,0
20230607,183400,16064111710,3720,3720,3720,3720,0
20230607,183300,16064111710,3720,3720,3720,3720,0
20230607,183200,16064111710,3720,3720,3720,3720,0
20230607,183100,16064111710,3720,3720,3720,3720,0
20230607,183000,16064111710,3720,3720,3720,3720,0
20230607,182900,16064111710,3720,3720,3720,3720,0
20230607,182800,16064111710,3720,3720,3720,3720,0
20230607,182700,16064111710,3720,3720,3720,3720,27214
20230607,182600,16064111710,3720,3720,3720,3720,0
20230607,182500,16064111710,3720,3720,3720,3720,0
20230607,182400,16064111710,3720,3720,3720,3720,0
20230607,182300,16064111710,3720,3720,3720,3720,0
20230607,182200,16064111710,3720,3720,3720,3720,0
20230607,182100,16064111710,3720,3720,3720,3720,0
20230607,182000,16064111710,3720,3720,3720,3720,0
20230607,181900,16064111710,3720,3720,3720,3720,0
20230607,181800,16064111710,3720,3720,3720,3720,0
20230607,181700,16064111710,3720,3720,3720,3720,0
20230607,181600,16064111710,3720,3720,3720,3720,0
20230607,181500,16064111710,3720,3720,3720,3720,0
20230607,181400,16064111710,3720,3720,3720,3720,0
20230607,181300,16064111710,3720,3720,3720,3720,0
20230607,181200,16064111710,3720,3720,3720,3720,0
20230607,181100,16064111710,3720,3720,3720,3720,0
20230607,181000,16064111710,3720,3720,3720,3720,0
20230607,180900,16064111710,3720,3720,3720,3720,0
20230607,180800,16064111710,3720,3720,3720,3720,0
20230607,180700,16064111710,3720,3720,3720,3720,0
20230607,180600,16064111710,3720,3720,3720,3720,0
20230607,180500,16064111710,3720,3720,3720,3720,0
20230607,180400,16064111710,3720,3720,3720,3720,0
20230607,180300,16064111710,3720,3720,3720,3720,0
20230607,180200,16064111710,3720,3720,3720,3720,0
20230607,180100,16064111710,3720,3720,3720,3720,0
20230607,180000,16064111710,3720,3720,3720,3720,0
20230607,175900,16064111710,3720,3720,3720,3720,0
20230607,175800,16064111710,3720,3720,3720,3720,0
20230607,175700,16064111710,3720,3720,3720,3720,27214
20230607,175600,16064111710,3720,3720,3720,3720,0
20230607,175500,16064111710,3720,3720,3720,3720,0
20230607,175400,16064111710,3720,3720,3720,3720,0
20230607,175300,16064111710,3720,3720,3720,3720,0
20230607,175200,16064111710,3720,3720,3720,3720,0
20230607,175100,16064111710,3720,3720,3720,3720,0
20230607,175000,16064111710,3720,3720,3720,3720,0
20230607,174900,16064111710,3720,3720,3720,3720,0
20230607,174800,16064111710,3720,3720,3720,3720,0
20230607,174700,16064111710,3720,3720,3720,3720,0
20230607,174600,16064111710,3720,3720,3720,3720,0
20230607,174500,16064111710,3720,3720,3720,3720,0
20230607,174400,16064111710,3720,3720,3720,3720,0
20230607,174300,16064111710,3720,3720,3720,3720,0
20230607,174200,16064111710,3720,3720,3720,3720,0
20230607,174100,16064111710,3720,3720,3720,3720,0
20230607,174000,16064111710,3720,3720,3720,3720,0
20230607,173900,16064111710,3720,3720,3720,3720,0
20230607,173800,16064111710,3720,3720,3720,3720,0
20230607,173700,16064111710,3720,3720,3720,3720,0
20230607,173600,16064111710,3720,3720,3720,3720,0
20230607,173500,16064111710,3720,3720,3720,3720,0
20230607,173400,16064111710,3720,3720,3720,3720,0
20230607,173300,16064111710,3720,3720,3720,3720,0
20230607,173200,16064111710,3720,3720,3720,3720,0
20230607,173100,16064111710,3720,3720,3720,3720,0
20230607,173000,16064111710,3720,3720,3720,3720,0
20230607,172900,16064111710,3720,3720,3720,3720,0
20230607,172800,16064111710,3720,3720,3720,3720,0
20230607,172700,16064111710,3720,3720,3720,3720,27214
20230607,172600,16064111710,3720,3720,3720,3720,0
20230607,172500,16064111710,3720,3720,3720,3720,0
20230607,172400,16064111710,3720,3720,3720,3720,0
20230607,172300,16064111710,3720,3720,3720,3720,0
20230607,172200,16064111710,3720,3720,3720,3720,0
20230607,172100,16064111710,3720,3720,3720,3720,0
