stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,202700,5653973260,5730,5730,5730,5730,13046
20230613,202600,5653973260,5730,5730,5730,5730,0
20230613,202500,5653973260,5730,5730,5730,5730,0
20230613,202400,5653973260,5730,5730,5730,5730,0
20230613,202300,5653973260,5730,5730,5730,5730,0
20230613,202200,5653973260,5730,5730,5730,5730,0
20230613,202100,5653973260,5730,5730,5730,5730,0
20230613,202000,5653973260,5730,5730,5730,5730,0
20230613,201900,5653973260,5730,5730,5730,5730,0
20230613,201800,5653973260,5730,5730,5730,5730,0
20230613,201700,5653973260,5730,5730,5730,5730,0
20230613,201600,5653973260,5730,5730,5730,5730,0
20230613,201500,5653973260,5730,5730,5730,5730,0
20230613,201400,5653973260,5730,5730,5730,5730,0
20230613,201300,5653973260,5730,5730,5730,5730,0
20230613,201200,5653973260,5730,5730,5730,5730,0
20230613,201100,5653973260,5730,5730,5730,5730,0
20230613,201000,5653973260,5730,5730,5730,5730,0
20230613,200900,5653973260,5730,5730,5730,5730,0
20230613,200800,5653973260,5730,5730,5730,5730,0
20230613,200700,5653973260,5730,5730,5730,5730,0
20230613,200600,5653973260,5730,5730,5730,5730,0
20230613,200500,5653973260,5730,5730,5730,5730,0
20230613,200400,5653973260,5730,5730,5730,5730,0
20230613,200300,5653973260,5730,5730,5730,5730,0
20230613,200200,5653973260,5730,5730,5730,5730,0
20230613,200100,5653973260,5730,5730,5730,5730,0
20230613,200000,5653973260,5730,5730,5730,5730,0
20230613,195900,5653973260,5730,5730,5730,5730,0
20230613,195800,5653973260,5730,5730,5730,5730,0
20230613,195700,5653973260,5730,5730,5730,5730,13046
20230613,195600,5653973260,5730,5730,5730,5730,0
20230613,195500,5653973260,5730,5730,5730,5730,0
20230613,195400,5653973260,5730,5730,5730,5730,0
20230613,195300,5653973260,5730,5730,5730,5730,0
20230613,195200,5653973260,5730,5730,5730,5730,0
20230613,195100,5653973260,5730,5730,5730,5730,0
20230613,195000,5653973260,5730,5730,5730,5730,0
20230613,194900,5653973260,5730,5730,5730,5730,0
20230613,194800,5653973260,5730,5730,5730,5730,0
20230613,194700,5653973260,5730,5730,5730,5730,0
20230613,194600,5653973260,5730,5730,5730,5730,0
20230613,194500,5653973260,5730,5730,5730,5730,0
20230613,194400,5653973260,5730,5730,5730,5730,0
20230613,194300,5653973260,5730,5730,5730,5730,0
20230613,194200,5653973260,5730,5730,5730,5730,0
20230613,194100,5653973260,5730,5730,5730,5730,0
20230613,194000,5653973260,5730,5730,5730,5730,0
20230613,193900,5653973260,5730,5730,5730,5730,0
20230613,193800,5653973260,5730,5730,5730,5730,0
20230613,193700,5653973260,5730,5730,5730,5730,0
20230613,193600,5653973260,5730,5730,5730,5730,0
20230613,193500,5653973260,5730,5730,5730,5730,0
20230613,193400,5653973260,5730,5730,5730,5730,0
20230613,193300,5653973260,5730,5730,5730,5730,0
20230613,193200,5653973260,5730,5730,5730,5730,0
20230613,193100,5653973260,5730,5730,5730,5730,0
20230613,193000,5653973260,5730,5730,5730,5730,0
20230613,192900,5653973260,5730,5730,5730,5730,0
20230613,192800,5653973260,5730,5730,5730,5730,0
20230613,192700,5653973260,5730,5730,5730,5730,13046
20230613,192600,5653973260,5730,5730,5730,5730,0
20230613,192500,5653973260,5730,5730,5730,5730,0
20230613,192400,5653973260,5730,5730,5730,5730,0
20230613,192300,5653973260,5730,5730,5730,5730,0
20230613,192200,5653973260,5730,5730,5730,5730,0
20230613,192100,5653973260,5730,5730,5730,5730,0
20230613,192000,5653973260,5730,5730,5730,5730,0
20230613,191900,5653973260,5730,5730,5730,5730,0
20230613,191800,5653973260,5730,5730,5730,5730,0
20230613,191700,5653973260,5730,5730,5730,5730,0
20230613,191600,5653973260,5730,5730,5730,5730,0
20230613,191500,5653973260,5730,5730,5730,5730,0
20230613,191400,5653973260,5730,5730,5730,5730,0
20230613,191300,5653973260,5730,5730,5730,5730,0
20230613,191200,5653973260,5730,5730,5730,5730,0
20230613,191100,5653973260,5730,5730,5730,5730,0
20230613,191000,5653973260,5730,5730,5730,5730,0
20230613,190900,5653973260,5730,5730,5730,5730,0
20230613,190800,5653973260,5730,5730,5730,5730,0
20230613,190700,5653973260,5730,5730,5730,5730,0
20230613,190600,5653973260,5730,5730,5730,5730,0
20230613,190500,5653973260,5730,5730,5730,5730,0
20230613,190400,5653973260,5730,5730,5730,5730,0
20230613,190300,5653973260,5730,5730,5730,5730,0
20230613,190200,5653973260,5730,5730,5730,5730,0
20230613,190100,5653973260,5730,5730,5730,5730,0
