stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,204500,10566234760,3480,3480,3480,3480,24886
20230620,204400,10566234760,3480,3480,3480,3480,0
20230620,204300,10566234760,3480,3480,3480,3480,0
20230620,204200,10566234760,3480,3480,3480,3480,0
20230620,204100,10566234760,3480,3480,3480,3480,0
20230620,204000,10566234760,3480,3480,3480,3480,0
20230620,203900,10566234760,3480,3480,3480,3480,0
20230620,203800,10566234760,3480,3480,3480,3480,0
20230620,203700,10566234760,3480,3480,3480,3480,0
20230620,203600,10566234760,3480,3480,3480,3480,0
20230620,203500,10566234760,3480,3480,3480,3480,0
20230620,203400,10566234760,3480,3480,3480,3480,0
20230620,203300,10566234760,3480,3480,3480,3480,0
20230620,203200,10566234760,3480,3480,3480,3480,0
20230620,203100,10566234760,3480,3480,3480,3480,0
20230620,203000,10566234760,3480,3480,3480,3480,0
20230620,202900,10566234760,3480,3480,3480,3480,0
20230620,202800,10566234760,3480,3480,3480,3480,0
20230620,202700,10566234760,3480,3480,3480,3480,0
20230620,202600,10566234760,3480,3480,3480,3480,0
20230620,202500,10566234760,3480,3480,3480,3480,0
20230620,202400,10566234760,3480,3480,3480,3480,0
20230620,202300,10566234760,3480,3480,3480,3480,0
20230620,202200,10566234760,3480,3480,3480,3480,0
20230620,202100,10566234760,3480,3480,3480,3480,0
20230620,202000,10566234760,3480,3480,3480,3480,0
20230620,201900,10566234760,3480,3480,3480,3480,0
20230620,201800,10566234760,3480,3480,3480,3480,0
20230620,201700,10566234760,3480,3480,3480,3480,0
20230620,201600,10566234760,3480,3480,3480,3480,0
20230620,201500,10566234760,3480,3480,3480,3480,24886
20230620,201400,10566234760,3480,3480,3480,3480,0
20230620,201300,10566234760,3480,3480,3480,3480,0
20230620,201200,10566234760,3480,3480,3480,3480,0
20230620,201100,10566234760,3480,3480,3480,3480,0
20230620,201000,10566234760,3480,3480,3480,3480,0
20230620,200900,10566234760,3480,3480,3480,3480,0
20230620,200800,10566234760,3480,3480,3480,3480,0
20230620,200700,10566234760,3480,3480,3480,3480,0
20230620,200600,10566234760,3480,3480,3480,3480,0
20230620,200500,10566234760,3480,3480,3480,3480,0
20230620,200400,10566234760,3480,3480,3480,3480,0
20230620,200300,10566234760,3480,3480,3480,3480,0
20230620,200200,10566234760,3480,3480,3480,3480,0
20230620,200100,10566234760,3480,3480,3480,3480,0
20230620,200000,10566234760,3480,3480,3480,3480,0
20230620,195900,10566234760,3480,3480,3480,3480,0
20230620,195800,10566234760,3480,3480,3480,3480,0
20230620,195700,10566234760,3480,3480,3480,3480,0
20230620,195600,10566234760,3480,3480,3480,3480,0
20230620,195500,10566234760,3480,3480,3480,3480,0
20230620,195400,10566234760,3480,3480,3480,3480,0
20230620,195300,10566234760,3480,3480,3480,3480,0
20230620,195200,10566234760,3480,3480,3480,3480,0
20230620,195100,10566234760,3480,3480,3480,3480,0
20230620,195000,10566234760,3480,3480,3480,3480,0
20230620,194900,10566234760,3480,3480,3480,3480,0
20230620,194800,10566234760,3480,3480,3480,3480,0
20230620,194700,10566234760,3480,3480,3480,3480,0
20230620,194600,10566234760,3480,3480,3480,3480,0
20230620,194500,10566234760,3480,3480,3480,3480,24886
20230620,194400,10566234760,3480,3480,3480,3480,0
20230620,194300,10566234760,3480,3480,3480,3480,0
20230620,194200,10566234760,3480,3480,3480,3480,0
20230620,194100,10566234760,3480,3480,3480,3480,0
20230620,194000,10566234760,3480,3480,3480,3480,0
20230620,193900,10566234760,3480,3480,3480,3480,0
20230620,193800,10566234760,3480,3480,3480,3480,0
20230620,193700,10566234760,3480,3480,3480,3480,0
20230620,193600,10566234760,3480,3480,3480,3480,0
20230620,193500,10566234760,3480,3480,3480,3480,0
20230620,193400,10566234760,3480,3480,3480,3480,0
20230620,193300,10566234760,3480,3480,3480,3480,0
20230620,193200,10566234760,3480,3480,3480,3480,0
20230620,193100,10566234760,3480,3480,3480,3480,0
20230620,193000,10566234760,3480,3480,3480,3480,0
20230620,192900,10566234760,3480,3480,3480,3480,0
20230620,192800,10566234760,3480,3480,3480,3480,0
20230620,192700,10566234760,3480,3480,3480,3480,0
20230620,192600,10566234760,3480,3480,3480,3480,0
20230620,192500,10566234760,3480,3480,3480,3480,0
20230620,192400,10566234760,3480,3480,3480,3480,0
20230620,192300,10566234760,3480,3480,3480,3480,0
20230620,192200,10566234760,3480,3480,3480,3480,0
20230620,192100,10566234760,3480,3480,3480,3480,0
20230620,192000,10566234760,3480,3480,3480,3480,0
20230620,191900,10566234760,3480,3480,3480,3480,0
20230620,191800,10566234760,3480,3480,3480,3480,0
20230620,191700,10566234760,3480,3480,3480,3480,0