20230607,172000,16064111710,3720,3720,3720,3720,0
20230607,171900,16064111710,3720,3720,3720,3720,0
20230607,171800,16064111710,3720,3720,3720,3720,0
20230607,171700,16064111710,3720,3720,3720,3720,0
20230607,171600,16064111710,3720,3720,3720,3720,0
20230607,171500,16064111710,3720,3720,3720,3720,0
20230607,171400,16064111710,3720,3720,3720,3720,0
20230607,171300,16064111710,3720,3720,3720,3720,0
20230607,171200,16064111710,3720,3720,3720,3720,0
20230607,171100,16064111710,3720,3720,3720,3720,0
20230607,171000,16064111710,3720,3720,3720,3720,0
20230607,170900,16064111710,3720,3720,3720,3720,0
20230607,170800,16064111710,3720,3720,3720,3720,0
20230607,170700,16064111710,3720,3720,3720,3720,0
20230607,170600,16064111710,3720,3720,3720,3720,0
20230607,170500,16064111710,3720,3720,3720,3720,0
20230607,170400,16064111710,3720,3720,3720,3720,0
20230607,170300,16064111710,3720,3720,3720,3720,0
20230607,170200,16064111710,3720,3720,3720,3720,0
20230607,170100,16064111710,3720,3720,3720,3720,0
20230607,170000,16064111710,3720,3720,3720,3720,0
20230607,165900,16064111710,3720,3720,3720,3720,0
20230607,165800,16064111710,3720,3720,3720,3720,0
20230607,165700,16064111710,3720,3720,3720,3720,27214
20230607,165600,16064111710,3720,3720,3720,3720,0
20230607,165500,16064111710,3720,3720,3720,3720,0
20230607,165400,16064111710,3720,3720,3720,3720,0
20230607,165300,16064111710,3720,3720,3720,3720,0
20230607,165200,16064111710,3720,3720,3720,3720,0
20230607,165100,16064111710,3720,3720,3720,3720,0
20230607,165000,16064111710,3720,3720,3720,3720,0
20230607,164900,16064111710,3720,3720,3720,3720,0
20230607,164800,16064111710,3720,3720,3720,3720,0
20230607,164700,16064111710,3720,3720,3720,3720,0
20230607,164600,16064111710,3720,3720,3720,3720,0
20230607,164500,16064111710,3720,3720,3720,3720,0
20230607,164400,16064111710,3720,3720,3720,3720,0
20230607,164300,16064111710,3720,3720,3720,3720,0
20230607,164200,16064111710,3720,3720,3720,3720,0
20230607,164100,16064111710,3720,3720,3720,3720,0
20230607,164000,16064111710,3720,3720,3720,3720,0
20230607,163900,16064111710,3720,3720,3720,3720,0
20230607,163800,16064111710,3720,3720,3720,3720,0
20230607,163700,16064111710,3720,3720,3720,3720,0
20230607,163600,16064111710,3720,3720,3720,3720,0
20230607,163500,16064111710,3720,3720,3720,3720,0
20230607,163400,16064111710,3720,3720,3720,3720,0
20230607,163300,16064111710,3720,3720,3720,3720,0
20230607,163200,16064111710,3720,3720,3720,3720,0
20230607,163100,16064111710,3720,3720,3720,3720,0
20230607,163000,16064111710,3720,3720,3720,3720,0
20230607,162900,16064111710,3720,3720,3720,3720,0
20230607,162800,16064111710,3720,3720,3720,3720,0
20230607,162700,16064111710,3720,3720,3720,3720,27214
20230607,162600,16064111710,3720,3720,3720,3720,0
20230607,162500,16064111710,3720,3720,3720,3720,0
20230607,162400,16064111710,3720,3720,3720,3720,0
20230607,162300,16064111710,3720,3720,3720,3720,0
20230607,162200,16064111710,3720,3720,3720,3720,0
20230607,162100,16064111710,3720,3720,3720,3720,0
20230607,162000,16064111710,3720,3720,3720,3720,0
20230607,161900,16064111710,3720,3720,3720,3720,0
20230607,161800,16064111710,3720,3720,3720,3720,0
20230607,161700,16064111710,3720,3720,3720,3720,0
20230607,161600,16064111710,3720,3720,3720,3720,0
20230607,161500,16064111710,3720,3720,3720,3720,0
20230607,161400,16064111710,3720,3720,3720,3720,0
20230607,161300,16064111710,3720,3720,3720,3720,0
20230607,161200,16064111710,3720,3720,3720,3720,0
20230607,161100,16064111710,3720,3720,3720,3720,0
20230607,161000,16064111710,3720,3720,3720,3720,0
20230607,160900,16064111710,3720,3720,3720,3720,0
20230607,160800,16064111710,3720,3720,3720,3720,0
20230607,160700,16064111710,3720,3720,3720,3720,0
20230607,160600,16064111710,3720,3720,3720,3720,0