20230613,190000,5653973260,5730,5730,5730,5730,0
20230613,185900,5653973260,5730,5730,5730,5730,0
20230613,185800,5653973260,5730,5730,5730,5730,0
20230613,185700,5653973260,5730,5730,5730,5730,13046
20230613,185600,5653973260,5730,5730,5730,5730,0
20230613,185500,5653973260,5730,5730,5730,5730,0
20230613,185400,5653973260,5730,5730,5730,5730,0
20230613,185300,5653973260,5730,5730,5730,5730,0
20230613,185200,5653973260,5730,5730,5730,5730,0
20230613,185100,5653973260,5730,5730,5730,5730,0
20230613,185000,5653973260,5730,5730,5730,5730,0
20230613,184900,5653973260,5730,5730,5730,5730,0
20230613,184800,5653973260,5730,5730,5730,5730,0
20230613,184700,5653973260,5730,5730,5730,5730,0
20230613,184600,5653973260,5730,5730,5730,5730,0
20230613,184500,5653973260,5730,5730,5730,5730,0
20230613,184400,5653973260,5730,5730,5730,5730,0
20230613,184300,5653973260,5730,5730,5730,5730,0
20230613,184200,5653973260,5730,5730,5730,5730,0
20230613,184100,5653973260,5730,5730,5730,5730,0
20230613,184000,5653973260,5730,5730,5730,5730,0
20230613,183900,5653973260,5730,5730,5730,5730,0
20230613,183800,5653973260,5730,5730,5730,5730,0
20230613,183700,5653973260,5730,5730,5730,5730,0
20230613,183600,5653973260,5730,5730,5730,5730,0
20230613,183500,5653973260,5730,5730,5730,5730,0
20230613,183400,5653973260,5730,5730,5730,5730,0
20230613,183300,5653973260,5730,5730,5730,5730,0
20230613,183200,5653973260,5730,5730,5730,5730,0
20230613,183100,5653973260,5730,5730,5730,5730,0
20230613,183000,5653973260,5730,5730,5730,5730,0
20230613,182900,5653973260,5730,5730,5730,5730,0
20230613,182800,5653973260,5730,5730,5730,5730,0
20230613,182700,5653973260,5730,5730,5730,5730,13046
20230613,182600,5653973260,5730,5730,5730,5730,0
20230613,182500,5653973260,5730,5730,5730,5730,0
20230613,182400,5653973260,5730,5730,5730,5730,0
20230613,182300,5653973260,5730,5730,5730,5730,0
20230613,182200,5653973260,5730,5730,5730,5730,0
20230613,182100,5653973260,5730,5730,5730,5730,0
20230613,182000,5653973260,5730,5730,5730,5730,0
20230613,181900,5653973260,5730,5730,5730,5730,0
20230613,181800,5653973260,5730,5730,5730,5730,0
20230613,181700,5653973260,5730,5730,5730,5730,0
20230613,181600,5653973260,5730,5730,5730,5730,0
20230613,181500,5653973260,5730,5730,5730,5730,0
20230613,181400,5653973260,5730,5730,5730,5730,0
20230613,181300,5653973260,5730,5730,5730,5730,0
20230613,181200,5653973260,5730,5730,5730,5730,0
20230613,181100,5653973260,5730,5730,5730,5730,0
20230613,181000,5653973260,5730,5730,5730,5730,0
20230613,180900,5653973260,5730,5730,5730,5730,0
20230613,180800,5653973260,5730,5730,5730,5730,0
20230613,180700,5653973260,5730,5730,5730,5730,0
20230613,180600,5653973260,5730,5730,5730,5730,0
20230613,180500,5653973260,5730,5730,5730,5730,0
20230613,180400,5653973260,5730,5730,5730,5730,0
20230613,180300,5653973260,5730,5730,5730,5730,0
20230613,180200,5653973260,5730,5730,5730,5730,0
20230613,180100,5653973260,5730,5730,5730,5730,0
20230613,180000,5653973260,5730,5730,5730,5730,0
20230613,175900,5653973260,5730,5730,5730,5730,0
20230613,175800,5653973260,5730,5730,5730,5730,0
20230613,175700,5653973260,5730,5730,5730,5730,13046
20230613,175600,5653973260,5730,5730,5730,5730,0
20230613,175500,5653973260,5730,5730,5730,5730,0
20230613,175400,5653973260,5730,5730,5730,5730,0
20230613,175300,5653973260,5730,5730,5730,5730,0
20230613,175200,5653973260,5730,5730,5730,5730,0
20230613,175100,5653973260,5730,5730,5730,5730,0
20230613,175000,5653973260,5730,5730,5730,5730,0
20230613,174900,5653973260,5730,5730,5730,5730,0
20230613,174800,5653973260,5730,5730,5730,5730,0
20230613,174700,5653973260,5730,5730,5730,5730,0
20230613,174600,5653973260,5730,5730,5730,5730,0
20230613,174500,5653973260,5730,5730,5730,5730,0
20230613,174400,5653973260,5730,5730,5730,5730,0
20230613,174300,5653973260,5730,5730,5730,5730,0
20230613,174200,5653973260,5730,5730,5730,5730,0
20230613,174100,5653973260,5730,5730,5730,5730,0
20230613,174000,5653973260,5730,5730,5730,5730,0
20230613,173900,5653973260,5730,5730,5730,5730,0
20230613,173800,5653973260,5730,5730,5730,5730,0
20230613,173700,5653973260,5730,5730,5730,5730,0
20230613,173600,5653973260,5730,5730,5730,5730,0
20230613,173500,5653973260,5730,5730,5730,5730,0
20230613,173400,5653973260,5730,5730,5730,5730,0
20230613,173300,5653973260,5730,5730,5730,5730,0
20230613,173200,5653973260,5730,5730,5730,5730,0