20230620,191600,10566234760,3480,3480,3480,3480,0
20230620,191500,10566234760,3480,3480,3480,3480,24886
20230620,191400,10566234760,3480,3480,3480,3480,0
20230620,191300,10566234760,3480,3480,3480,3480,0
20230620,191200,10566234760,3480,3480,3480,3480,0
20230620,191100,10566234760,3480,3480,3480,3480,0
20230620,191000,10566234760,3480,3480,3480,3480,0
20230620,190900,10566234760,3480,3480,3480,3480,0
20230620,190800,10566234760,3480,3480,3480,3480,0
20230620,190700,10566234760,3480,3480,3480,3480,0
20230620,190600,10566234760,3480,3480,3480,3480,0
20230620,190500,10566234760,3480,3480,3480,3480,0
20230620,190400,10566234760,3480,3480,3480,3480,0
20230620,190300,10566234760,3480,3480,3480,3480,0
20230620,190200,10566234760,3480,3480,3480,3480,0
20230620,190100,10566234760,3480,3480,3480,3480,0
20230620,190000,10566234760,3480,3480,3480,3480,0
20230620,185900,10566234760,3480,3480,3480,3480,0
20230620,185800,10566234760,3480,3480,3480,3480,0
20230620,185700,10566234760,3480,3480,3480,3480,0
20230620,185600,10566234760,3480,3480,3480,3480,0
20230620,185500,10566234760,3480,3480,3480,3480,0
20230620,185400,10566234760,3480,3480,3480,3480,0
20230620,185300,10566234760,3480,3480,3480,3480,0
20230620,185200,10566234760,3480,3480,3480,3480,0
20230620,185100,10566234760,3480,3480,3480,3480,0
20230620,185000,10566234760,3480,3480,3480,3480,0
20230620,184900,10566234760,3480,3480,3480,3480,0
20230620,184800,10566234760,3480,3480,3480,3480,0
20230620,184700,10566234760,3480,3480,3480,3480,0
20230620,184600,10566234760,3480,3480,3480,3480,0
20230620,184500,10566234760,3480,3480,3480,3480,24886
20230620,184400,10566234760,3480,3480,3480,3480,0
20230620,184300,10566234760,3480,3480,3480,3480,0
20230620,184200,10566234760,3480,3480,3480,3480,0
20230620,184100,10566234760,3480,3480,3480,3480,0
20230620,184000,10566234760,3480,3480,3480,3480,0
20230620,183900,10566234760,3480,3480,3480,3480,0
20230620,183800,10566234760,3480,3480,3480,3480,0
20230620,183700,10566234760,3480,3480,3480,3480,0
20230620,183600,10566234760,3480,3480,3480,3480,0
20230620,183500,10566234760,3480,3480,3480,3480,0
20230620,183400,10566234760,3480,3480,3480,3480,0
20230620,183300,10566234760,3480,3480,3480,3480,0
20230620,183200,10566234760,3480,3480,3480,3480,0
20230620,183100,10566234760,3480,3480,3480,3480,0
20230620,183000,10566234760,3480,3480,3480,3480,0
20230620,182900,10566234760,3480,3480,3480,3480,0
20230620,182800,10566234760,3480,3480,3480,3480,0
20230620,182700,10566234760,3480,3480,3480,3480,0
20230620,182600,10566234760,3480,3480,3480,3480,0
20230620,182500,10566234760,3480,3480,3480,3480,0
20230620,182400,10566234760,3480,3480,3480,3480,0
20230620,182300,10566234760,3480,3480,3480,3480,0
20230620,182200,10566234760,3480,3480,3480,3480,0
20230620,182100,10566234760,3480,3480,3480,3480,0
20230620,182000,10566234760,3480,3480,3480,3480,0
20230620,181900,10566234760,3480,3480,3480,3480,0
20230620,181800,10566234760,3480,3480,3480,3480,0
20230620,181700,10566234760,3480,3480,3480,3480,0
20230620,181600,10566234760,3480,3480,3480,3480,0
20230620,181500,10566234760,3480,3480,3480,3480,24886
20230620,181400,10566234760,3480,3480,3480,3480,0
20230620,181300,10566234760,3480,3480,3480,3480,0
20230620,181200,10566234760,3480,3480,3480,3480,0
20230620,181100,10566234760,3480,3480,3480,3480,0
20230620,181000,10566234760,3480,3480,3480,3480,0
20230620,180900,10566234760,3480,3480,3480,3480,0
20230620,180800,10566234760,3480,3480,3480,3480,0
20230620,180700,10566234760,3480,3480,3480,3480,0
20230620,180600,10566234760,3480,3480,3480,3480,0
20230620,180500,10566234760,3480,3480,3480,3480,0
20230620,180400,10566234760,3480,3480,3480,3480,0
20230620,180300,10566234760,3480,3480,3480,3480,0
20230620,180200,10566234760,3480,3480,3480,3480,0
20230620,180100,10566234760,3480,3480,3480,3480,0
20230620,180000,10566234760,3480,3480,3480,3480,0
20230620,175900,10566234760,3480,3480,3480,3480,0
20230620,175800,10566234760,3480,3480,3480,3480,0
20230620,175700,10566234760,3480,3480,3480,3480,0
20230620,175600,10566234760,3480,3480,3480,3480,0
20230620,175500,10566234760,3480,3480,3480,3480,0
20230620,175400,10566234760,3480,3480,3480,3480,0
20230620,175300,10566234760,3480,3480,3480,3480,0
20230620,175200,10566234760,3480,3480,3480,3480,0
20230620,175100,10566234760,3480,3480,3480,3480,0
20230620,175000,10566234760,3480,3480,3480,3480,0
20230620,174900,10566234760,3480,3480,3480,3480,0
20230620,174800,10566234760,3480,3480,3480,3480,0
20230620,174700,10566234760,3480,3480,3480,3480,0
