stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,192600,15382566705,3740,3740,3740,3740,76062
20230613,192500,15382566705,3740,3740,3740,3740,0
20230613,192400,15382566705,3740,3740,3740,3740,0
20230613,192300,15382566705,3740,3740,3740,3740,0
20230613,192200,15382566705,3740,3740,3740,3740,0
20230613,192100,15382566705,3740,3740,3740,3740,0
20230613,192000,15382566705,3740,3740,3740,3740,0
20230613,191900,15382566705,3740,3740,3740,3740,0
20230613,191800,15382566705,3740,3740,3740,3740,0
20230613,191700,15382566705,3740,3740,3740,3740,0
20230613,191600,15382566705,3740,3740,3740,3740,0
20230613,191500,15382566705,3740,3740,3740,3740,0
20230613,191400,15382566705,3740,3740,3740,3740,0
20230613,191300,15382566705,3740,3740,3740,3740,0
20230613,191200,15382566705,3740,3740,3740,3740,0
20230613,191100,15382566705,3740,3740,3740,3740,0
20230613,191000,15382566705,3740,3740,3740,3740,0
20230613,190900,15382566705,3740,3740,3740,3740,0
20230613,190800,15382566705,3740,3740,3740,3740,0
20230613,190700,15382566705,3740,3740,3740,3740,0
20230613,190600,15382566705,3740,3740,3740,3740,0
20230613,190500,15382566705,3740,3740,3740,3740,0
20230613,190400,15382566705,3740,3740,3740,3740,0
20230613,190300,15382566705,3740,3740,3740,3740,0
20230613,190200,15382566705,3740,3740,3740,3740,0
20230613,190100,15382566705,3740,3740,3740,3740,0
20230613,190000,15382566705,3740,3740,3740,3740,0
20230613,185900,15382566705,3740,3740,3740,3740,0
20230613,185800,15382566705,3740,3740,3740,3740,0
20230613,185700,15382566705,3740,3740,3740,3740,0
20230613,185600,15382566705,3740,3740,3740,3740,76062
20230613,185500,15382566705,3740,3740,3740,3740,0
20230613,185400,15382566705,3740,3740,3740,3740,0
20230613,185300,15382566705,3740,3740,3740,3740,0
20230613,185200,15382566705,3740,3740,3740,3740,0
20230613,185100,15382566705,3740,3740,3740,3740,0
20230613,185000,15382566705,3740,3740,3740,3740,0
20230613,184900,15382566705,3740,3740,3740,3740,0
20230613,184800,15382566705,3740,3740,3740,3740,0
20230613,184700,15382566705,3740,3740,3740,3740,0
20230613,184600,15382566705,3740,3740,3740,3740,0
20230613,184500,15382566705,3740,3740,3740,3740,0
20230613,184400,15382566705,3740,3740,3740,3740,0
20230613,184300,15382566705,3740,3740,3740,3740,0
20230613,184200,15382566705,3740,3740,3740,3740,0
20230613,184100,15382566705,3740,3740,3740,3740,0
20230613,184000,15382566705,3740,3740,3740,3740,0
20230613,183900,15382566705,3740,3740,3740,3740,0
20230613,183800,15382566705,3740,3740,3740,3740,0
20230613,183700,15382566705,3740,3740,3740,3740,0
20230613,183600,15382566705,3740,3740,3740,3740,0
20230613,183500,15382566705,3740,3740,3740,3740,0
20230613,183400,15382566705,3740,3740,3740,3740,0
20230613,183300,15382566705,3740,3740,3740,3740,0
20230613,183200,15382566705,3740,3740,3740,3740,0
20230613,183100,15382566705,3740,3740,3740,3740,0
20230613,183000,15382566705,3740,3740,3740,3740,0
20230613,182900,15382566705,3740,3740,3740,3740,0
20230613,182800,15382566705,3740,3740,3740,3740,0
20230613,182700,15382566705,3740,3740,3740,3740,0
20230613,182600,15382566705,3740,3740,3740,3740,76062
20230613,182500,15382566705,3740,3740,3740,3740,0
20230613,182400,15382566705,3740,3740,3740,3740,0
20230613,182300,15382566705,3740,3740,3740,3740,0
20230613,182200,15382566705,3740,3740,3740,3740,0
20230613,182100,15382566705,3740,3740,3740,3740,0
20230613,182000,15382566705,3740,3740,3740,3740,0
20230613,181900,15382566705,3740,3740,3740,3740,0
20230613,181800,15382566705,3740,3740,3740,3740,0
20230613,181700,15382566705,3740,3740,3740,3740,0
20230613,181600,15382566705,3740,3740,3740,3740,0
20230613,181500,15382566705,3740,3740,3740,3740,0
20230613,181400,15382566705,3740,3740,3740,3740,0
20230613,181300,15382566705,3740,3740,3740,3740,0
20230613,181200,15382566705,3740,3740,3740,3740,0
20230613,181100,15382566705,3740,3740,3740,3740,0
20230613,181000,15382566705,3740,3740,3740,3740,0
20230613,180900,15382566705,3740,3740,3740,3740,0
20230613,180800,15382566705,3740,3740,3740,3740,0