20230613,173100,5653973260,5730,5730,5730,5730,0
20230613,173000,5653973260,5730,5730,5730,5730,0
20230613,172900,5653973260,5730,5730,5730,5730,0
20230613,172800,5653973260,5730,5730,5730,5730,0
20230613,172700,5653973260,5730,5730,5730,5730,13046
20230613,172600,5653973260,5730,5730,5730,5730,0
20230613,172500,5653973260,5730,5730,5730,5730,0
20230613,172400,5653973260,5730,5730,5730,5730,0
20230613,172300,5653973260,5730,5730,5730,5730,0
20230613,172200,5653973260,5730,5730,5730,5730,0
20230613,172100,5653973260,5730,5730,5730,5730,0
20230613,172000,5653973260,5730,5730,5730,5730,0
20230613,171900,5653973260,5730,5730,5730,5730,0
20230613,171800,5653973260,5730,5730,5730,5730,0
20230613,171700,5653973260,5730,5730,5730,5730,0
20230613,171600,5653973260,5730,5730,5730,5730,0
20230613,171500,5653973260,5730,5730,5730,5730,0
20230613,171400,5653973260,5730,5730,5730,5730,0
20230613,171300,5653973260,5730,5730,5730,5730,0
20230613,171200,5653973260,5730,5730,5730,5730,0
20230613,171100,5653973260,5730,5730,5730,5730,0
20230613,171000,5653973260,5730,5730,5730,5730,0
20230613,170900,5653973260,5730,5730,5730,5730,0
20230613,170800,5653973260,5730,5730,5730,5730,0
20230613,170700,5653973260,5730,5730,5730,5730,0
20230613,170600,5653973260,5730,5730,5730,5730,0
20230613,170500,5653973260,5730,5730,5730,5730,0
20230613,170400,5653973260,5730,5730,5730,5730,0
20230613,170300,5653973260,5730,5730,5730,5730,0
20230613,170200,5653973260,5730,5730,5730,5730,0
20230613,170100,5653973260,5730,5730,5730,5730,0
20230613,170000,5653973260,5730,5730,5730,5730,0
20230613,165900,5653973260,5730,5730,5730,5730,0
20230613,165800,5653973260,5730,5730,5730,5730,0
20230613,165700,5653973260,5730,5730,5730,5730,13046
20230613,165600,5653973260,5730,5730,5730,5730,0
20230613,165500,5653973260,5730,5730,5730,5730,0
20230613,165400,5653973260,5730,5730,5730,5730,0
20230613,165300,5653973260,5730,5730,5730,5730,0
20230613,165200,5653973260,5730,5730,5730,5730,0
20230613,165100,5653973260,5730,5730,5730,5730,0
20230613,165000,5653973260,5730,5730,5730,5730,0
20230613,164900,5653973260,5730,5730,5730,5730,0
20230613,164800,5653973260,5730,5730,5730,5730,0
20230613,164700,5653973260,5730,5730,5730,5730,0
20230613,164600,5653973260,5730,5730,5730,5730,0
20230613,164500,5653973260,5730,5730,5730,5730,0
20230613,164400,5653973260,5730,5730,5730,5730,0
20230613,164300,5653973260,5730,5730,5730,5730,0
20230613,164200,5653973260,5730,5730,5730,5730,0
20230613,164100,5653973260,5730,5730,5730,5730,0
20230613,164000,5653973260,5730,5730,5730,5730,0
20230613,163900,5653973260,5730,5730,5730,5730,0
20230613,163800,5653973260,5730,5730,5730,5730,0
20230613,163700,5653973260,5730,5730,5730,5730,0
20230613,163600,5653973260,5730,5730,5730,5730,0
20230613,163500,5653973260,5730,5730,5730,5730,0
20230613,163400,5653973260,5730,5730,5730,5730,0
20230613,163300,5653973260,5730,5730,5730,5730,0
20230613,163200,5653973260,5730,5730,5730,5730,0
20230613,163100,5653973260,5730,5730,5730,5730,0
20230613,163000,5653973260,5730,5730,5730,5730,0
20230613,162900,5653973260,5730,5730,5730,5730,0
20230613,162800,5653973260,5730,5730,5730,5730,0
20230613,162700,5653973260,5730,5730,5730,5730,13046
20230613,162600,5653973260,5730,5730,5730,5730,0
20230613,162500,5653973260,5730,5730,5730,5730,0
20230613,162400,5653973260,5730,5730,5730,5730,0
20230613,162300,5653973260,5730,5730,5730,5730,0
20230613,162200,5653973260,5730,5730,5730,5730,0
20230613,162100,5653973260,5730,5730,5730,5730,0
20230613,162000,5653973260,5730,5730,5730,5730,0
20230613,161900,5653973260,5730,5730,5730,5730,0
20230613,161800,5653973260,5730,5730,5730,5730,0
20230613,161700,5653973260,5730,5730,5730,5730,0
20230613,161600,5653973260,5730,5730,5730,5730,0
20230613,161500,5653973260,5730,5730,5730,5730,0
20230613,161400,5653973260,5730,5730,5730,5730,0
20230613,161300,5653973260,5730,5730,5730,5730,0
20230613,161200,5653973260,5730,5730,5730,5730,0
20230613,161100,5653973260,5730,5730,5730,5730,0
20230613,161000,5653973260,5730,5730,5730,5730,0
20230613,160900,5653973260,5730,5730,5730,5730,0
20230613,160800,5653973260,5730,5730,5730,5730,0
20230613,160700,5653973260,5730,5730,5730,5730,0
20230613,160600,5653973260,5730,5730,5730,5730,0
20230613,160500,5653973260,5730,5730,5730,5730,0
20230613,160400,5653973260,5730,5730,5730,5730,0