20230607,160500,16064111710,3720,3720,3720,3720,0
20230607,160400,16064111710,3720,3720,3720,3720,0
20230607,160300,16064111710,3720,3720,3720,3720,0
20230607,160200,16064111710,3720,3720,3720,3720,0
20230607,160100,16064111710,3720,3720,3720,3720,0
20230607,160000,16064111710,3720,3720,3720,3720,0
20230607,155900,16064111710,3720,3720,3720,3720,0
20230607,155800,16064111710,3720,3720,3720,3720,0
20230607,155700,16064111710,3720,3720,3720,3720,27214
20230607,155600,16064111710,3720,3720,3720,3720,0
20230607,155500,16064111710,3720,3720,3720,3720,0
20230607,155400,16064111710,3720,3720,3720,3720,0
20230607,155300,16064111710,3720,3720,3720,3720,0
20230607,155200,16064111710,3720,3720,3720,3720,0
20230607,155100,16064111710,3720,3720,3720,3720,0
20230607,155000,16064111710,3720,3720,3720,3720,0
20230607,154900,16064111710,3720,3720,3720,3720,0
20230607,154800,16064111710,3720,3720,3720,3720,0
20230607,154700,16064111710,3720,3720,3720,3720,0
20230607,154600,16064111710,3720,3720,3720,3720,0
20230607,154500,16064111710,3720,3720,3720,3720,0
20230607,154400,16064111710,3720,3720,3720,3720,0
20230607,154300,16064111710,3720,3720,3720,3720,0
20230607,154200,16064111710,3720,3720,3720,3720,0
20230607,154100,16064111710,3720,3720,3720,3720,0
20230607,154000,16064111710,3720,3720,3720,3720,0
20230607,153900,16064111710,3720,3720,3720,3720,0
20230607,153800,16064111710,3720,3720,3720,3720,0
20230607,153700,16064111710,3720,3720,3720,3720,0
20230607,153600,16064111710,3720,3720,3720,3720,0
20230607,153500,16064111710,3720,3720,3720,3720,0
20230607,153400,16064111710,3720,3720,3720,3720,0
20230607,153300,16064111710,3720,3720,3720,3720,0
20230607,153200,16064111710,3720,3720,3720,3720,0
20230607,153100,16064111710,3720,3720,3720,3720,0
20230607,153000,16064111710,3720,3720,3720,3720,27214
20230607,152900,15962875630,3710,3710,3710,3710,0
20230607,152800,15962875630,3710,3710,3710,3710,0
20230607,152700,15962875630,3710,3710,3710,3710,0
20230607,152600,15962875630,3710,3710,3710,3710,0
20230607,152500,15962875630,3710,3710,3710,3710,0
20230607,152400,15962875630,3710,3710,3710,3710,0
20230607,152300,15962875630,3710,3710,3710,3710,0
20230607,152200,15962875630,3710,3710,3710,3710,0
20230607,152100,15962875630,3710,3710,3710,3710,0
20230607,152000,15962875630,3710,3710,3710,3710,0
20230607,151900,15962875630,3710,3710,3715,3705,22227
20230607,151800,15880425635,3710,3700,3710,3700,3383
20230607,151700,15867905025,3700,3700,3700,3695,6234
20230607,151600,15844850105,3700,3700,3700,3695,15134
20230607,151500,15788875170,3700,3710,3710,3700,8081
20230607,151400,15758942715,3710,3705,3710,3705,2785
20230607,151300,15748624255,3705,3705,3705,3700,279
20230607,151200,15747590990,3705,3705,3705,3700,1776
20230607,151100,15741014700,3700,3705,3710,3700,7643
20230607,151000,15712699500,3705,3705,3710,3700,4840
20230607,150900,15694762335,3705,3700,3710,3695,10311
20230607,150800,15656605425,3700,3700,3700,3695,1688
20230607,150700,15650360530,3700,3695,3700,3695,1409
20230607,150600,15645147235,3695,3700,3700,3695,4157
20230607,150500,15629787030,3695,3695,3695,3690,6860
20230607,150400,15604457395,3695,3695,3700,3690,6880
20230607,150300,15579035960,3695,3700,3700,3690,4218
20230607,150200,15563454955,3700,3700,3700,3695,6009
20230607,150100,15541233555,3690,3695,3700,3690,2493
20230607,150000,15532013965,3695,3695,3695,3695,1745
20230607,145900,15525566190,3695,3690,3695,3690,2006
20230607,145800,15518159050,3685,3690,3690,3680,4774
20230607,145700,15500567695,3685,3685,3685,3685,1541
20230607,145600,15494889110,3690,3685,3690,3685,4017
20230607,145500,15480085315,3685,3690,3690,3685,3202
20230607,145400,15468271440,3685,3680,3690,3680,9314
20230607,145300,15433974250,3680,3685,3685,3680,1813