20230613,180700,15382566705,3740,3740,3740,3740,0
20230613,180600,15382566705,3740,3740,3740,3740,0
20230613,180500,15382566705,3740,3740,3740,3740,0
20230613,180400,15382566705,3740,3740,3740,3740,0
20230613,180300,15382566705,3740,3740,3740,3740,0
20230613,180200,15382566705,3740,3740,3740,3740,0
20230613,180100,15382566705,3740,3740,3740,3740,0
20230613,180000,15382566705,3740,3740,3740,3740,0
20230613,175900,15382566705,3740,3740,3740,3740,0
20230613,175800,15382566705,3740,3740,3740,3740,0
20230613,175700,15382566705,3740,3740,3740,3740,0
20230613,175600,15382566705,3740,3740,3740,3740,76062
20230613,175500,15382566705,3740,3740,3740,3740,0
20230613,175400,15382566705,3740,3740,3740,3740,0
20230613,175300,15382566705,3740,3740,3740,3740,0
20230613,175200,15382566705,3740,3740,3740,3740,0
20230613,175100,15382566705,3740,3740,3740,3740,0
20230613,175000,15382566705,3740,3740,3740,3740,0
20230613,174900,15382566705,3740,3740,3740,3740,0
20230613,174800,15382566705,3740,3740,3740,3740,0
20230613,174700,15382566705,3740,3740,3740,3740,0
20230613,174600,15382566705,3740,3740,3740,3740,0
20230613,174500,15382566705,3740,3740,3740,3740,0
20230613,174400,15382566705,3740,3740,3740,3740,0
20230613,174300,15382566705,3740,3740,3740,3740,0
20230613,174200,15382566705,3740,3740,3740,3740,0
20230613,174100,15382566705,3740,3740,3740,3740,0
20230613,174000,15382566705,3740,3740,3740,3740,0
20230613,173900,15382566705,3740,3740,3740,3740,0
20230613,173800,15382566705,3740,3740,3740,3740,0
20230613,173700,15382566705,3740,3740,3740,3740,0
20230613,173600,15382566705,3740,3740,3740,3740,0
20230613,173500,15382566705,3740,3740,3740,3740,0
20230613,173400,15382566705,3740,3740,3740,3740,0
20230613,173300,15382566705,3740,3740,3740,3740,0
20230613,173200,15382566705,3740,3740,3740,3740,0
20230613,173100,15382566705,3740,3740,3740,3740,0
20230613,173000,15382566705,3740,3740,3740,3740,0
20230613,172900,15382566705,3740,3740,3740,3740,0
20230613,172800,15382566705,3740,3740,3740,3740,0
20230613,172700,15382566705,3740,3740,3740,3740,0
20230613,172600,15382566705,3740,3740,3740,3740,76062
20230613,172500,15382566705,3740,3740,3740,3740,0
20230613,172400,15382566705,3740,3740,3740,3740,0
20230613,172300,15382566705,3740,3740,3740,3740,0
20230613,172200,15382566705,3740,3740,3740,3740,0
20230613,172100,15382566705,3740,3740,3740,3740,0
20230613,172000,15382566705,3740,3740,3740,3740,0
20230613,171900,15382566705,3740,3740,3740,3740,0
20230613,171800,15382566705,3740,3740,3740,3740,0
20230613,171700,15382566705,3740,3740,3740,3740,0
20230613,171600,15382566705,3740,3740,3740,3740,0
20230613,171500,15382566705,3740,3740,3740,3740,0
20230613,171400,15382566705,3740,3740,3740,3740,0
20230613,171300,15382566705,3740,3740,3740,3740,0
20230613,171200,15382566705,3740,3740,3740,3740,0
20230613,171100,15382566705,3740,3740,3740,3740,0
20230613,171000,15382566705,3740,3740,3740,3740,0
20230613,170900,15382566705,3740,3740,3740,3740,0
20230613,170800,15382566705,3740,3740,3740,3740,0
20230613,170700,15382566705,3740,3740,3740,3740,0
20230613,170600,15382566705,3740,3740,3740,3740,0
20230613,170500,15382566705,3740,3740,3740,3740,0
20230613,170400,15382566705,3740,3740,3740,3740,0
20230613,170300,15382566705,3740,3740,3740,3740,0
20230613,170200,15382566705,3740,3740,3740,3740,0
20230613,170100,15382566705,3740,3740,3740,3740,0
20230613,170000,15382566705,3740,3740,3740,3740,0
20230613,165900,15382566705,3740,3740,3740,3740,0
20230613,165800,15382566705,3740,3740,3740,3740,0
20230613,165700,15382566705,3740,3740,3740,3740,0
20230613,165600,15382566705,3740,3740,3740,3740,76062
20230613,165500,15382566705,3740,3740,3740,3740,0
20230613,165400,15382566705,3740,3740,3740,3740,0
20230613,165300,15382566705,3740,3740,3740,3740,0
20230613,165200,15382566705,3740,3740,3740,3740,0
20230613,165100,15382566705,3740,3740,3740,3740,0
20230613,165000,15382566705,3740,3740,3740,3740,0
20230613,164900,15382566705,3740,3740,3740,3740,0
20230613,164800,15382566705,3740,3740,3740,3740,0