20230613,160300,5653973260,5730,5730,5730,5730,0
20230613,160200,5653973260,5730,5730,5730,5730,0
20230613,160100,5653973260,5730,5730,5730,5730,0
20230613,160000,5653973260,5730,5730,5730,5730,0
20230613,155900,5653973260,5730,5730,5730,5730,0
20230613,155800,5653973260,5730,5730,5730,5730,0
20230613,155700,5653973260,5730,5730,5730,5730,13046
20230613,155600,5653973260,5730,5730,5730,5730,0
20230613,155500,5653973260,5730,5730,5730,5730,0
20230613,155400,5653973260,5730,5730,5730,5730,0
20230613,155300,5653973260,5730,5730,5730,5730,0
20230613,155200,5653973260,5730,5730,5730,5730,0
20230613,155100,5653973260,5730,5730,5730,5730,0
20230613,155000,5653973260,5730,5730,5730,5730,0
20230613,154900,5653973260,5730,5730,5730,5730,0
20230613,154800,5653973260,5730,5730,5730,5730,0
20230613,154700,5653973260,5730,5730,5730,5730,0
20230613,154600,5653973260,5730,5730,5730,5730,0
20230613,154500,5653973260,5730,5730,5730,5730,0
20230613,154400,5653973260,5730,5730,5730,5730,0
20230613,154300,5653973260,5730,5730,5730,5730,0
20230613,154200,5653973260,5730,5730,5730,5730,0
20230613,154100,5653973260,5730,5730,5730,5730,0
20230613,154000,5653973260,5730,5730,5730,5730,0
20230613,153900,5653973260,5730,5730,5730,5730,0
20230613,153800,5653973260,5730,5730,5730,5730,0
20230613,153700,5653973260,5730,5730,5730,5730,0
20230613,153600,5653973260,5730,5730,5730,5730,0
20230613,153500,5653973260,5730,5730,5730,5730,0
20230613,153400,5653973260,5730,5730,5730,5730,0
20230613,153300,5653973260,5730,5730,5730,5730,0
20230613,153200,5653973260,5730,5730,5730,5730,0
20230613,153100,5653973260,5730,5730,5730,5730,0
20230613,153000,5653973260,5730,5730,5730,5730,13046
20230613,152900,5579219680,5720,5720,5720,5720,0
20230613,152800,5579219680,5720,5720,5720,5720,0
20230613,152700,5579219680,5720,5720,5720,5720,0
20230613,152600,5579219680,5720,5720,5720,5720,0
20230613,152500,5579219680,5720,5720,5720,5720,0
20230613,152400,5579219680,5720,5720,5720,5720,0
20230613,152300,5579219680,5720,5720,5720,5720,0
20230613,152200,5579219680,5720,5720,5720,5720,0
20230613,152100,5579219680,5720,5720,5720,5720,0
20230613,152000,5579219680,5720,5720,5720,5720,0
20230613,151900,5579219680,5720,5710,5720,5700,6476
20230613,151800,5542251610,5700,5700,5710,5700,10457
20230613,151700,5482641150,5700,5710,5710,5700,1643
20230613,151600,5473259720,5710,5710,5720,5700,3503
20230613,151500,5453256890,5720,5720,5730,5710,3079
20230613,151400,5435646850,5720,5720,5720,5710,975
20230613,151300,5430072290,5720,5710,5720,5710,4018
20230613,151200,5407120810,5720,5700,5720,5700,2286
20230613,151100,5394068600,5700,5700,5710,5700,912
20230613,151000,5388869150,5700,5700,5710,5700,2200
20230613,150900,5376308240,5710,5710,5710,5700,1038
20230613,150800,5370384910,5710,5700,5710,5700,1456
20230613,150700,5362084470,5710,5720,5720,5700,4301
20230613,150600,5337539540,5710,5710,5720,5700,23443
20230613,150500,5203778780,5710,5720,5720,5710,1443
20230613,150400,5195532900,5720,5720,5720,5710,4502
20230613,150300,5169789570,5720,5720,5720,5720,96
20230613,150200,5169240450,5720,5720,5720,5720,551
20230613,150100,5166088730,5720,5720,5720,5720,360
20230613,150000,5164029530,5720,5720,5730,5710,7765
20230613,145900,5119614230,5730,5720,5730,5720,2757
20230613,145800,5103844110,5720,5730,5730,5720,7210
20230613,145700,5062550320,5730,5750,5750,5730,2008
20230613,145600,5051024260,5750,5750,5750,5740,774
20230613,145500,5046580840,5750,5750,5750,5740,119
20230613,145400,5045897020,5760,5750,5760,5750,136
20230613,145300,5045115010,5750,5760,5760,5740,2128
20230613,145200,5032878810,5760,5760,5770,5760,395
20230613,145100,5030603500,5760,5760,5760,5760,150
20230613,145000,5029739500,5750,5750,5770,5740,1405
20230613,144900,5021667530,5750,5760,5760,5750,379
20230613,144800,5019487740,5770,5750,5770,5750,739
20230613,144700,5015238390,5750,5760,5770,5750,1740
20230613,144600,5005230620,5760,5770,5770,5760,1601
20230613,144500,4996007310,5770,5770,5780,5760,2296
20230613,144400,4982756570,5770,5780,5780,5770,860
20230613,144300,4977786850,5780,5770,5780,5760,113
20230613,144200,4977135410,5770,5780,5780,5770,1914
20230613,144100,4966087680,5780,5770,5780,5770,121
20230613,144000,4965388310,5770,5770,5770,5770,271
20230613,143900,4963824640,5780,5780,5790,5770,997
20230613,143800,4958062220,5780,5790,5800,5780,399