20230620,174600,10566234760,3480,3480,3480,3480,0
20230620,174500,10566234760,3480,3480,3480,3480,24886
20230620,174400,10566234760,3480,3480,3480,3480,0
20230620,174300,10566234760,3480,3480,3480,3480,0
20230620,174200,10566234760,3480,3480,3480,3480,0
20230620,174100,10566234760,3480,3480,3480,3480,0
20230620,174000,10566234760,3480,3480,3480,3480,0
20230620,173900,10566234760,3480,3480,3480,3480,0
20230620,173800,10566234760,3480,3480,3480,3480,0
20230620,173700,10566234760,3480,3480,3480,3480,0
20230620,173600,10566234760,3480,3480,3480,3480,0
20230620,173500,10566234760,3480,3480,3480,3480,0
20230620,173400,10566234760,3480,3480,3480,3480,0
20230620,173300,10566234760,3480,3480,3480,3480,0
20230620,173200,10566234760,3480,3480,3480,3480,0
20230620,173100,10566234760,3480,3480,3480,3480,0
20230620,173000,10566234760,3480,3480,3480,3480,0
20230620,172900,10566234760,3480,3480,3480,3480,0
20230620,172800,10566234760,3480,3480,3480,3480,0
20230620,172700,10566234760,3480,3480,3480,3480,0
20230620,172600,10566234760,3480,3480,3480,3480,0
20230620,172500,10566234760,3480,3480,3480,3480,0
20230620,172400,10566234760,3480,3480,3480,3480,0
20230620,172300,10566234760,3480,3480,3480,3480,0
20230620,172200,10566234760,3480,3480,3480,3480,0
20230620,172100,10566234760,3480,3480,3480,3480,0
20230620,172000,10566234760,3480,3480,3480,3480,0
20230620,171900,10566234760,3480,3480,3480,3480,0
20230620,171800,10566234760,3480,3480,3480,3480,0
20230620,171700,10566234760,3480,3480,3480,3480,0
20230620,171600,10566234760,3480,3480,3480,3480,0
20230620,171500,10566234760,3480,3480,3480,3480,24886
20230620,171400,10566234760,3480,3480,3480,3480,0
20230620,171300,10566234760,3480,3480,3480,3480,0
20230620,171200,10566234760,3480,3480,3480,3480,0
20230620,171100,10566234760,3480,3480,3480,3480,0
20230620,171000,10566234760,3480,3480,3480,3480,0
20230620,170900,10566234760,3480,3480,3480,3480,0
20230620,170800,10566234760,3480,3480,3480,3480,0
20230620,170700,10566234760,3480,3480,3480,3480,0
20230620,170600,10566234760,3480,3480,3480,3480,0
20230620,170500,10566234760,3480,3480,3480,3480,0
20230620,170400,10566234760,3480,3480,3480,3480,0
20230620,170300,10566234760,3480,3480,3480,3480,0
20230620,170200,10566234760,3480,3480,3480,3480,0
20230620,170100,10566234760,3480,3480,3480,3480,0
20230620,170000,10566234760,3480,3480,3480,3480,0
20230620,165900,10566234760,3480,3480,3480,3480,0
20230620,165800,10566234760,3480,3480,3480,3480,0
20230620,165700,10566234760,3480,3480,3480,3480,0
20230620,165600,10566234760,3480,3480,3480,3480,0
20230620,165500,10566234760,3480,3480,3480,3480,0
20230620,165400,10566234760,3480,3480,3480,3480,0
20230620,165300,10566234760,3480,3480,3480,3480,0
20230620,165200,10566234760,3480,3480,3480,3480,0
20230620,165100,10566234760,3480,3480,3480,3480,0
20230620,165000,10566234760,3480,3480,3480,3480,0
20230620,164900,10566234760,3480,3480,3480,3480,0
20230620,164800,10566234760,3480,3480,3480,3480,0
20230620,164700,10566234760,3480,3480,3480,3480,0
20230620,164600,10566234760,3480,3480,3480,3480,0
20230620,164500,10566234760,3480,3480,3480,3480,24886
20230620,164400,10566234760,3480,3480,3480,3480,0
20230620,164300,10566234760,3480,3480,3480,3480,0
20230620,164200,10566234760,3480,3480,3480,3480,0
20230620,164100,10566234760,3480,3480,3480,3480,0
20230620,164000,10566234760,3480,3480,3480,3480,0
20230620,163900,10566234760,3480,3480,3480,3480,0
20230620,163800,10566234760,3480,3480,3480,3480,0
20230620,163700,10566234760,3480,3480,3480,3480,0
20230620,163600,10566234760,3480,3480,3480,3480,0
20230620,163500,10566234760,3480,3480,3480,3480,0
20230620,163400,10566234760,3480,3480,3480,3480,0
20230620,163300,10566234760,3480,3480,3480,3480,0
20230620,163200,10566234760,3480,3480,3480,3480,0
20230620,163100,10566234760,3480,3480,3480,3480,0
20230620,163000,10566234760,3480,3480,3480,3480,0
20230620,162900,10566234760,3480,3480,3480,3480,0
20230620,162800,10566234760,3480,3480,3480,3480,0
20230620,162700,10566234760,3480,3480,3480,3480,0
20230620,162600,10566234760,3480,3480,3480,3480,0
20230620,162500,10566234760,3480,3480,3480,3480,0
20230620,162400,10566234760,3480,3480,3480,3480,0
20230620,162300,10566234760,3480,3480,3480,3480,0
20230620,162200,10566234760,3480,3480,3480,3480,0
20230620,162100,10566234760,3480,3480,3480,3480,0
20230620,162000,10566234760,3480,3480,3480,3480,0
20230620,161900,10566234760,3480,3480,3480,3480,0
20230620,161800,10566234760,3480,3480,3480,3480,0
20230620,161700,10566234760,3480,3480,3480,3480,0
20230620,161600,10566234760,3480,3480,3480,3480,0