20230613,164700,15382566705,3740,3740,3740,3740,0
20230613,164600,15382566705,3740,3740,3740,3740,0
20230613,164500,15382566705,3740,3740,3740,3740,0
20230613,164400,15382566705,3740,3740,3740,3740,0
20230613,164300,15382566705,3740,3740,3740,3740,0
20230613,164200,15382566705,3740,3740,3740,3740,0
20230613,164100,15382566705,3740,3740,3740,3740,0
20230613,164000,15382566705,3740,3740,3740,3740,0
20230613,163900,15382566705,3740,3740,3740,3740,0
20230613,163800,15382566705,3740,3740,3740,3740,0
20230613,163700,15382566705,3740,3740,3740,3740,0
20230613,163600,15382566705,3740,3740,3740,3740,0
20230613,163500,15382566705,3740,3740,3740,3740,0
20230613,163400,15382566705,3740,3740,3740,3740,0
20230613,163300,15382566705,3740,3740,3740,3740,0
20230613,163200,15382566705,3740,3740,3740,3740,0
20230613,163100,15382566705,3740,3740,3740,3740,0
20230613,163000,15382566705,3740,3740,3740,3740,0
20230613,162900,15382566705,3740,3740,3740,3740,0
20230613,162800,15382566705,3740,3740,3740,3740,0
20230613,162700,15382566705,3740,3740,3740,3740,0
20230613,162600,15382566705,3740,3740,3740,3740,76062
20230613,162500,15382566705,3740,3740,3740,3740,0
20230613,162400,15382566705,3740,3740,3740,3740,0
20230613,162300,15382566705,3740,3740,3740,3740,0
20230613,162200,15382566705,3740,3740,3740,3740,0
20230613,162100,15382566705,3740,3740,3740,3740,0
20230613,162000,15382566705,3740,3740,3740,3740,0
20230613,161900,15382566705,3740,3740,3740,3740,0
20230613,161800,15382566705,3740,3740,3740,3740,0
20230613,161700,15382566705,3740,3740,3740,3740,0
20230613,161600,15382566705,3740,3740,3740,3740,0
20230613,161500,15382566705,3740,3740,3740,3740,0
20230613,161400,15382566705,3740,3740,3740,3740,0
20230613,161300,15382566705,3740,3740,3740,3740,0
20230613,161200,15382566705,3740,3740,3740,3740,0
20230613,161100,15382566705,3740,3740,3740,3740,0
20230613,161000,15382566705,3740,3740,3740,3740,0
20230613,160900,15382566705,3740,3740,3740,3740,0
20230613,160800,15382566705,3740,3740,3740,3740,0
20230613,160700,15382566705,3740,3740,3740,3740,0
20230613,160600,15382566705,3740,3740,3740,3740,0
20230613,160500,15382566705,3740,3740,3740,3740,0
20230613,160400,15382566705,3740,3740,3740,3740,0
20230613,160300,15382566705,3740,3740,3740,3740,0
20230613,160200,15382566705,3740,3740,3740,3740,0
20230613,160100,15382566705,3740,3740,3740,3740,0
20230613,160000,15382566705,3740,3740,3740,3740,0
20230613,155900,15382566705,3740,3740,3740,3740,0
20230613,155800,15382566705,3740,3740,3740,3740,0
20230613,155700,15382566705,3740,3740,3740,3740,0
20230613,155600,15382566705,3740,3740,3740,3740,76062
20230613,155500,15382566705,3740,3740,3740,3740,0
20230613,155400,15382566705,3740,3740,3740,3740,0
20230613,155300,15382566705,3740,3740,3740,3740,0
20230613,155200,15382566705,3740,3740,3740,3740,0
20230613,155100,15382566705,3740,3740,3740,3740,0
20230613,155000,15382566705,3740,3740,3740,3740,0
20230613,154900,15382566705,3740,3740,3740,3740,0
20230613,154800,15382566705,3740,3740,3740,3740,0
20230613,154700,15382566705,3740,3740,3740,3740,0
20230613,154600,15382566705,3740,3740,3740,3740,0
20230613,154500,15382566705,3740,3740,3740,3740,0
20230613,154400,15382566705,3740,3740,3740,3740,0
20230613,154300,15382566705,3740,3740,3740,3740,0
20230613,154200,15382566705,3740,3740,3740,3740,0
20230613,154100,15382566705,3740,3740,3740,3740,0
20230613,154000,15382566705,3740,3740,3740,3740,0
20230613,153900,15382566705,3740,3740,3740,3740,0
20230613,153800,15382566705,3740,3740,3740,3740,0
20230613,153700,15382566705,3740,3740,3740,3740,0
20230613,153600,15382566705,3740,3740,3740,3740,0
20230613,153500,15382566705,3740,3740,3740,3740,0
20230613,153400,15382566705,3740,3740,3740,3740,0
20230613,153300,15382566705,3740,3740,3740,3740,0
20230613,153200,15382566705,3740,3740,3740,3740,0
20230613,153100,15382566705,3740,3740,3740,3740,0
20230613,153000,15382566705,3740,3740,3740,3740,76062
20230613,152900,15098094825,3740,3740,3740,3740,0
20230613,152800,15098094825,3740,3740,3740,3740,0
20230613,152700,15098094825,3740,3740,3740,3740,0