20230613,143700,4955751010,5800,5790,5800,5790,3252
20230613,143600,4936897860,5790,5790,5790,5790,267
20230613,143500,4935351930,5790,5770,5790,5770,2094
20230613,143400,4923250550,5770,5770,5770,5770,193
20230613,143300,4922136940,5760,5780,5780,5760,939
20230613,143200,4916726510,5780,5780,5780,5760,17
20230613,143100,4916628320,5780,5760,5780,5760,526
20230613,143000,4913598520,5750,5770,5770,5750,1505
20230613,142900,4904924140,5770,5770,5770,5770,102
20230613,142800,4904335600,5770,5770,5770,5770,119
20230613,142700,4903648970,5780,5760,5780,5760,224
20230613,142600,4902358700,5760,5760,5760,5740,618
20230613,142500,4898807140,5760,5760,5770,5760,1062
20230613,142400,4892690010,5760,5760,5760,5750,4406
20230613,142300,4867351690,5760,5760,5760,5740,1460
20230613,142200,4858958460,5750,5780,5780,5750,7884
20230613,142100,4813463880,5780,5790,5800,5780,5615
20230613,142000,4780999650,5790,5800,5800,5790,208
20230613,141900,4779795020,5790,5790,5790,5790,2561
20230613,141800,4764966830,5790,5790,5790,5790,125
20230613,141700,4764243080,5790,5790,5790,5790,153
20230613,141600,4763357210,5790,5790,5790,5790,152
20230613,141500,4762477130,5790,5790,5790,5790,362
20230613,141400,4760381150,5790,5790,5790,5790,2522
20230613,141300,4745778770,5790,5810,5810,5790,1720
20230613,141200,4735805650,5810,5810,5810,5800,1938
20230613,141100,4724552620,5800,5790,5810,5790,1219
20230613,141000,4717482020,5810,5790,5810,5790,1583
20230613,140900,4708314730,5790,5810,5810,5790,1104
20230613,140800,4701911960,5810,5800,5810,5800,3858
20230613,140700,4679528160,5800,5790,5800,5790,2835
20230613,140600,4663105510,5780,5780,5780,5780,1474
20230613,140500,4654585790,5760,5760,5760,5760,35
20230613,140400,4654384190,5770,5780,5780,5770,61
20230613,140300,4654032210,5770,5760,5770,5760,181
20230613,140200,4652987850,5760,5770,5770,5760,62
20230613,140100,4652630230,5760,5760,5760,5760,0
20230613,140000,4652630230,5760,5760,5760,5760,8
20230613,135900,4652584150,5760,5760,5760,5760,1042
20230613,135800,4646582230,5770,5760,5770,5760,1741
20230613,135700,4636553570,5770,5770,5770,5770,167
20230613,135600,4635589980,5770,5770,5770,5770,200
20230613,135500,4634435980,5760,5760,5760,5760,350
20230613,135400,4632419980,5760,5760,5760,5760,215
20230613,135300,4631181580,5760,5760,5760,5760,1308
20230613,135200,4623647500,5750,5760,5760,5750,1313
20230613,135100,4616096090,5760,5760,5760,5760,187
20230613,135000,4615018970,5760,5770,5770,5760,81
20230613,134900,4614552400,5760,5780,5780,5760,128
20230613,134800,4613814510,5770,5770,5780,5770,229
20230613,134700,4612493170,5770,5770,5770,5770,407
20230613,134600,4610144780,5770,5760,5770,5760,264
20230613,134500,4608624130,5760,5770,5770,5760,44
20230613,134400,4608370640,5760,5760,5770,5760,771
20230613,134300,4603929670,5770,5770,5770,5770,115
20230613,134200,4603266120,5770,5760,5770,5760,580
20230613,134100,4599924900,5770,5770,5780,5770,946
20230613,134000,4594466470,5770,5770,5770,5760,789
20230613,133900,4589914660,5780,5770,5780,5760,89
20230613,133800,4589401450,5760,5760,5770,5760,1446
20230613,133700,4581066800,5760,5760,5770,5760,496
20230613,133600,4578207790,5760,5760,5760,5760,0
20230613,133500,4578207790,5760,5760,5760,5760,187
20230613,133400,4577130670,5760,5760,5760,5750,157
20230613,133300,4576226370,5760,5760,5760,5760,90
20230613,133200,4575707970,5760,5780,5780,5760,282
20230613,133100,4574083040,5750,5770,5780,5750,3926
20230613,133000,4551433850,5770,5770,5780,5770,827
20230613,132900,4546656330,5770,5780,5780,5760,927
20230613,132800,4541309640,5780,5780,5780,5770,1568
20230613,132700,4532253200,5780,5770,5780,5770,185
20230613,132600,4531184540,5770,5750,5770,5750,857
20230613,132500,4526246320,5760,5760,5760,5750,870
20230613,132400,4521235430,5770,5760,5770,5760,238
20230613,132300,4519862820,5760,5760,5760,5750,937
20230613,132200,4514466700,5770,5760,5770,5760,793
20230613,132100,4509897420,5760,5770,5780,5760,411
20230613,132000,4507526960,5780,5770,5780,5760,658
20230613,131900,4503730370,5770,5770,5770,5770,668
20230613,131800,4499876010,5770,5760,5770,5760,144
20230613,131700,4499046130,5760,5770,5770,5760,556
20230613,131600,4495839120,5770,5760,5770,5760,397
20230613,131500,4493549570,5760,5770,5770,5760,401
20230613,131400,4491239640,5770,5770,5770,5770,0
20230613,131300,4491239640,5770,5760,5770,5760,630