20230620,161500,10566234760,3480,3480,3480,3480,24886
20230620,161400,10566234760,3480,3480,3480,3480,0
20230620,161300,10566234760,3480,3480,3480,3480,0
20230620,161200,10566234760,3480,3480,3480,3480,0
20230620,161100,10566234760,3480,3480,3480,3480,0
20230620,161000,10566234760,3480,3480,3480,3480,0
20230620,160900,10566234760,3480,3480,3480,3480,0
20230620,160800,10566234760,3480,3480,3480,3480,0
20230620,160700,10566234760,3480,3480,3480,3480,0
20230620,160600,10566234760,3480,3480,3480,3480,0
20230620,160500,10566234760,3480,3480,3480,3480,0
20230620,160400,10566234760,3480,3480,3480,3480,0
20230620,160300,10566234760,3480,3480,3480,3480,0
20230620,160200,10566234760,3480,3480,3480,3480,0
20230620,160100,10566234760,3480,3480,3480,3480,0
20230620,160000,10566234760,3480,3480,3480,3480,0
20230620,155900,10566234760,3480,3480,3480,3480,0
20230620,155800,10566234760,3480,3480,3480,3480,0
20230620,155700,10566234760,3480,3480,3480,3480,0
20230620,155600,10566234760,3480,3480,3480,3480,0
20230620,155500,10566234760,3480,3480,3480,3480,0
20230620,155400,10566234760,3480,3480,3480,3480,0
20230620,155300,10566234760,3480,3480,3480,3480,0
20230620,155200,10566234760,3480,3480,3480,3480,0
20230620,155100,10566234760,3480,3480,3480,3480,0
20230620,155000,10566234760,3480,3480,3480,3480,0
20230620,154900,10566234760,3480,3480,3480,3480,0
20230620,154800,10566234760,3480,3480,3480,3480,0
20230620,154700,10566234760,3480,3480,3480,3480,0
20230620,154600,10566234760,3480,3480,3480,3480,0
20230620,154500,10566234760,3480,3480,3480,3480,24886
20230620,154400,10566234760,3480,3480,3480,3480,0
20230620,154300,10566234760,3480,3480,3480,3480,0
20230620,154200,10566234760,3480,3480,3480,3480,0
20230620,154100,10566234760,3480,3480,3480,3480,0
20230620,154000,10566234760,3480,3480,3480,3480,0
20230620,153900,10566234760,3480,3480,3480,3480,0
20230620,153800,10566234760,3480,3480,3480,3480,0
20230620,153700,10566234760,3480,3480,3480,3480,0
20230620,153600,10566234760,3480,3480,3480,3480,0
20230620,153500,10566234760,3480,3480,3480,3480,0
20230620,153400,10566234760,3480,3480,3480,3480,0
20230620,153300,10566234760,3480,3480,3480,3480,0
20230620,153200,10566234760,3480,3480,3480,3480,0
20230620,153100,10566234760,3480,3480,3480,3480,0
20230620,153000,10566234760,3480,3480,3480,3480,24886
20230620,152900,10479631480,3485,3485,3485,3485,0
20230620,152800,10479631480,3485,3485,3485,3485,0
20230620,152700,10479631480,3485,3485,3485,3485,0
20230620,152600,10479631480,3485,3485,3485,3485,0
20230620,152500,10479631480,3485,3485,3485,3485,0
20230620,152400,10479631480,3485,3485,3485,3485,0
20230620,152300,10479631480,3485,3485,3485,3485,0
20230620,152200,10479631480,3485,3485,3485,3485,0
20230620,152100,10479631480,3485,3485,3485,3485,0
20230620,152000,10479631480,3485,3485,3485,3485,0
20230620,151900,10479631480,3485,3490,3490,3485,4289
20230620,151800,10464674195,3490,3495,3495,3485,2802
20230620,151700,10454895560,3485,3485,3490,3485,7972
20230620,151600,10427075620,3485,3480,3485,3475,1678
20230620,151500,10421237210,3480,3475,3480,3475,685
20230620,151400,10418853740,3475,3475,3475,3475,578
20230620,151300,10416845190,3470,3470,3475,3470,3154
20230620,151200,10405900805,3470,3475,3480,3470,14842
20230620,151100,10354356280,3475,3480,3480,3475,8352
20230620,151000,10325331575,3475,3475,3480,3470,10442
20230620,150900,10289070575,3475,3475,3480,3475,5793
20230620,150800,10268939875,3470,3475,3480,3470,3951
20230620,150700,10255206405,3480,3485,3485,3475,7566
20230620,150600,10228900735,3485,3480,3485,3480,2711
20230620,150500,10219465810,3480,3480,3485,3480,1576
20230620,150400,10213974045,3480,3485,3485,3480,3330
20230620,150300,10202376980,3490,3490,3490,3485,5745
20230620,150200,10182351930,3490,3490,3495,3490,2719
20230620,150100,10172862590,3490,3495,3495,3490,1802
20230620,150000,10166567555,3495,3500,3500,3495,3706
20230620,145900,10153611580,3500,3495,3500,3495,2011
20230620,145800,10146573085,3495,3495,3500,3495,1010
20230620,145700,10143043085,3495,3495,3500,3495,176
20230620,145600,10142427960,3500,3500,3500,3500,505
20230620,145500,10140660460,3500,3495,3500,3495,8
20230620,145400,10140632490,3500,3495,3500,3495,3290
20230620,145300,10129118270,3500,3490,3500,3490,3069
20230620,145200,10118392165,3490,3490,3495,3490,239
20230620,145100,10117558050,3490,3490,3495,3490,5108
20230620,145000,10099730980,3490,3490,3490,3490,1871
20230620,144900,10093201190,3495,3495,3495,3490,830
20230620,144800,10090301975,3495,3495,3500,3495,6276