20230613,152600,15098094825,3740,3740,3740,3740,0
20230613,152500,15098094825,3740,3740,3740,3740,0
20230613,152400,15098094825,3740,3740,3740,3740,0
20230613,152300,15098094825,3740,3740,3740,3740,0
20230613,152200,15098094825,3740,3740,3740,3740,0
20230613,152100,15098094825,3740,3740,3740,3740,0
20230613,152000,15098094825,3740,3740,3740,3740,0
20230613,151900,15098094825,3740,3730,3745,3705,31280
20230613,151800,14981527705,3710,3735,3735,3700,13782
20230613,151700,14930175335,3730,3695,3730,3685,41170
20230613,151600,14777487010,3695,3710,3710,3695,34642
20230613,151500,14649225650,3710,3715,3715,3705,9480
20230613,151400,14614072195,3710,3710,3715,3710,7080
20230613,151300,14587784875,3710,3710,3720,3710,4428
20230613,151200,14571335575,3710,3710,3720,3705,9378
20230613,151100,14536538735,3705,3700,3720,3700,7881
20230613,151000,14507334710,3700,3730,3730,3690,63914
20230613,150900,14270470585,3730,3725,3740,3725,14025
20230613,150800,14218160600,3725,3730,3730,3720,10559
20230613,150700,14178842055,3720,3720,3735,3710,9102
20230613,150600,14144938435,3710,3755,3755,3705,37215
20230613,150500,14006313820,3755,3765,3765,3750,22879
20230613,150400,13920408535,3765,3770,3770,3760,18039
20230613,150300,13852503620,3770,3770,3775,3755,19105
20230613,150200,13780535745,3770,3740,3770,3740,23877
20230613,150100,13690713825,3750,3750,3750,3730,44651
20230613,150000,13523519615,3750,3770,3775,3750,16908
20230613,145900,13459920150,3765,3775,3800,3760,76830
20230613,145800,13169042495,3780,3785,3795,3745,52075
20230613,145700,12972679970,3785,3760,3800,3715,149564
20230613,145600,12408263100,3760,3705,3760,3690,62498
20230613,145500,12174879920,3705,3715,3725,3700,43896
20230613,145400,12012071000,3730,3740,3740,3715,12325
20230613,145300,11966101080,3740,3740,3745,3740,15775
20230613,145200,11907081025,3740,3750,3760,3735,32680
20230613,145100,11784582470,3760,3715,3760,3715,88848
20230613,145000,11452253045,3710,3720,3735,3710,11590
20230613,144900,11409123730,3720,3740,3740,3705,32188
20230613,144800,11289028225,3735,3700,3745,3685,87618
20230613,144700,10963448690,3700,3690,3710,3690,13054
20230613,144600,10915112815,3690,3705,3715,3675,39125
20230613,144500,10770425415,3705,3715,3715,3675,49117
20230613,144400,10589255925,3715,3720,3730,3670,82016
20230613,144300,10286283225,3725,3705,3730,3695,45151
20230613,144200,10118543330,3705,3740,3750,3675,91858
20230613,144100,9777682470,3745,3795,3800,3695,181800
20230613,144000,9098856785,3795,3795,3830,3775,251008
20230613,143900,8143989400,3790,3655,3830,3650,449993
20230613,143800,6457355570,3655,3580,3655,3570,77789
20230613,143700,6176178560,3580,3570,3580,3570,8419
20230613,143600,6146097580,3570,3570,3570,3570,1025
20230613,143500,6142438330,3570,3560,3570,3560,1554
20230613,143400,6136895860,3560,3555,3570,3555,865
20230613,143300,6133818740,3570,3570,3570,3570,11
20230613,143200,6133779470,3550,3570,3570,3550,1713
20230613,143100,6127671745,3570,3570,3570,3565,21
20230613,143000,6127596785,3550,3560,3575,3550,1747
20230613,142900,6121371740,3560,3555,3560,3555,1093
20230613,142800,6117483815,3555,3555,3555,3550,1156
20230613,142700,6113377420,3555,3555,3555,3555,968
20230613,142600,6109936180,3560,3560,3565,3555,29
20230613,142500,6109832950,3555,3550,3555,3550,4927
20230613,142400,6092319555,3555,3550,3555,3550,78
20230613,142300,6092042440,3550,3550,3555,3550,662
20230613,142200,6089691975,3555,3555,3555,3550,296
20230613,142100,6088641075,3550,3550,3550,3550,61
20230613,142000,6088424525,3550,3550,3550,3550,113
20230613,141900,6088023375,3555,3550,3555,3550,1568
20230613,141800,6082455115,3555,3555,3555,3555,14
20230613,141700,6082405345,3555,3550,3555,3550,469
20230613,141600,6080740335,3550,3555,3555,3550,649
20230613,141500,6078436240,3555,3555,3560,3550,4488
20230613,141400,6062470535,3555,3555,3555,3555,1909
20230613,141300,6055684040,3550,3545,3550,3545,2628
20230613,141200,6046364200,3540,3545,3545,3540,639
20230613,141100,6044099335,3550,3535,3550,3535,927