20230613,131200,4487610830,5760,5750,5760,5750,144
20230613,131100,4486781530,5760,5750,5760,5750,11
20230613,131000,4486718180,5750,5760,5760,5750,47
20230613,130900,4486447790,5760,5770,5770,5760,222
20230613,130800,4485167100,5760,5760,5760,5750,495
20230613,130700,4482316640,5760,5750,5760,5750,58
20230613,130600,4481983040,5750,5760,5760,5750,464
20230613,130500,4479313130,5760,5760,5770,5760,782
20230613,130400,4474808710,5760,5760,5770,5750,2437
20230613,130300,4460773260,5770,5760,5770,5750,572
20230613,130200,4457478970,5760,5780,5790,5760,2880
20230613,130100,4440849810,5790,5780,5790,5770,1538
20230613,130000,4431957410,5770,5780,5790,5760,6964
20230613,125900,4391707860,5770,5770,5790,5760,2394
20230613,125800,4377886220,5760,5770,5770,5750,2433
20230613,125700,4363865580,5760,5740,5790,5720,9483
20230613,125600,4309157370,5730,5730,5730,5710,1951
20230613,125500,4297997520,5720,5750,5750,5720,4132
20230613,125400,4274329080,5740,5750,5750,5740,3200
20230613,125300,4255956790,5750,5750,5750,5750,19
20230613,125200,4255847540,5750,5750,5750,5750,319
20230613,125100,4254013290,5750,5750,5750,5750,214
20230613,125000,4252782790,5750,5750,5750,5750,20
20230613,124900,4252667790,5750,5750,5750,5750,175
20230613,124800,4251661540,5750,5750,5750,5750,377
20230613,124700,4249493790,5750,5750,5750,5750,596
20230613,124600,4246066790,5750,5760,5770,5750,1483
20230613,124500,4237536740,5760,5760,5760,5760,320
20230613,124400,4235693540,5770,5770,5770,5750,601
20230613,124300,4232232650,5770,5760,5770,5760,35
20230613,124200,4232031000,5750,5750,5750,5750,920
20230613,124100,4226741000,5750,5750,5750,5750,439
20230613,124000,4224216750,5750,5770,5790,5750,602
20230613,123900,4220736190,5740,5770,5780,5740,73
20230613,123800,4220316450,5780,5740,5780,5730,1303
20230613,123700,4212817940,5740,5740,5750,5740,1206
20230613,123600,4205895400,5740,5730,5740,5730,580
20230613,123500,4202567560,5730,5730,5730,5730,587
20230613,123400,4199204050,5730,5720,5740,5720,413
20230613,123300,4196840030,5740,5730,5740,5720,2308
20230613,123200,4183635240,5730,5740,5740,5720,7257
20230613,123100,4142053660,5740,5740,5740,5740,643
20230613,123000,4138362840,5750,5750,5750,5750,1451
20230613,122900,4130019590,5750,5750,5760,5740,506
20230613,122800,4127111790,5750,5750,5760,5740,1504
20230613,122700,4118473720,5750,5750,5750,5740,426
20230613,122600,4116024420,5730,5740,5740,5730,1376
20230613,122500,4108127130,5750,5750,5760,5740,144
20230613,122400,4107298800,5740,5760,5760,5740,2658
20230613,122300,4092009460,5760,5770,5770,5760,2136
20230613,122200,4079687770,5770,5770,5770,5770,1462
20230613,122100,4071252030,5780,5790,5790,5780,1330
20230613,122000,4063556870,5790,5770,5790,5770,815
20230613,121900,4058845090,5770,5780,5780,5760,2374
20230613,121800,4045154160,5780,5780,5780,5780,120
20230613,121700,4044460560,5780,5780,5780,5780,22
20230613,121600,4044333400,5780,5770,5780,5770,208
20230613,121500,4043131300,5760,5770,5770,5760,393
20230613,121400,4040867610,5770,5770,5770,5770,3
20230613,121300,4040850300,5780,5770,5780,5760,126
20230613,121200,4040124020,5770,5790,5790,5770,2826
20230613,121100,4023799040,5790,5790,5790,5790,35
20230613,121000,4023596390,5790,5790,5790,5790,739
20230613,120900,4019317580,5790,5790,5800,5780,189
20230613,120800,4018224490,5780,5790,5790,5770,250
20230613,120700,4016777040,5790,5790,5790,5790,360
20230613,120600,4014692640,5800,5770,5800,5770,597
20230613,120500,4011241550,5780,5780,5790,5770,2029
20230613,120400,3999526050,5780,5790,5790,5780,1301
20230613,120300,3992004130,5800,5800,5800,5800,0
20230613,120200,3992004130,5800,5800,5800,5790,36
20230613,120100,3991795640,5800,5790,5800,5790,760
20230613,120000,3987395140,5790,5790,5790,5780,1377
20230613,115900,3979429160,5790,5810,5810,5790,2354
20230613,115800,3965774890,5830,5810,5830,5810,1871
20230613,115700,3954885670,5820,5810,5820,5810,732
20230613,115600,3950632000,5810,5820,5820,5810,933
20230613,115500,3945206100,5820,5800,5820,5800,321
20230613,115400,3943341130,5800,5790,5810,5780,800
20230613,115300,3938704440,5790,5800,5800,5780,586
20230613,115200,3935309810,5810,5820,5820,5810,737
20230613,115100,3931020540,5820,5790,5820,5780,4108
20230613,115000,3907187010,5790,5810,5810,5790,3914
20230613,114900,3884483400,5810,5840,5850,5810,11078
20230613,114800,3819897910,5840,5830,5850,5830,3789