20230620,144700,10068359930,3505,3505,3505,3500,202
20230620,144600,10067652420,3510,3500,3510,3495,3927
20230620,144500,10053907340,3500,3515,3515,3500,5393
20230620,144400,10035011165,3515,3515,3515,3510,2614
20230620,144300,10025835245,3515,3515,3520,3510,2582
20230620,144200,10016761170,3510,3510,3515,3510,6547
20230620,144100,9993779795,3515,3515,3515,3515,2677
20230620,144000,9984370140,3525,3525,3525,3520,6798
20230620,143900,9960427945,3525,3525,3530,3525,11146
20230620,143800,9921119295,3530,3535,3535,3525,2522
20230620,143700,9912219290,3535,3530,3535,3525,7618
20230620,143600,9885310020,3530,3525,3530,3525,3249
20230620,143500,9873845860,3525,3525,3525,3520,4854
20230620,143400,9856748205,3520,3520,3520,3520,780
20230620,143300,9854002605,3520,3520,3520,3520,3505
20230620,143200,9841665005,3520,3520,3520,3515,1141
20230620,143100,9837653685,3520,3525,3525,3520,2438
20230620,143000,9829070150,3525,3525,3530,3525,2653
20230620,142900,9819716920,3525,3515,3525,3515,19763
20230620,142800,9750103265,3515,3520,3520,3505,4279
20230620,142700,9735063655,3520,3510,3520,3510,8928
20230620,142600,9703690235,3510,3505,3510,3505,8553
20230620,142500,9673687580,3505,3500,3505,3500,4060
20230620,142400,9659476280,3500,3505,3505,3500,1300
20230620,142300,9654920280,3500,3500,3500,3500,653
20230620,142200,9652634780,3500,3500,3500,3500,0
20230620,142100,9652634780,3500,3505,3505,3500,860
20230620,142000,9649620880,3505,3510,3510,3500,1972
20230620,141900,9642709510,3500,3510,3510,3500,3
20230620,141800,9642698990,3510,3505,3510,3500,5085
20230620,141700,9624890180,3505,3500,3505,3500,306
20230620,141600,9623819150,3505,3500,3505,3500,3580
20230620,141500,9611284050,3505,3505,3505,3505,2944
20230620,141400,9600965330,3500,3500,3500,3500,2883
20230620,141300,9590874830,3505,3505,3505,3505,4799
20230620,141200,9574054335,3505,3505,3505,3505,0
20230620,141100,9574054335,3505,3505,3505,3505,0
20230620,141000,9574054335,3505,3500,3510,3500,2248
20230620,140900,9566177640,3505,3505,3505,3505,218
20230620,140800,9565413550,3510,3510,3510,3510,1
20230620,140700,9565410040,3500,3505,3505,3500,5003
20230620,140600,9547889710,3505,3505,3505,3505,54
20230620,140500,9547700440,3505,3505,3505,3505,1018
20230620,140400,9544132350,3505,3500,3505,3500,1465
20230620,140300,9538999035,3505,3500,3505,3500,1114
20230620,140200,9535099875,3500,3500,3500,3500,993
20230620,140100,9531624375,3500,3500,3510,3500,4641
20230620,140000,9515378765,3500,3495,3510,3495,7114
20230620,135900,9490468025,3495,3495,3495,3495,2058
20230620,135800,9483275315,3495,3495,3495,3490,2648
20230620,135700,9474033390,3495,3490,3495,3490,386
20230620,135600,9472685750,3490,3500,3500,3490,527
20230620,135500,9470845045,3500,3490,3505,3490,2142
20230620,135400,9463368615,3490,3490,3490,3490,211
20230620,135300,9462632225,3485,3500,3505,3480,13402
20230620,135200,9415879010,3505,3510,3510,3505,8485
20230620,135100,9386138935,3510,3505,3510,3505,1483
20230620,135000,9380941015,3505,3500,3505,3495,7466
20230620,134900,9354781720,3500,3500,3500,3500,1377
20230620,134800,9349962220,3500,3500,3500,3500,18
20230620,134700,9349899220,3495,3495,3495,3495,4482
20230620,134600,9334234630,3495,3500,3505,3495,1306
20230620,134500,9329662465,3500,3500,3505,3500,2430
20230620,134400,9321157365,3505,3500,3505,3500,981
20230620,134300,9317719365,3505,3505,3505,3500,571
20230620,134200,9315719360,3505,3495,3510,3495,2167
20230620,134100,9308126530,3505,3500,3505,3495,3023
20230620,134000,9297534800,3495,3500,3500,3495,10866
20230620,133900,9259508985,3500,3500,3500,3500,971
20230620,133800,9256110485,3500,3500,3505,3500,1263
20230620,133700,9251689765,3505,3505,3505,3505,18
20230620,133600,9251626675,3505,3505,3505,3500,232
20230620,133500,9250813865,3500,3500,3500,3500,1716
20230620,133400,9244807865,3500,3500,3500,3500,347
20230620,133300,9243593365,3500,3490,3500,3490,1788
20230620,133200,9237345365,3490,3500,3505,3485,11842
20230620,133100,9195929035,3500,3490,3505,3490,2796
20230620,133000,9186143010,3490,3505,3505,3490,2496
20230620,132900,9177405620,3515,3520,3520,3505,2552
20230620,132800,9168457575,3520,3510,3520,3505,14416
20230620,132700,9117812410,3505,3515,3515,3505,7690
20230620,132600,9090822700,3515,3515,3515,3515,5353
20230620,132500,9072006905,3515,3515,3515,3515,5158
20230620,132400,9053876535,3515,3510,3515,3505,4048
20230620,132300,9039668230,3510,3505,3510,3505,116
20230620,132200,9039261480,3505,3510,3510,3505,1400
20230620,132100,9034353980,3510,3490,3510,3490,8200