20230613,141000,6040813675,3540,3540,3540,3540,326
20230613,140900,6039659635,3525,3525,3525,3525,0
20230613,140800,6039659635,3525,3550,3550,3525,11137
20230613,140700,6000308995,3550,3540,3550,3540,446
20230613,140600,5998729685,3540,3540,3540,3540,1
20230613,140500,5998726145,3530,3550,3550,3530,1621
20230613,140400,5992988280,3550,3545,3550,3545,1551
20230613,140300,5987484860,3545,3530,3545,3530,47566
20230613,140200,5819576785,3530,3530,3530,3525,20042
20230613,140100,5748828615,3530,3530,3530,3525,1035
20230613,140000,5745177980,3530,3530,3530,3530,929
20230613,135900,5741898610,3530,3525,3530,3525,526
20230613,135800,5740044340,3525,3525,3525,3520,457
20230613,135700,5738435165,3525,3525,3530,3525,659
20230613,135600,5736112185,3525,3530,3530,3525,137
20230613,135500,5735628625,3540,3525,3540,3520,2983
20230613,135400,5725108410,3520,3525,3525,3520,140
20230613,135300,5724615605,3520,3530,3535,3520,2763
20230613,135200,5714889570,3530,3530,3530,3520,8412
20230613,135100,5685242000,3530,3530,3530,3525,3980
20230613,135000,5671195075,3530,3530,3535,3530,2383
20230613,134900,5662783070,3530,3535,3535,3530,373
20230613,134800,5661464795,3530,3530,3530,3530,5
20230613,134700,5661447145,3535,3530,3535,3525,3448
20230613,134600,5649287200,3530,3530,3530,3530,641
20230613,134500,5647024470,3530,3530,3530,3530,2095
20230613,134400,5639629120,3530,3530,3530,3530,1769
20230613,134300,5633384550,3530,3530,3530,3530,1437
20230613,134200,5628311940,3530,3545,3545,3530,552
20230613,134100,5626359650,3550,3530,3550,3530,225
20230613,134000,5625562095,3545,3530,3545,3530,2808
20230613,133900,5615632745,3530,3535,3540,3515,19519
20230613,133800,5546884395,3535,3525,3535,3525,4891
20230613,133700,5529615170,3545,3525,3545,3525,791
20230613,133600,5526826875,3525,3540,3540,3525,11559
20230613,133500,5486000580,3535,3540,3540,3535,235
20230613,133400,5485169175,3540,3535,3545,3535,2827
20230613,133300,5475170290,3535,3535,3540,3535,1835
20230613,133200,5468680455,3535,3545,3545,3535,3415
20230613,133100,5456590190,3545,3555,3555,3540,7537
20230613,133000,5429875405,3545,3555,3560,3545,6466
20230613,132900,5406893515,3555,3555,3560,3555,1490
20230613,132800,5401591565,3560,3565,3565,3560,2124
20230613,132700,5394028250,3565,3560,3565,3560,1151
20230613,132600,5389930120,3560,3560,3560,3560,70
20230613,132500,5389680920,3560,3560,3560,3555,2655
20230613,132400,5380229420,3560,3565,3565,3560,426
20230613,132300,5378712765,3560,3555,3560,3555,981
20230613,132200,5375221905,3560,3560,3560,3560,37
20230613,132100,5375090185,3565,3560,3565,3550,2570
20230613,132000,5365956635,3565,3560,3565,3560,1040
20230613,131900,5362254230,3560,3560,3560,3560,5
20230613,131800,5362236430,3565,3565,3565,3565,0
20230613,131700,5362236430,3565,3550,3565,3550,1229
20230613,131600,5357873400,3550,3545,3550,3535,1426
20230613,131500,5352827320,3545,3545,3545,3535,109
20230613,131400,5352441395,3545,3545,3545,3545,40
20230613,131300,5352299595,3545,3530,3545,3530,7202
20230613,131200,5326862460,3530,3535,3535,3530,2938
20230613,131100,5316485555,3535,3535,3540,3535,2204
20230613,131000,5308694335,3540,3545,3550,3540,3096
20230613,130900,5297725350,3550,3550,3555,3545,4097
20230613,130800,5283180750,3550,3555,3555,3550,1623
20230613,130700,5277411270,3555,3555,3555,3555,202
20230613,130600,5276693160,3555,3555,3555,3555,199
20230613,130500,5275985715,3555,3560,3560,3555,5308
20230613,130400,5257109375,3565,3560,3565,3560,142
20230613,130300,5256603595,3565,3560,3565,3560,104
20230613,130200,5256233350,3560,3565,3570,3560,2362
20230613,130100,5247824025,3565,3565,3565,3560,421
20230613,130000,5246323930,3560,3560,3560,3560,2802
20230613,125900,5236348810,3560,3565,3570,3560,913
20230613,125800,5233091055,3560,3565,3565,3560,202
20230613,125700,5232371930,3560,3555,3560,3555,384
20230613,125600,5231005710,3555,3565,3565,3555,2837
20230613,125500,5220908565,3565,3555,3565,3555,1643
20230613,125400,5215067210,3570,3570,3570,3570,200
20230613,125300,5214353210,3570,3570,3570,3570,0