20230607,145200,15427301560,3690,3685,3690,3680,1598
20230607,145100,15421413080,3685,3705,3705,3675,11072
20230607,145000,15380638890,3690,3710,3710,3690,2126
20230607,144900,15372759070,3710,3700,3710,3690,1885
20230607,144800,15365788070,3700,3685,3700,3685,5040
20230607,144700,15347184815,3685,3710,3710,3685,23395
20230607,144600,15260860605,3695,3700,3700,3695,2993
20230607,144500,15249794460,3700,3700,3705,3695,5052
20230607,144400,15231113370,3700,3710,3710,3700,10850
20230607,144300,15190956190,3710,3720,3720,3705,4982
20230607,144200,15172463245,3715,3715,3720,3715,3693
20230607,144100,15158743255,3715,3710,3715,3710,1652
20230607,144000,15152606965,3710,3705,3710,3705,1745
20230607,143900,15146135130,3715,3720,3720,3705,70
20230607,143800,15145875095,3720,3700,3720,3700,1083
20230607,143700,15141866130,3700,3700,3700,3695,3957
20230607,143600,15127241630,3695,3700,3700,3690,1153
20230607,143500,15122977245,3700,3705,3705,3695,2867
20230607,143400,15112374385,3700,3705,3710,3690,14996
20230607,143300,15056938150,3710,3710,3715,3700,3995
20230607,143200,15042132355,3710,3710,3710,3710,1021
20230607,143100,15038344445,3715,3700,3715,3695,2332
20230607,143000,15029704450,3700,3720,3730,3700,16418
20230607,142900,14968802250,3720,3710,3730,3705,56040
20230607,142800,14760097915,3710,3715,3715,3705,2353
20230607,142700,14751374285,3715,3705,3720,3705,7378
20230607,142600,14723994865,3705,3690,3705,3690,14020
20230607,142500,14672149080,3695,3690,3695,3690,4041
20230607,142400,14657225085,3680,3690,3690,3680,1653
20230607,142300,14651134545,3685,3675,3685,3675,9905
20230607,142200,14614711295,3675,3675,3675,3675,200
20230607,142100,14613976295,3675,3675,3680,3675,1170
20230607,142000,14609671105,3675,3675,3675,3675,1503
20230607,141900,14604147580,3675,3675,3675,3670,1755
20230607,141800,14597700890,3675,3670,3675,3670,756
20230607,141700,14594923185,3670,3670,3670,3670,715
20230607,141600,14592299135,3670,3675,3675,3670,4889
20230607,141500,14574351205,3680,3675,3680,3675,3038
20230607,141400,14563176555,3675,3675,3675,3675,246
20230607,141300,14562272505,3680,3680,3680,3680,2110
20230607,141200,14554507705,3675,3680,3680,3675,1139
20230607,141100,14550318510,3680,3680,3680,3680,503
20230607,141000,14548467470,3675,3680,3685,3675,1045
20230607,140900,14544618850,3685,3685,3690,3675,4674
20230607,140800,14527383895,3675,3675,3675,3675,0
20230607,140700,14527383895,3675,3680,3680,3675,1000
20230607,140600,14523704045,3680,3675,3680,3675,588
20230607,140500,14521541145,3670,3670,3670,3670,1468
20230607,140400,14516153585,3675,3680,3680,3670,975
20230607,140300,14512573395,3675,3675,3680,3670,1239
20230607,140200,14508023905,3675,3680,3680,3670,8708
20230607,140100,14476039600,3680,3690,3690,3680,285
20230607,140000,14474988905,3690,3690,3695,3690,2530
20230607,135900,14465651945,3690,3680,3690,3680,1291
20230607,135800,14460900565,3680,3685,3690,3680,539
20230607,135700,14458915335,3685,3685,3685,3680,2756
20230607,135600,14448761710,3685,3685,3685,3675,327
20230607,135500,14447556965,3685,3685,3685,3680,2441
20230607,135400,14438565160,3685,3680,3685,3675,605
20230607,135300,14436338755,3675,3665,3675,3665,1575
20230607,135200,14430550930,3665,3670,3670,3665,240
20230607,135100,14429671210,3665,3665,3675,3665,7154
20230607,135000,14403445350,3665,3660,3670,3660,2260
20230607,134900,14395161895,3660,3670,3670,3660,7031
20230607,134800,14369417045,3665,3670,3675,3665,1198
20230607,134700,14365020770,3670,3660,3670,3660,7390
20230607,134600,14337967390,3660,3675,3675,3660,15389
20230607,134500,14281578655,3670,3670,3675,3670,4337
20230607,134400,14265659100,3670,3675,3675,3670,2649
20230607,134300,14255936865,3675,3675,3675,3675,3207