20230620,132000,9005680230,3490,3490,3490,3490,268
20230620,131900,9004744910,3490,3490,3490,3490,245
20230620,131800,9003889860,3490,3485,3490,3480,1468
20230620,131700,8998773970,3490,3485,3490,3485,1297
20230620,131600,8994253920,3485,3500,3500,3485,1417
20230620,131500,8989302775,3500,3505,3505,3500,1524
20230620,131400,8983967395,3510,3515,3515,3505,8557
20230620,131300,8953931460,3515,3510,3515,3505,3264
20230620,131200,8942485310,3510,3515,3515,3510,2049
20230620,131100,8935293265,3515,3510,3515,3510,2613
20230620,131000,8926119060,3510,3510,3510,3505,8373
20230620,130900,8896743080,3505,3515,3515,3505,3269
20230620,130800,8885264230,3510,3500,3510,3500,16584
20230620,130700,8827143240,3500,3495,3500,3495,11385
20230620,130600,8787351860,3495,3495,3495,3485,397
20230620,130500,8785964945,3495,3490,3495,3485,2610
20230620,130400,8776855510,3490,3485,3490,3485,292
20230620,130300,8775837845,3485,3485,3490,3485,1046
20230620,130200,8772192030,3490,3485,3495,3485,626
20230620,130100,8770006255,3490,3490,3490,3485,2300
20230620,130000,8761989255,3490,3490,3490,3490,1646
20230620,125900,8756244715,3490,3490,3490,3485,6698
20230620,125800,8732901545,3490,3490,3490,3485,6127
20230620,125700,8711528315,3490,3480,3490,3480,9551
20230620,125600,8678215540,3475,3465,3475,3465,2022
20230620,125500,8671198400,3470,3470,3470,3470,2008
20230620,125400,8664230640,3470,3465,3470,3465,702
20230620,125300,8661795700,3465,3460,3470,3460,2000
20230620,125200,8654870955,3465,3470,3470,3460,464
20230620,125100,8653263525,3470,3460,3470,3460,102
20230620,125000,8652910585,3460,3455,3460,3455,6737
20230620,124900,8629612210,3455,3460,3460,3455,213
20230620,124800,8628875705,3460,3470,3470,3455,1301
20230620,124700,8624375850,3460,3475,3475,3460,489
20230620,124600,8622678660,3475,3475,3475,3460,1863
20230620,124500,8616227485,3485,3490,3500,3455,11123
20230620,124400,8577356845,3490,3485,3490,3485,3467
20230620,124300,8565270655,3490,3495,3500,3485,22897
20230620,124200,8485240005,3500,3500,3525,3490,35564
20230620,124100,8360649765,3500,3450,3510,3445,30160
20230620,124000,8255373485,3455,3445,3455,3440,4020
20230620,123900,8241509450,3445,3440,3445,3440,1736
20230620,123800,8235534455,3440,3445,3445,3440,2328
20230620,123700,8227519725,3445,3445,3445,3440,8690
20230620,123600,8197599470,3445,3450,3450,3445,2443
20230620,123500,8189182405,3450,3450,3450,3445,1892
20230620,123400,8182657555,3450,3450,3450,3445,297
20230620,123300,8181632975,3450,3440,3450,3440,7077
20230620,123200,8157267465,3440,3445,3445,3440,2788
20230620,123100,8147676735,3440,3440,3445,3435,4319
20230620,123000,8132828230,3440,3445,3445,3440,1168
20230620,122900,8128809755,3430,3440,3445,3430,3184
20230620,122800,8117851090,3445,3400,3445,3400,19189
20230620,122700,8052070325,3400,3395,3400,3390,461
20230620,122600,8050505305,3390,3390,3395,3385,1790
20230620,122500,8044431010,3390,3390,3390,3385,3511
20230620,122400,8032529260,3390,3390,3390,3390,1507
20230620,122300,8027420530,3390,3390,3390,3385,1187
20230620,122200,8023399105,3390,3380,3390,3380,2975
20230620,122100,8013324055,3380,3380,3380,3380,4476
20230620,122000,7998195175,3380,3375,3380,3375,2001
20230620,121900,7991441795,3375,3370,3375,3370,5088
20230620,121800,7974285265,3370,3375,3375,3370,8303
20230620,121700,7946287255,3375,3370,3375,3370,1636
20230620,121600,7940773835,3370,3375,3375,3370,1583
20230620,121500,7935437125,3375,3375,3375,3370,288
20230620,121400,7934466025,3375,3380,3380,3370,3864
20230620,121300,7921426315,3380,3375,3380,3375,2713
20230620,121200,7912269725,3375,3370,3375,3370,1971
20230620,121100,7905617730,3370,3380,3380,3370,324
20230620,121000,7904522925,3375,3370,3375,3370,543
20230620,120900,7902690305,3370,3375,3375,3365,1913
20230620,120800,7896243845,3375,3375,3375,3370,10829
20230620,120700,7859734830,3380,3375,3380,3370,11006
20230620,120600,7822577435,3370,3370,3375,3370,5468
20230620,120500,7804144275,3370,3375,3380,3360,14626
20230620,120400,7754893005,3375,3375,3380,3375,4921
20230620,120300,7738274630,3380,3380,3380,3375,6587
20230620,120200,7716013505,3385,3390,3390,3385,2499
20230620,120100,7707550140,3390,3385,3390,3385,1254
20230620,120000,7703300000,3385,3390,3390,3380,1471
20230620,115900,7698319660,3385,3380,3385,3380,5015
20230620,115800,7681344390,3380,3385,3385,3380,4456
20230620,115700,7666281330,3390,3390,3390,3380,1379
20230620,115600,7661613080,3390,3390,3390,3390,7170
20230620,115500,7637306780,3395,3380,3395,3380,5504
20230620,115400,7618673840,3380,3380,3390,3375,1673