20230613,125200,5214353210,3570,3550,3570,3550,974
20230613,125100,5210892945,3550,3555,3555,3550,4400
20230613,125000,5195269775,3555,3565,3565,3555,4174
20230613,124900,5180419765,3565,3555,3575,3555,673
20230613,124800,5178025220,3575,3570,3575,3555,358
20230613,124700,5176750840,3575,3555,3575,3555,415
20230613,124600,5175272845,3555,3560,3560,3555,3479
20230613,124500,5162903105,3560,3560,3570,3560,1079
20230613,124400,5159057265,3560,3565,3565,3560,1755
20230613,124300,5152809360,3565,3560,3570,3560,962
20230613,124200,5149384425,3560,3570,3570,3560,2592
20230613,124100,5140156885,3560,3565,3565,3560,312
20230613,124000,5139045635,3560,3555,3565,3555,1276
20230613,123900,5134507900,3555,3550,3555,3550,483
20230613,123800,5132792740,3545,3550,3550,3545,703
20230613,123700,5130300545,3550,3555,3555,3545,696
20230613,123600,5127830850,3555,3565,3565,3550,2147
20230613,123500,5120189485,3575,3550,3575,3550,2841
20230613,123400,5110093320,3560,3550,3565,3550,1847
20230613,123300,5103514160,3550,3550,3550,3540,1277
20230613,123200,5098981090,3525,3565,3565,3515,42182
20230613,123100,4950033465,3555,3570,3570,3555,1077
20230613,123000,4946194355,3550,3565,3570,3550,13504
20230613,122900,4898180790,3565,3570,3570,3565,16000
20230613,122800,4841108670,3585,3575,3585,3575,1252
20230613,122700,4836624945,3575,3565,3575,3565,1953
20230613,122600,4829658580,3565,3575,3580,3565,728
20230613,122500,4827063205,3565,3565,3570,3565,4192
20230613,122400,4812111865,3570,3575,3575,3565,1756
20230613,122300,4805837435,3580,3580,3580,3575,1883
20230613,122200,4799096485,3575,3580,3585,3575,4141
20230613,122100,4784272075,3580,3590,3595,3580,1080
20230613,122000,4780400020,3590,3585,3590,3585,260
20230613,121900,4779467380,3590,3585,3590,3580,3000
20230613,121800,4768711440,3590,3580,3590,3580,555
20230613,121700,4766719480,3590,3585,3590,3580,890
20230613,121600,4763525835,3590,3585,3590,3585,197
20230613,121500,4762818950,3590,3585,3590,3580,295
20230613,121400,4761761130,3590,3580,3590,3575,1411
20230613,121300,4756709820,3580,3565,3580,3555,3082
20230613,121200,4745714475,3565,3555,3565,3550,57
20230613,121100,4745511730,3565,3555,3565,3550,26919
20230613,121000,4649929560,3550,3555,3555,3550,4000
20230613,120900,4635710085,3555,3560,3560,3555,2572
20230613,120800,4626565280,3555,3575,3580,3555,16308
20230613,120700,4568403210,3575,3595,3595,3575,8348
20230613,120600,4538463230,3595,3595,3600,3595,369
20230613,120500,4537135675,3595,3600,3600,3595,124
20230613,120400,4536689340,3600,3595,3600,3595,39
20230613,120300,4536548945,3595,3590,3600,3590,220
20230613,120200,4535758140,3590,3580,3590,3580,1000
20230613,120100,4532173140,3580,3575,3580,3575,33
20230613,120000,4532055085,3575,3590,3590,3575,3331
20230613,115900,4520144970,3590,3575,3590,3570,3046
20230613,115800,4509261065,3575,3590,3590,3570,9900
20230613,115700,4473806505,3595,3595,3595,3595,56
20230613,115600,4473605185,3595,3595,3610,3590,4178
20230613,115500,4458594745,3595,3600,3600,3595,1376
20230613,115400,4453647525,3600,3605,3605,3600,861
20230613,115300,4450544290,3605,3605,3605,3595,1577
20230613,115200,4444867285,3605,3610,3610,3600,1130
20230613,115100,4440798630,3605,3605,3605,3605,17
20230613,115000,4440737345,3605,3600,3605,3600,856
20230613,114900,4437653725,3600,3600,3605,3600,4451
20230613,114800,4421620430,3600,3600,3600,3600,2438
20230613,114700,4412843630,3600,3610,3610,3600,4873
20230613,114600,4395291240,3610,3615,3615,3605,4370
20230613,114500,4379533400,3615,3625,3625,3600,11701
20230613,114400,4337261370,3625,3630,3630,3625,3272
20230613,114300,4325386875,3630,3630,3630,3630,730
20230613,114200,4322736975,3630,3630,3630,3630,240
20230613,114100,4321865775,3630,3630,3630,3630,975
20230613,114000,4318326525,3630,3630,3630,3630,1036
20230613,113900,4314565845,3630,3635,3635,3630,5077
20230613,113800,4296127700,3635,3635,3635,3635,752
20230613,113700,4293394180,3640,3635,3640,3635,3814
20230613,113600,4279521170,3635,3640,3640,3635,458
20230613,113500,4277856230,3640,3640,3640,3635,277