20230607,134200,14244151140,3675,3675,3675,3670,2180
20230607,134100,14236150495,3675,3695,3695,3675,8984
20230607,134000,14203075435,3695,3690,3695,3690,2617
20230607,133900,14193418160,3685,3695,3695,3685,395
20230607,133800,14191961495,3695,3685,3695,3685,5298
20230607,133700,14172412290,3690,3685,3690,3685,888
20230607,133600,14169139960,3685,3685,3690,3685,1861
20230607,133500,14162280010,3690,3685,3690,3685,473
20230607,133400,14160535165,3685,3680,3685,3680,2662
20230607,133300,14150725920,3685,3680,3685,3680,253
20230607,133200,14149793845,3695,3680,3700,3680,968
20230607,133100,14146226060,3695,3700,3700,3690,298
20230607,133000,14145126215,3700,3690,3700,3690,1095
20230607,132900,14141076140,3700,3700,3700,3700,112
20230607,132800,14140661740,3675,3670,3700,3670,3184
20230607,132700,14128899020,3695,3670,3695,3670,6438
20230607,132600,14105230005,3700,3685,3700,3670,8196
20230607,132500,14075056590,3690,3695,3700,3690,25036
20230607,132400,13982549820,3700,3695,3700,3695,3151
20230607,132300,13970897400,3690,3695,3700,3690,8442
20230607,132200,13939721940,3700,3705,3710,3700,14413
20230607,132100,13886325235,3710,3710,3710,3705,1602
20230607,132000,13880389545,3705,3710,3710,3705,910
20230607,131900,13877017320,3705,3710,3710,3705,3352
20230607,131800,13864594725,3710,3710,3710,3705,6606
20230607,131700,13840118965,3710,3710,3710,3710,202
20230607,131600,13839369545,3710,3715,3715,3705,9303
20230607,131500,13804857690,3715,3715,3715,3715,459
20230607,131400,13803152505,3720,3720,3720,3720,210
20230607,131300,13802371305,3720,3710,3720,3705,10043
20230607,131200,13765116020,3710,3710,3710,3705,2284
20230607,131100,13756643260,3715,3705,3715,3705,3050
20230607,131000,13745336875,3710,3700,3715,3700,2181
20230607,130900,13737262335,3705,3705,3715,3705,1457
20230607,130800,13731863730,3715,3715,3715,3710,1123
20230607,130700,13727696230,3715,3715,3720,3710,5041
20230607,130600,13708986645,3715,3720,3720,3710,1376
20230607,130500,13703874825,3715,3710,3715,3710,1769
20230607,130400,13697305220,3715,3710,3715,3710,455
20230607,130300,13695617160,3710,3705,3710,3705,4777
20230607,130200,13677913905,3710,3710,3710,3710,2089
20230607,130100,13670163715,3715,3715,3715,3710,709
20230607,130000,13667533210,3715,3715,3715,3710,489
20230607,125900,13665717845,3715,3715,3720,3710,5134
20230607,125800,13646662600,3715,3720,3720,3710,594
20230607,125700,13644458840,3710,3720,3720,3710,882
20230607,125600,13641181010,3720,3720,3720,3710,5444
20230607,125500,13620935445,3720,3725,3725,3720,2469
20230607,125400,13611738445,3725,3715,3725,3715,2021
20230607,125300,13604226200,3720,3715,3725,3715,3988
20230607,125200,13589393555,3715,3705,3715,3705,1253
20230607,125100,13584750930,3700,3700,3700,3695,817
20230607,125000,13581728035,3700,3695,3700,3695,790
20230607,124900,13578805190,3700,3695,3700,3695,353
20230607,124800,13577499805,3695,3695,3695,3695,402
20230607,124700,13576014415,3695,3700,3700,3690,265
20230607,124600,13575036510,3700,3690,3700,3690,827
20230607,124500,13571983820,3690,3690,3690,3685,635
20230607,124400,13569640675,3690,3705,3705,3690,3315
20230607,124300,13557375285,3705,3715,3715,3705,1032
20230607,124200,13553549435,3720,3720,3725,3705,5814
20230607,124100,13531927370,3725,3715,3730,3715,21757
20230607,124000,13450868610,3720,3710,3720,3705,6008
20230607,123900,13428554035,3710,3710,3715,3700,1987
20230607,123800,13421188270,3710,3700,3710,3700,8732
20230607,123700,13388853470,3700,3700,3710,3690,9958
20230607,123600,13352034685,3700,3695,3700,3690,5283
20230607,123500,13332518335,3690,3690,3695,3685,3717
20230607,123400,13318800180,3685,3685,3690,3675,1638
20230607,123300,13312772975,3675,3680,3685,3675,3675
20230607,123200,13299246985,3680,3685,3685,3680,7557