20230613,114700,3797766870,5830,5830,5860,5830,10580
20230613,114600,3735939380,5840,5820,5860,5810,17883
20230613,114500,3631647170,5820,5810,5850,5800,21583
20230613,114400,3505874660,5820,5810,5830,5800,13986
20230613,114300,3424489300,5800,5790,5810,5790,6575
20230613,114200,3386354120,5790,5790,5800,5780,2640
20230613,114100,3371056340,5790,5770,5790,5770,2678
20230613,114000,3355572300,5770,5760,5770,5750,1850
20230613,113900,3344907610,5760,5760,5760,5760,509
20230613,113800,3341975770,5760,5750,5760,5750,20
20230613,113700,3341860610,5760,5760,5760,5750,241
20230613,113600,3340474520,5760,5760,5760,5760,212
20230613,113500,3339253400,5760,5770,5770,5760,628
20230613,113400,3335634760,5770,5750,5770,5740,550
20230613,113300,3332474310,5750,5760,5760,5750,364
20230613,113200,3330381190,5760,5750,5760,5750,308
20230613,113100,3328607640,5760,5760,5760,5750,2559
20230613,113000,3313881140,5760,5770,5770,5750,1143
20230613,112900,3307297470,5770,5770,5780,5770,342
20230613,112800,3305323620,5770,5770,5770,5770,1279
20230613,112700,3297943790,5770,5760,5770,5760,933
20230613,112600,3292563310,5770,5770,5770,5760,2382
20230613,112500,3278837650,5770,5780,5780,5760,776
20230613,112400,3274362730,5770,5770,5780,5770,681
20230613,112300,3270432090,5770,5770,5780,5760,2302
20230613,112200,3257152120,5780,5780,5780,5770,617
20230613,112100,3253589660,5770,5780,5790,5770,4456
20230613,112000,3227838010,5780,5790,5790,5780,2440
20230613,111900,3213724150,5790,5790,5800,5780,2065
20230613,111800,3201771890,5790,5810,5820,5780,8012
20230613,111700,3155282100,5810,5780,5830,5780,27391
20230613,111600,2996303480,5790,5750,5790,5750,5075
20230613,111500,2967029130,5750,5750,5750,5750,580
20230613,111400,2963694130,5750,5750,5750,5740,1532
20230613,111300,2954888720,5750,5750,5760,5750,174
20230613,111200,2953887230,5750,5750,5750,5750,700
20230613,111100,2949862230,5750,5750,5750,5740,998
20230613,111000,2944128240,5750,5740,5750,5740,346
20230613,110900,2942140240,5730,5730,5740,5730,404
20230613,110800,2939823440,5730,5730,5730,5730,100
20230613,110700,2939250440,5730,5730,5730,5730,86
20230613,110600,2938757660,5730,5730,5730,5730,61
20230613,110500,2938408130,5730,5730,5730,5730,381
20230613,110400,2936225000,5730,5720,5730,5720,264
20230613,110300,2934712930,5730,5730,5730,5710,401
20230613,110200,2932417040,5720,5740,5740,5720,2048
20230613,110100,2920693590,5730,5740,5740,5730,621
20230613,110000,2917134060,5740,5740,5740,5730,591
20230613,105900,2913746650,5740,5740,5740,5740,1007
20230613,105800,2907966470,5740,5740,5740,5740,1201
20230613,105700,2901072730,5730,5720,5730,5720,889
20230613,105600,2895978810,5720,5720,5720,5720,83
20230613,105500,2895504050,5730,5730,5730,5720,697
20230613,105400,2891515290,5720,5730,5740,5720,439
20230613,105300,2888999940,5720,5720,5720,5720,0
20230613,105200,2888999940,5720,5720,5720,5720,0
20230613,105100,2888999940,5720,5730,5730,5720,206
20230613,105000,2887819680,5730,5740,5740,5730,604
20230613,104900,2884353320,5740,5740,5740,5740,398
20230613,104800,2882068800,5740,5730,5740,5720,311
20230613,104700,2880287990,5730,5730,5730,5720,202
20230613,104600,2879130540,5730,5730,5730,5720,883
20230613,104500,2874071000,5730,5720,5730,5720,1349
20230613,104400,2866351380,5710,5710,5710,5710,321
20230613,104300,2864518470,5710,5720,5720,5710,981
20230613,104200,2858916860,5710,5710,5710,5700,1311
20230613,104100,2851434130,5730,5730,5730,5730,99
20230613,104000,2850866860,5730,5730,5740,5700,15625
20230613,103900,2761718790,5740,5740,5750,5730,1122
20230613,103800,2755286670,5750,5730,5750,5730,323
20230613,103700,2753435840,5730,5730,5730,5720,452
20230613,103600,2750846100,5730,5740,5740,5730,639
20230613,103500,2747183630,5730,5740,5750,5730,1153
20230613,103400,2740571190,5740,5740,5740,5740,1202
20230613,103300,2733671710,5750,5740,5750,5740,996
20230613,103200,2727953670,5750,5740,5750,5740,991
20230613,103100,2722258960,5740,5750,5750,5740,728
20230613,103000,2718077310,5740,5750,5750,5740,241
20230613,102900,2716691620,5750,5760,5760,5750,1996
20230613,102800,2705210430,5760,5760,5770,5750,1001
20230613,102700,2699444680,5760,5750,5770,5750,1864
20230613,102600,2688717410,5750,5750,5770,5750,778
20230613,102500,2684239850,5750,5760,5760,5750,713
20230613,102400,2680139990,5760,5760,5760,5750,3797