20230613,113400,4276848350,3640,3640,3645,3640,2933
20230613,113300,4266163700,3645,3645,3650,3645,1593
20230613,113200,4260356995,3645,3655,3655,3630,6764
20230613,113100,4235732610,3655,3655,3655,3655,0
20230613,113000,4235732610,3655,3645,3655,3645,2182
20230613,112900,4227768455,3645,3645,3645,3645,2799
20230613,112800,4217566100,3645,3650,3655,3645,4435
20230613,112700,4201382115,3660,3645,3660,3645,1418
20230613,112600,4196211135,3645,3650,3650,3645,452
20230613,112500,4194561545,3650,3650,3650,3650,1301
20230613,112400,4189812895,3650,3655,3660,3650,2577
20230613,112300,4180394205,3650,3640,3650,3635,11313
20230613,112200,4139152665,3635,3640,3640,3635,5000
20230613,112100,4120961960,3640,3640,3650,3640,936
20230613,112000,4117553020,3640,3650,3650,3640,5858
20230613,111900,4096200640,3655,3655,3665,3655,3547
20230613,111800,4083230245,3655,3670,3670,3655,3700
20230613,111700,4069703310,3690,3685,3695,3650,37479
20230613,111600,3931831535,3685,3685,3690,3680,9922
20230613,111500,3895281105,3685,3660,3685,3660,13362
20230613,111400,3846244400,3660,3645,3660,3645,5823
20230613,111300,3824970765,3640,3640,3645,3640,348
20230613,111200,3823702430,3640,3650,3650,3635,1897
20230613,111100,3816796625,3640,3650,3650,3640,8188
20230613,111000,3786975175,3650,3645,3650,3645,1034
20230613,110900,3783206175,3645,3650,3650,3645,11407
20230613,110800,3741580475,3660,3670,3670,3650,2381
20230613,110700,3732875765,3670,3675,3675,3670,2639
20230613,110600,3723183360,3675,3645,3680,3645,25112
20230613,110500,3631180995,3660,3650,3665,3635,10339
20230613,110400,3593523630,3650,3675,3675,3590,21488
20230613,110300,3515396835,3675,3685,3700,3675,11501
20230613,110200,3472972825,3685,3705,3715,3685,25368
20230613,110100,3379015455,3705,3690,3720,3685,49285
20230613,110000,3196531530,3670,3645,3690,3645,22254
20230613,105900,3114942550,3625,3640,3660,3625,27727
20230613,105800,3013891305,3640,3615,3640,3615,18309
20230613,105700,2947513700,3615,3595,3615,3595,21013
20230613,105600,2871831160,3595,3590,3600,3590,4152
20230613,105500,2856908220,3590,3590,3595,3590,3545
20230613,105400,2844169035,3590,3575,3595,3570,13340
20230613,105300,2796344250,3575,3570,3575,3565,4314
20230613,105200,2780949160,3570,3570,3570,3565,3449
20230613,105100,2768636680,3570,3565,3570,3565,2134
20230613,105000,2761028800,3570,3570,3575,3565,8012
20230613,104900,2732420960,3570,3570,3570,3565,940
20230613,104800,2729065260,3570,3565,3570,3560,3904
20230613,104700,2715140565,3565,3570,3570,3560,382
20230613,104600,2713779895,3570,3570,3575,3560,7171
20230613,104500,2688158470,3575,3560,3575,3550,4754
20230613,104400,2671230285,3555,3560,3580,3550,11458
20230613,104300,2630455020,3555,3550,3555,3545,3830
20230613,104200,2616848860,3550,3540,3555,3540,2655
20230613,104100,2607422610,3540,3550,3570,3540,14082
20230613,104000,2557349725,3545,3540,3545,3535,9383
20230613,103900,2524105190,3540,3535,3545,3535,13425
20230613,103800,2476535695,3535,3535,3535,3535,2025
20230613,103700,2469377320,3540,3540,3540,3540,3190
20230613,103600,2458084720,3535,3540,3540,3535,6611
20230613,103500,2434692715,3540,3540,3540,3540,1973
20230613,103400,2427708295,3540,3540,3540,3540,405
20230613,103300,2426274595,3540,3540,3540,3540,2372
20230613,103200,2417877715,3540,3540,3540,3535,1072
20230613,103100,2414083575,3540,3535,3540,3535,989
20230613,103000,2410584935,3540,3540,3540,3535,1458
20230613,102900,2405424115,3530,3540,3540,3530,8011
20230613,102800,2377145275,3530,3535,3545,3530,1152
20230613,102700,2373069080,3535,3535,3535,3535,217
20230613,102600,2372301985,3535,3535,3535,3535,1240
20230613,102500,2367918585,3535,3540,3540,3535,809
20230613,102400,2365055100,3540,3535,3540,3535,1328
20230613,102300,2360354305,3530,3530,3530,3530,8
20230613,102200,2360326065,3530,3525,3530,3525,209
20230613,102100,2359589330,3525,3525,3525,3525,108
20230613,102000,2359208630,3520,3520,3520,3520,6016
20230613,101900,2338032310,3520,3520,3520,3520,266
20230613,101800,2337095990,3520,3525,3525,3520,2795