20230607,123100,13271413130,3685,3675,3685,3675,7556
20230607,123000,13243604355,3675,3670,3675,3670,2254
20230607,122900,13235323030,3670,3665,3675,3665,2280
20230607,122800,13226960540,3665,3670,3670,3665,692
20230607,122700,13224421400,3670,3670,3675,3665,1559
20230607,122600,13218699405,3675,3675,3675,3670,682
20230607,122500,13216193365,3675,3665,3675,3665,787
20230607,122400,13213302780,3670,3665,3675,3665,294
20230607,122300,13212223055,3665,3680,3680,3665,2914
20230607,122200,13201539940,3670,3680,3680,3665,1064
20230607,122100,13197640055,3665,3680,3680,3660,3013
20230607,122000,13186598465,3680,3660,3680,3660,2542
20230607,121900,13177283140,3660,3650,3660,3650,1264
20230607,121800,13172657960,3645,3655,3655,3645,19386
20230607,121700,13101920585,3655,3670,3670,3655,12640
20230607,121600,13055668185,3670,3670,3670,3665,6488
20230607,121500,13031861915,3675,3685,3685,3670,3407
20230607,121400,13019336425,3675,3685,3690,3675,2838
20230607,121300,13008879450,3690,3690,3690,3670,234
20230607,121200,13008016645,3685,3665,3685,3665,1230
20230607,121100,13003489685,3665,3670,3695,3665,9610
20230607,121000,12968250780,3670,3690,3690,3670,6330
20230607,120900,12944977880,3690,3695,3695,3685,43
20230607,120800,12944819190,3695,3685,3695,3680,2530
20230607,120700,12935506860,3685,3690,3690,3680,3050
20230607,120600,12924258070,3695,3695,3700,3675,7046
20230607,120500,12898284750,3695,3690,3695,3680,10119
20230607,120400,12861008540,3690,3695,3725,3690,22326
20230607,120300,12778349675,3690,3670,3690,3670,13068
20230607,120200,12730315960,3675,3665,3675,3665,1662
20230607,120100,12724215590,3665,3655,3665,3655,605
20230607,120000,12722000650,3655,3655,3655,3650,6103
20230607,115900,12699701125,3650,3660,3670,3640,10939
20230607,115800,12659728940,3660,3645,3660,3640,23650
20230607,115700,12573510105,3645,3650,3670,3645,22143
20230607,115600,12492585500,3645,3685,3690,3645,50620
20230607,115500,12307145815,3685,3705,3705,3685,28568
20230607,115400,12201484535,3705,3710,3710,3705,14929
20230607,115300,12146166075,3710,3735,3735,3710,15943
20230607,115200,12086932350,3735,3730,3740,3730,3869
20230607,115100,12072490135,3725,3725,3725,3720,2458
20230607,115000,12063334345,3725,3720,3725,3720,1242
20230607,114900,12058713550,3725,3720,3725,3715,334
20230607,114800,12057471090,3720,3725,3725,3715,693
20230607,114700,12054893470,3725,3725,3725,3720,3248
20230607,114600,12042808345,3725,3725,3725,3720,1443
20230607,114500,12037440215,3725,3725,3725,3725,4362
20230607,114400,12021191765,3725,3725,3725,3720,1679
20230607,114300,12014940925,3725,3725,3730,3720,887
20230607,114200,12011641230,3720,3720,3735,3720,441
20230607,114100,12009999940,3720,3720,3720,3720,2810
20230607,114000,11999546740,3720,3725,3740,3710,9617
20230607,113900,11963764295,3725,3735,3740,3725,1412
20230607,113800,11958498530,3730,3715,3730,3715,8873
20230607,113700,11925524970,3710,3715,3715,3710,7453
20230607,113600,11897856790,3715,3715,3725,3715,4495
20230607,113500,11881155800,3720,3730,3735,3715,16396
20230607,113400,11820076200,3730,3750,3750,3730,9607
20230607,113300,11784198240,3740,3745,3750,3740,11321
20230607,113200,11741822035,3750,3750,3755,3750,13411
20230607,113100,11691530745,3750,3755,3755,3750,1030
20230607,113000,11687665720,3755,3750,3755,3750,3011
20230607,112900,11676373900,3750,3750,3750,3750,1675
20230607,112800,11670092650,3750,3760,3760,3750,2446
20230607,112700,11660909935,3760,3760,3770,3755,30
20230607,112600,11660797120,3765,3750,3770,3750,3027
20230607,112500,11649419725,3760,3760,3765,3755,5748
20230607,112400,11627801180,3760,3760,3760,3755,3206
20230607,112300,11615748870,3760,3755,3760,3750,1687
20230607,112200,11609417515,3750,3755,3755,3750,6018
20230607,112100,11586846765,3750,3750,3755,3750,1219