20230620,115300,7613010750,3375,3390,3395,3375,9684
20230620,115200,7580282390,3390,3395,3395,3390,3541
20230620,115100,7568267635,3395,3400,3400,3395,1202
20230620,115000,7564181835,3400,3415,3415,3395,1479
20230620,114900,7559145185,3415,3415,3420,3395,2817
20230620,114800,7549545240,3425,3375,3425,3375,13558
20230620,114700,7503543030,3375,3390,3390,3375,14873
20230620,114600,7453258030,3390,3410,3410,3385,26495
20230620,114500,7363176250,3410,3415,3415,3410,7069
20230620,114400,7339063925,3415,3425,3425,3410,17453
20230620,114300,7279434120,3420,3425,3425,3420,9612
20230620,114200,7246557565,3425,3430,3430,3420,814
20230620,114100,7243772110,3425,3430,3430,3425,12721
20230620,114000,7200187585,3440,3440,3440,3430,2557
20230620,113900,7191416505,3430,3440,3440,3430,6860
20230620,113800,7167828035,3440,3440,3445,3440,12426
20230620,113700,7125082290,3445,3445,3445,3445,93
20230620,113600,7124761905,3445,3445,3450,3445,2607
20230620,113500,7115780640,3450,3450,3450,3445,1665
20230620,113400,7110044230,3450,3450,3450,3450,312
20230620,113300,7108967830,3450,3450,3450,3450,2285
20230620,113200,7101084580,3445,3445,3445,3445,178
20230620,113100,7100471370,3445,3445,3445,3445,2977
20230620,113000,7090215605,3440,3445,3445,3440,5290
20230620,112900,7072007055,3445,3445,3445,3445,2794
20230620,112800,7062381725,3445,3445,3445,3445,3199
20230620,112700,7051361170,3445,3445,3445,3445,2
20230620,112600,7051354280,3440,3440,3440,3440,2002
20230620,112500,7044467400,3440,3450,3450,3440,547
20230620,112400,7042583750,3445,3445,3450,3440,2448
20230620,112300,7034154755,3445,3445,3450,3445,2210
20230620,112200,7026536180,3445,3445,3445,3445,2020
20230620,112100,7019577280,3440,3440,3440,3440,2234
20230620,112000,7011892320,3440,3435,3440,3435,209
20230620,111900,7011174400,3430,3430,3430,3430,14
20230620,111800,7011126380,3430,3430,3430,3430,9370
20230620,111700,6978987280,3425,3445,3450,3425,24868
20230620,111600,6893638745,3450,3450,3450,3450,21
20230620,111500,6893566295,3450,3450,3450,3445,847
20230620,111400,6890645295,3450,3450,3455,3450,810
20230620,111300,6887850790,3450,3455,3455,3450,1297
20230620,111200,6883372155,3460,3450,3460,3450,114
20230620,111100,6882978845,3450,3465,3465,3450,432
20230620,111000,6881482200,3465,3440,3465,3440,694
20230620,110900,6879079625,3435,3435,3440,3435,7132
20230620,110800,6854581200,3435,3440,3440,3435,3030
20230620,110700,6844171385,3435,3470,3470,3435,23497
20230620,110600,6763178805,3470,3465,3470,3465,1272
20230620,110500,6758770815,3470,3460,3470,3460,890
20230620,110400,6755687635,3460,3445,3460,3445,5926
20230620,110300,6735259755,3440,3445,3445,3440,2348
20230620,110200,6727172990,3445,3465,3465,3440,15490
20230620,110100,6673865815,3465,3465,3465,3445,3623
20230620,110000,6661362140,3465,3455,3465,3455,351
20230620,105900,6660148935,3445,3445,3455,3440,2292
20230620,105800,6652241720,3440,3445,3450,3440,6439
20230620,105700,6630058180,3450,3450,3450,3450,5761
20230620,105600,6610182730,3450,3455,3465,3450,2553
20230620,105500,6601371280,3455,3460,3460,3450,28091
20230620,105400,6504363405,3460,3460,3460,3460,877
20230620,105300,6501328985,3460,3465,3465,3460,3652
20230620,105200,6488690805,3465,3460,3470,3460,1242
20230620,105100,6484387185,3460,3465,3465,3460,3158
20230620,105000,6473456915,3465,3465,3465,3465,1501
20230620,104900,6468255950,3460,3465,3465,3460,17900
20230620,104800,6406317640,3465,3465,3465,3465,1150
20230620,104700,6402332890,3465,3460,3465,3460,654
20230620,104600,6400067125,3465,3465,3465,3465,2870
20230620,104500,6390122575,3460,3465,3465,3460,1873
20230620,104400,6383639480,3465,3465,3465,3460,1100
20230620,104300,6379828480,3465,3465,3465,3465,422
20230620,104200,6378366250,3465,3460,3470,3460,4398
20230620,104100,6363138880,3470,3465,3470,3460,9294
20230620,104000,6330981510,3460,3460,3460,3455,8062
20230620,103900,6303119705,3460,3475,3475,3460,22004
20230620,103800,6226814265,3475,3470,3475,3470,755
20230620,103700,6224194220,3470,3465,3475,3465,2558
20230620,103600,6215320315,3465,3470,3475,3465,13951
20230620,103500,6166947575,3470,3480,3480,3470,20516
20230620,103400,6095598340,3480,3480,3485,3480,778
20230620,103300,6092890390,3480,3485,3485,3480,632
20230620,103200,6090689070,3485,3480,3485,3480,3749
20230620,103100,6077635550,3480,3485,3485,3480,3150
20230620,103000,6066663600,3485,3485,3490,3485,2042
20230620,102900,6059544440,3485,3485,3490,3485,5667
20230620,102800,6039791940,3490,3485,3490,3480,16311
20230620,102700,5982948060,3480,3480,3485,3480,2663
20230620,102600,5973677700,3480,3480,3485,3480,3630