20230613,102300,2658272000,5750,5740,5750,5740,979
20230613,102200,2652643090,5750,5750,5760,5740,1939
20230613,102100,2641493530,5760,5760,5760,5750,1926
20230613,102000,2630407130,5760,5750,5770,5740,9482
20230613,101900,2575824590,5740,5740,5740,5730,537
20230613,101800,2572743150,5750,5750,5760,5730,9815
20230613,101700,2516294640,5740,5710,5750,5710,7393
20230613,101600,2473855600,5710,5720,5740,5710,613
20230613,101500,2470339700,5710,5690,5710,5680,3001
20230613,101400,2453235600,5690,5680,5690,5680,326
20230613,101300,2451380910,5680,5680,5690,5680,503
20230613,101200,2448523860,5680,5690,5690,5670,4620
20230613,101100,2422261660,5700,5690,5700,5680,1768
20230613,101000,2412197680,5690,5700,5700,5680,11434
20230613,100900,2347072060,5700,5730,5730,5700,5026
20230613,100800,2318350590,5730,5720,5740,5720,1044
20230613,100700,2312370030,5720,5710,5730,5710,3003
20230613,100600,2295190650,5710,5710,5730,5700,4895
20230613,100500,2267267980,5730,5750,5750,5700,8742
20230613,100400,2217175100,5750,5730,5750,5730,13766
20230613,100300,2138088510,5740,5680,5750,5670,17180
20230613,100200,2039948490,5670,5650,5680,5650,5323
20230613,100100,2009798840,5660,5660,5660,5650,1668
20230613,100000,2000372570,5660,5660,5660,5660,300
20230613,095900,1998674570,5660,5650,5660,5640,3557
20230613,095800,1978568580,5650,5650,5650,5640,1764
20230613,095700,1968615320,5640,5640,5650,5640,764
20230613,095600,1964302190,5640,5650,5650,5640,192
20230613,095500,1963218060,5650,5640,5650,5640,781
20230613,095400,1958808760,5640,5630,5640,5630,1193
20230613,095300,1952091660,5640,5650,5650,5630,1401
20230613,095200,1944199260,5650,5640,5650,5640,434
20230613,095100,1941748320,5640,5630,5640,5630,1312
20230613,095000,1934356880,5630,5630,5650,5630,120
20230613,094900,1933679570,5650,5630,5650,5620,3216
20230613,094800,1915582710,5630,5620,5630,5620,938
20230613,094700,1910305820,5620,5620,5630,5610,9278
20230613,094600,1858207810,5620,5640,5650,5620,6641
20230613,094500,1820829070,5640,5650,5650,5640,827
20230613,094400,1816164600,5650,5640,5650,5640,732
20230613,094300,1812034660,5640,5650,5650,5640,8272
20230613,094200,1765375140,5640,5640,5650,5640,1643
20230613,094100,1756105600,5650,5640,5650,5630,2880
20230613,094000,1739882880,5630,5640,5650,5630,4138
20230613,093900,1716557130,5640,5650,5650,5640,827
20230613,093800,1711887720,5650,5660,5660,5650,3154
20230613,093700,1694063530,5660,5670,5670,5650,3345
20230613,093600,1675140460,5660,5660,5670,5660,109
20230613,093500,1674522840,5670,5650,5670,5650,1487
20230613,093400,1666109700,5660,5670,5670,5660,2321
20230613,093300,1652969720,5660,5660,5670,5660,570
20230613,093200,1649742820,5660,5660,5660,5640,3406
20230613,093100,1630496700,5660,5660,5670,5650,4380
20230613,093000,1605710080,5670,5650,5670,5640,5504
20230613,092900,1574623500,5650,5650,5650,5640,3571
20230613,092800,1554455780,5650,5630,5650,5630,692
20230613,092700,1550551850,5630,5630,5640,5620,5573
20230613,092600,1519177640,5630,5620,5630,5610,9628
20230613,092500,1465082670,5610,5630,5640,5610,17143
20230613,092400,1368784300,5630,5640,5640,5630,9422
20230613,092300,1315705950,5640,5660,5660,5630,18575
20230613,092200,1210839270,5660,5660,5670,5650,10056
20230613,092100,1153928990,5660,5680,5680,5660,3196
20230613,092000,1135808500,5680,5680,5680,5680,133
20230613,091900,1135053060,5680,5680,5690,5660,11098
20230613,091800,1072150200,5680,5690,5700,5680,3395
20230613,091700,1052843860,5690,5700,5700,5690,832
20230613,091600,1048106420,5700,5680,5700,5670,3650
20230613,091500,1027375700,5690,5690,5690,5680,3327
20230613,091400,1008466330,5690,5700,5700,5670,8554
20230613,091300,959857640,5690,5710,5720,5690,5457
20230613,091200,928742290,5710,5710,5730,5700,4210
20230613,091100,904698660,5730,5730,5730,5720,1742
20230613,091000,894730670,5730,5730,5740,5720,2098
20230613,090900,882710170,5730,5700,5750,5700,3826
20230613,090800,860767400,5710,5700,5710,5700,2062
20230613,090700,849010980,5690,5680,5700,5670,5083
20230613,090600,820098500,5680,5670,5680,5660,6946
20230613,090500,780716360,5670,5710,5710,5670,14949
20230613,090400,695633380,5700,5700,5720,5700,3187
20230613,090300,677451620,5700,5730,5740,5700,13344
20230613,090200,601220460,5730,5750,5750,5730,8443
20230613,090100,552758790,5750,5670,5770,5660,23589
20230613,090000,417482880,5660,5690,5700,5650,72587