20230607,112000,11582275440,3750,3755,3760,3750,2925
20230607,111900,11571303520,3760,3770,3770,3755,2185
20230607,111800,11563095265,3760,3755,3765,3755,9406
20230607,111700,11527722970,3755,3750,3755,3750,6463
20230607,111600,11503458210,3750,3755,3760,3750,4594
20230607,111500,11486221045,3755,3755,3760,3750,5637
20230607,111400,11465058930,3760,3760,3760,3750,1085
20230607,111300,11460983230,3750,3745,3760,3745,3360
20230607,111200,11448387140,3745,3755,3755,3745,10878
20230607,111100,11407609935,3760,3775,3775,3750,17061
20230607,111000,11343351920,3775,3785,3785,3775,8587
20230607,110900,11310898985,3785,3780,3785,3780,4418
20230607,110800,11294198695,3780,3785,3785,3780,4685
20230607,110700,11276486985,3785,3785,3785,3780,150
20230607,110600,11275919535,3780,3775,3785,3775,4448
20230607,110500,11259099140,3775,3765,3775,3755,1373
20230607,110400,11253938965,3760,3755,3760,3750,15423
20230607,110300,11196080755,3750,3750,3760,3750,19182
20230607,110200,11124096075,3755,3765,3765,3755,16428
20230607,110100,11062363395,3770,3770,3780,3770,2815
20230607,110000,11051750515,3770,3780,3780,3770,2855
20230607,105900,11040984300,3780,3775,3780,3775,665
20230607,105800,11038471675,3775,3770,3775,3770,2056
20230607,105700,11030716515,3770,3770,3775,3770,4828
20230607,105600,11012497935,3775,3775,3775,3770,1927
20230607,105500,11005229455,3775,3780,3780,3770,183
20230607,105400,11004539250,3765,3765,3780,3755,9512
20230607,105300,10968755445,3765,3780,3780,3755,13391
20230607,105200,10918357190,3775,3780,3785,3775,4289
20230607,105100,10902138350,3780,3770,3785,3770,11895
20230607,105000,10857207360,3770,3765,3775,3765,2644
20230607,104900,10847246965,3765,3770,3775,3755,20906
20230607,104800,10768571780,3770,3780,3780,3765,12877
20230607,104700,10720013670,3780,3785,3785,3765,34898
20230607,104600,10588245435,3785,3805,3805,3785,13071
20230607,104500,10538720180,3800,3800,3805,3795,6728
20230607,104400,10513155800,3800,3810,3810,3800,4956
20230607,104300,10494300775,3805,3805,3805,3805,1303
20230607,104200,10489342860,3805,3805,3810,3805,4827
20230607,104100,10470974550,3805,3800,3810,3800,9937
20230607,104000,10433207345,3800,3795,3800,3790,4478
20230607,103900,10416214410,3795,3795,3800,3795,4979
20230607,103800,10397318900,3795,3800,3800,3795,6028
20230607,103700,10374417785,3800,3795,3800,3795,800
20230607,103600,10371378925,3800,3795,3800,3795,913
20230607,103500,10367912080,3790,3790,3795,3785,4432
20230607,103400,10351115005,3790,3785,3795,3785,9811
20230607,103300,10313948740,3785,3785,3795,3785,5754
20230607,103200,10292167145,3785,3790,3800,3785,5754
20230607,103100,10270358080,3800,3790,3820,3790,7936
20230607,103000,10240279625,3790,3805,3825,3775,43691
20230607,102900,10074632155,3805,3810,3810,3800,3814
20230607,102800,10060116175,3810,3830,3830,3810,2541
20230607,102700,10050390280,3830,3805,3830,3805,6866
20230607,102600,10024187870,3805,3815,3815,3800,18711
20230607,102500,9953011555,3815,3820,3820,3815,1012
20230607,102400,9949147940,3820,3805,3825,3805,4538
20230607,102300,9931843150,3820,3825,3825,3805,9109
20230607,102200,9897169055,3825,3815,3825,3800,14508
20230607,102100,9841909690,3815,3825,3830,3810,10908
20230607,102000,9800263735,3830,3845,3845,3830,8432
20230607,101900,9767914745,3845,3830,3845,3830,8442
20230607,101800,9735471615,3830,3835,3845,3830,4361
20230607,101700,9718752185,3835,3830,3850,3795,121435
20230607,101600,9254652495,3830,3825,3830,3825,5385
20230607,101500,9234036815,3825,3825,3830,3825,3860
20230607,101400,9219271315,3825,3820,3830,3815,20484
20230607,101300,9140907090,3820,3830,3830,3820,1152
20230607,101200,9136501450,3830,3825,3830,3820,4094
20230607,101100,9120842560,3825,3815,3825,3815,3524