20230620,102500,5961042920,3485,3485,3490,3485,9376
20230620,102400,5928367200,3485,3490,3490,3485,1142
20230620,102300,5924382920,3490,3490,3490,3485,1397
20230620,102200,5919512395,3490,3490,3490,3485,3226
20230620,102100,5908254120,3495,3500,3500,3495,3022
20230620,102000,5897677870,3500,3490,3500,3485,5001
20230620,101900,5880207590,3490,3485,3490,3485,2255
20230620,101800,5872348865,3480,3480,3485,3480,2327
20230620,101700,5864244380,3480,3480,3480,3480,6374
20230620,101600,5842062860,3480,3490,3490,3480,16582
20230620,101500,5784283555,3485,3490,3490,3485,913
20230620,101400,5781101025,3490,3485,3490,3485,1534
20230620,101300,5775753490,3485,3490,3490,3485,1155
20230620,101200,5771722815,3490,3490,3490,3490,1280
20230620,101100,5767255615,3490,3505,3505,3490,136
20230620,101000,5766780960,3505,3485,3505,3485,1212
20230620,100900,5762539825,3485,3480,3490,3480,1143
20230620,100800,5758557800,3480,3490,3490,3480,3041
20230620,100700,5747949300,3490,3510,3510,3490,2499
20230620,100600,5739194845,3490,3510,3510,3490,320
20230620,100500,5738072335,3510,3510,3510,3510,15
20230620,100400,5738019685,3515,3515,3520,3480,40426
20230620,100300,5596777925,3515,3520,3520,3515,731
20230620,100200,5594208435,3515,3515,3515,3515,168
20230620,100100,5593617915,3520,3520,3520,3515,11046
20230620,100000,5554788225,3520,3520,3520,3515,3709
20230620,095900,5541732555,3515,3515,3520,3515,1338
20230620,095800,5537026045,3515,3520,3520,3515,3791
20230620,095700,5523682975,3520,3520,3520,3515,3683
20230620,095600,5510718820,3520,3525,3525,3520,4909
20230620,095500,5493417800,3520,3525,3525,3520,1190
20230620,095400,5489228055,3525,3510,3525,3510,5526
20230620,095300,5469791465,3510,3490,3510,3490,14408
20230620,095200,5419374190,3490,3490,3490,3490,8259
20230620,095100,5390550280,3485,3490,3490,3485,2453
20230620,095000,5381989810,3495,3495,3495,3490,2135
20230620,094900,5374537105,3495,3495,3500,3490,4904
20230620,094800,5357411275,3500,3495,3500,3495,3779
20230620,094700,5344198155,3500,3500,3500,3495,8838
20230620,094600,5313266590,3500,3500,3505,3500,3737
20230620,094500,5300185405,3500,3500,3500,3500,5033
20230620,094400,5282569905,3500,3505,3505,3500,1326
20230620,094300,5277924285,3510,3505,3510,3500,3210
20230620,094200,5266672990,3505,3505,3510,3505,4785
20230620,094100,5249898970,3510,3505,3510,3505,3937
20230620,094000,5236095015,3510,3520,3520,3505,38872
20230620,093900,5099485560,3520,3520,3525,3520,2519
20230620,093800,5090618485,3525,3525,3530,3525,2869
20230620,093700,5080505245,3525,3525,3530,3525,4119
20230620,093600,5065973770,3525,3520,3530,3520,3876
20230620,093500,5052309990,3520,3525,3530,3520,6046
20230620,093400,5030994440,3530,3520,3530,3520,1410
20230620,093300,5026025945,3520,3525,3530,3520,7139
20230620,093200,5000852875,3525,3535,3535,3520,4470
20230620,093100,4985069330,3535,3530,3535,3520,10539
20230620,093000,4947912375,3530,3540,3550,3530,21607
20230620,092900,4871586125,3540,3570,3570,3540,21183
20230620,092800,4796244785,3555,3565,3575,3555,26943
20230620,092700,4700134915,3565,3570,3575,3560,22259
20230620,092600,4620742840,3575,3560,3575,3545,48931
20230620,092500,4446327270,3560,3535,3565,3525,41770
20230620,092400,4298106260,3535,3530,3540,3510,6306
20230620,092300,4275837145,3510,3535,3540,3510,14572
20230620,092200,4224633675,3540,3550,3550,3520,18513
20230620,092100,4159134105,3545,3520,3555,3520,24304
20230620,092000,4073043575,3520,3500,3520,3500,39704
20230620,091900,3933850020,3500,3490,3500,3490,4340
20230620,091800,3918697565,3490,3485,3495,3485,10468
20230620,091700,3882154050,3485,3480,3485,3465,26143
20230620,091600,3791340495,3485,3500,3500,3475,16110
20230620,091500,3735165850,3500,3525,3530,3495,46996
20230620,091400,3570438665,3525,3515,3530,3500,16416
20230620,091300,3512766490,3515,3535,3535,3510,20525
20230620,091200,3440385205,3530,3535,3540,3530,12989
20230620,091100,3394490995,3535,3540,3545,3530,15040
20230620,091000,3341307285,3545,3545,3550,3540,14390
20230620,090900,3290261135,3550,3565,3585,3545,33573
20230620,090800,3170385475,3565,3505,3570,3500,49671
20230620,090700,2994966850,3505,3530,3530,3455,92554
20230620,090600,2671140400,3540,3585,3590,3525,84372
20230620,090500,2371515435,3585,3590,3600,3585,41085
20230620,090400,2223963735,3585,3590,3600,3585,36562
20230620,090300,2092574775,3590,3605,3615,3575,76721
20230620,090200,1816674050,3610,3580,3615,3560,43611
20230620,090100,1660272295,3580,3640,3645,3555,136176
20230620,090000,1171089930,3645,3700,3700,3600,317913