20230613,101700,2327255695,3525,3535,3535,3525,737
20230613,101600,2324655440,3535,3535,3535,3535,2996
20230613,101500,2314064580,3535,3535,3535,3535,17
20230613,101400,2314004485,3535,3525,3535,3520,1426
20230613,101300,2308969465,3535,3520,3535,3520,1257
20230613,101200,2304539455,3520,3515,3520,3515,2409
20230613,101100,2296063080,3515,3515,3515,3515,1100
20230613,101000,2292196580,3505,3510,3510,3505,1524
20230613,100900,2286854680,3505,3505,3510,3505,2546
20230613,100800,2277928160,3505,3510,3510,3505,3506
20230613,100700,2265628965,3520,3520,3520,3510,890
20230613,100600,2262503860,3520,3520,3520,3515,2313
20230613,100500,2254371660,3520,3520,3520,3515,925
20230613,100400,2251116165,3525,3525,3525,3525,3313
20230613,100300,2239437840,3525,3540,3540,3525,10205
20230613,100200,2203425395,3545,3540,3545,3530,2710
20230613,100100,2193842945,3540,3530,3540,3525,6621
20230613,100000,2170487905,3540,3535,3540,3515,11617
20230613,095900,2129525665,3535,3520,3535,3520,9362
20230613,095800,2096533050,3520,3510,3520,3510,3495
20230613,095700,2084250525,3510,3510,3510,3505,6110
20230613,095600,2062806925,3515,3505,3515,3505,2533
20230613,095500,2053915485,3505,3505,3510,3500,1620
20230613,095400,2048231555,3500,3500,3505,3500,3059
20230613,095300,2037522420,3500,3500,3505,3500,5645
20230613,095200,2017764895,3505,3500,3505,3500,4780
20230613,095100,2001019895,3500,3500,3500,3495,1517
20230613,095000,1995714285,3500,3500,3505,3495,1982
20230613,094900,1988777425,3500,3500,3500,3495,6511
20230613,094800,1965991990,3500,3505,3505,3500,5379
20230613,094700,1947164765,3500,3505,3510,3500,10007
20230613,094600,1912129660,3505,3500,3505,3495,2886
20230613,094500,1902034875,3510,3495,3510,3485,14401
20230613,094400,1851725420,3495,3505,3505,3495,3256
20230613,094300,1840319230,3510,3515,3515,3510,1861
20230613,094200,1833783105,3515,3505,3520,3500,5782
20230613,094100,1813446845,3515,3495,3515,3485,14156
20230613,094000,1764024265,3490,3515,3515,3490,61502
20230613,093900,1548602505,3515,3520,3520,3515,3231
20230613,093800,1537242240,3525,3525,3525,3510,9174
20230613,093700,1504969875,3525,3515,3525,3515,5743
20230613,093600,1484769710,3525,3530,3530,3510,22535
20230613,093500,1405555915,3530,3530,3530,3520,3738
20230613,093400,1392394520,3520,3525,3535,3515,13243
20230613,093300,1345783390,3525,3530,3535,3520,6574
20230613,093200,1322604395,3535,3535,3535,3525,4462
20230613,093100,1306852670,3535,3545,3560,3530,24833
20230613,093000,1219006870,3545,3550,3560,3545,10420
20230613,092900,1182050075,3550,3550,3560,3545,8581
20230613,092800,1151604830,3545,3550,3550,3545,1948
20230613,092700,1144690045,3565,3550,3565,3545,21727
20230613,092600,1067539175,3555,3565,3565,3555,10494
20230613,092500,1030200640,3565,3570,3570,3565,3401
20230613,092400,1018075015,3565,3565,3570,3565,1233
20230613,092300,1013678770,3565,3570,3580,3560,2108
20230613,092200,1006157440,3580,3570,3580,3565,1893
20230613,092100,999390875,3575,3565,3580,3555,7769
20230613,092000,971712675,3565,3560,3565,3560,570
20230613,091900,969680865,3555,3555,3560,3555,3213
20230613,091800,958246380,3560,3565,3565,3555,532
20230613,091700,956353375,3560,3565,3565,3550,6995
20230613,091600,931489500,3565,3550,3565,3550,11662
20230613,091500,890088145,3555,3560,3565,3550,18525
20230613,091400,824318370,3570,3570,3570,3550,20501
20230613,091300,751360755,3570,3570,3575,3560,20128
20230613,091200,679570790,3575,3575,3575,3570,2348
20230613,091100,671179095,3570,3570,3580,3570,4346
20230613,091000,655658525,3575,3580,3585,3575,13246
20230613,090900,608268845,3580,3590,3590,3580,8134
20230613,090800,579073830,3590,3590,3595,3590,4642
20230613,090700,562408795,3590,3590,3590,3590,1267
20230613,090600,557860265,3590,3590,3595,3575,19349
20230613,090500,488439130,3590,3595,3595,3585,5301
20230613,090400,469406495,3590,3590,3600,3585,3599
20230613,090300,456492160,3585,3580,3590,3550,7718
20230613,090200,428949730,3580,3630,3630,3550,96371
20230613,090100,81347865,3630,3630,3635,3630,5235
20230613,090000,62340055,3630,3625,3640,3625,15252