20230607,101000,9107386020,3815,3820,3825,3815,8552
20230607,100900,9074748010,3825,3835,3840,3820,13640
20230607,100800,9022538590,3835,3835,3840,3835,6509
20230607,100700,8997572550,3835,3830,3840,3830,10458
20230607,100600,8957475835,3830,3835,3840,3830,11425
20230607,100500,8913685515,3835,3830,3835,3820,13413
20230607,100400,8862261610,3825,3810,3835,3810,22419
20230607,100300,8776585185,3810,3825,3825,3805,23118
20230607,100200,8688443535,3825,3830,3835,3810,6084
20230607,100100,8665168620,3830,3840,3845,3805,20895
20230607,100000,8585353225,3845,3830,3845,3825,18429
20230607,095900,8514653280,3815,3820,3830,3800,21763
20230607,095800,8431671200,3820,3845,3845,3820,21021
20230607,095700,8351120975,3845,3820,3850,3815,40371
20230607,095600,8196321000,3820,3825,3825,3815,8775
20230607,095500,8162785080,3825,3825,3835,3825,7798
20230607,095400,8132914255,3825,3815,3840,3810,31333
20230607,095300,8012962000,3815,3830,3835,3815,6256
20230607,095200,7989033670,3830,3835,3840,3810,24046
20230607,095100,7896951285,3835,3795,3835,3790,59781
20230607,095000,7668935355,3795,3800,3800,3795,5817
20230607,094900,7646843195,3800,3805,3820,3790,23925
20230607,094800,7555859510,3815,3810,3820,3800,7499
20230607,094700,7527266740,3810,3820,3825,3800,21649
20230607,094600,7444706875,3820,3765,3820,3765,32536
20230607,094500,7321315960,3765,3785,3795,3765,31104
20230607,094400,7203802615,3785,3815,3820,3785,45349
20230607,094300,7031574195,3820,3835,3835,3815,15298
20230607,094200,6973035035,3830,3805,3835,3800,37307
20230607,094100,6830873275,3800,3810,3830,3800,38301
20230607,094000,6684927260,3810,3805,3825,3805,28731
20230607,093900,6575376755,3800,3850,3855,3800,72502
20230607,093800,6297747295,3850,3850,3855,3845,35579
20230607,093700,6160717780,3850,3840,3855,3840,20979
20230607,093600,6080038320,3840,3850,3855,3840,50120
20230607,093500,5887167885,3845,3825,3850,3820,32897
20230607,093400,5760805130,3820,3815,3840,3815,60792
20230607,093300,5528070760,3815,3800,3835,3800,43478
20230607,093200,5362159835,3815,3870,3880,3795,83826
20230607,093100,5040098670,3870,3840,3880,3835,114455
20230607,093000,4599257310,3840,3795,3850,3790,95739
20230607,092900,4233458385,3795,3790,3800,3785,41052
20230607,092800,4077813010,3790,3760,3800,3745,36206
20230607,092700,3940707830,3760,3795,3810,3750,83251
20230607,092600,3625675110,3800,3795,3805,3785,94581
20230607,092500,3266504405,3790,3775,3790,3760,53080
20230607,092400,3065785165,3775,3735,3780,3730,78754
20230607,092300,2770026075,3725,3725,3740,3725,21319
20230607,092200,2690466805,3715,3725,3725,3715,13474
20230607,092100,2640369565,3730,3725,3730,3715,28833
20230607,092000,2532872875,3720,3700,3725,3700,25459
20230607,091900,2438298905,3700,3715,3715,3700,15140
20230607,091800,2382164850,3720,3705,3720,3700,26869
20230607,091700,2282474300,3705,3700,3715,3700,19160
20230607,091600,2211461185,3700,3715,3725,3700,21379
20230607,091500,2132108960,3720,3695,3720,3685,72013
20230607,091400,1865618775,3695,3685,3695,3680,23531
20230607,091300,1778815810,3690,3695,3695,3670,26557
20230607,091200,1680925985,3695,3655,3695,3655,72645
20230607,091100,1413019965,3655,3660,3670,3650,12988
20230607,091000,1365553075,3650,3670,3680,3650,22341
20230607,090900,1283649705,3665,3665,3670,3650,23249
20230607,090800,1198523885,3670,3680,3680,3660,19767
20230607,090700,1125899160,3685,3655,3695,3655,53277
20230607,090600,929926590,3655,3655,3660,3650,10815
20230607,090500,890404515,3660,3660,3680,3650,29737
20230607,090400,781521595,3660,3650,3695,3650,52609
20230607,090300,587874525,3650,3615,3680,3615,29766
20230607,090200,479205145,3610,3625,3645,3600,12241
20230607,090100,434942115,3635,3665,3675,3590,51689
20230607,090000,246612480,3670,3600,3700,3580,67376