stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,210300,2991929010,4120,4120,4120,4120,18117
20230613,210200,2991929010,4120,4120,4120,4120,0
20230613,210100,2991929010,4120,4120,4120,4120,0
20230613,210000,2991929010,4120,4120,4120,4120,0
20230613,205900,2991929010,4120,4120,4120,4120,0
20230613,205800,2991929010,4120,4120,4120,4120,0
20230613,205700,2991929010,4120,4120,4120,4120,0
20230613,205600,2991929010,4120,4120,4120,4120,0
20230613,205500,2991929010,4120,4120,4120,4120,0
20230613,205400,2991929010,4120,4120,4120,4120,0
20230613,205300,2991929010,4120,4120,4120,4120,0
20230613,205200,2991929010,4120,4120,4120,4120,0
20230613,205100,2991929010,4120,4120,4120,4120,0
20230613,205000,2991929010,4120,4120,4120,4120,0
20230613,204900,2991929010,4120,4120,4120,4120,0
20230613,204800,2991929010,4120,4120,4120,4120,0
20230613,204700,2991929010,4120,4120,4120,4120,0
20230613,204600,2991929010,4120,4120,4120,4120,0
20230613,204500,2991929010,4120,4120,4120,4120,0
20230613,204400,2991929010,4120,4120,4120,4120,0
20230613,204300,2991929010,4120,4120,4120,4120,0
20230613,204200,2991929010,4120,4120,4120,4120,0
20230613,204100,2991929010,4120,4120,4120,4120,0
20230613,204000,2991929010,4120,4120,4120,4120,0
20230613,203900,2991929010,4120,4120,4120,4120,0
20230613,203800,2991929010,4120,4120,4120,4120,0
20230613,203700,2991929010,4120,4120,4120,4120,0
20230613,203600,2991929010,4120,4120,4120,4120,0
20230613,203500,2991929010,4120,4120,4120,4120,0
20230613,203400,2991929010,4120,4120,4120,4120,0
20230613,203300,2991929010,4120,4120,4120,4120,18117
20230613,203200,2991929010,4120,4120,4120,4120,0
20230613,203100,2991929010,4120,4120,4120,4120,0
20230613,203000,2991929010,4120,4120,4120,4120,0
20230613,202900,2991929010,4120,4120,4120,4120,0
20230613,202800,2991929010,4120,4120,4120,4120,0
20230613,202700,2991929010,4120,4120,4120,4120,0
20230613,202600,2991929010,4120,4120,4120,4120,0
20230613,202500,2991929010,4120,4120,4120,4120,0
20230613,202400,2991929010,4120,4120,4120,4120,0
20230613,202300,2991929010,4120,4120,4120,4120,0
20230613,202200,2991929010,4120,4120,4120,4120,0
20230613,202100,2991929010,4120,4120,4120,4120,0
20230613,202000,2991929010,4120,4120,4120,4120,0
20230613,201900,2991929010,4120,4120,4120,4120,0
20230613,201800,2991929010,4120,4120,4120,4120,0
20230613,201700,2991929010,4120,4120,4120,4120,0
20230613,201600,2991929010,4120,4120,4120,4120,0
20230613,201500,2991929010,4120,4120,4120,4120,0
20230613,201400,2991929010,4120,4120,4120,4120,0
20230613,201300,2991929010,4120,4120,4120,4120,0
20230613,201200,2991929010,4120,4120,4120,4120,0
20230613,201100,2991929010,4120,4120,4120,4120,0
20230613,201000,2991929010,4120,4120,4120,4120,0
20230613,200900,2991929010,4120,4120,4120,4120,0
20230613,200800,2991929010,4120,4120,4120,4120,0
20230613,200700,2991929010,4120,4120,4120,4120,0
20230613,200600,2991929010,4120,4120,4120,4120,0
20230613,200500,2991929010,4120,4120,4120,4120,0
20230613,200400,2991929010,4120,4120,4120,4120,0
20230613,200300,2991929010,4120,4120,4120,4120,18117
20230613,200200,2991929010,4120,4120,4120,4120,0
20230613,200100,2991929010,4120,4120,4120,4120,0
20230613,200000,2991929010,4120,4120,4120,4120,0
20230613,195900,2991929010,4120,4120,4120,4120,0
20230613,195800,2991929010,4120,4120,4120,4120,0
20230613,195700,2991929010,4120,4120,4120,4120,0
20230613,195600,2991929010,4120,4120,4120,4120,0
20230613,195500,2991929010,4120,4120,4120,4120,0
20230613,195400,2991929010,4120,4120,4120,4120,0
20230613,195300,2991929010,4120,4120,4120,4120,0
20230613,195200,2991929010,4120,4120,4120,4120,0
20230613,195100,2991929010,4120,4120,4120,4120,0
20230613,195000,2991929010,4120,4120,4120,4120,0
20230613,194900,2991929010,4120,4120,4120,4120,0
20230613,194800,2991929010,4120,4120,4120,4120,0
20230613,194700,2991929010,4120,4120,4120,4120,0
20230613,194600,2991929010,4120,4120,4120,4120,0
20230613,194500,2991929010,4120,4120,4120,4120,0
20230613,194400,2991929010,4120,4120,4120,4120,0
20230613,194300,2991929010,4120,4120,4120,4120,0
20230613,194200,2991929010,4120,4120,4120,4120,0
20230613,194100,2991929010,4120,4120,4120,4120,0
20230613,194000,2991929010,4120,4120,4120,4120,0
20230613,193900,2991929010,4120,4120,4120,4120,0
20230613,193800,2991929010,4120,4120,4120,4120,0
20230613,193700,2991929010,4120,4120,4120,4120,0
20230613,193600,2991929010,4120,4120,4120,4120,0
20230613,193500,2991929010,4120,4120,4120,4120,0
20230613,193400,2991929010,4120,4120,4120,4120,0
20230613,193300,2991929010,4120,4120,4120,4120,18117
20230613,193200,2991929010,4120,4120,4120,4120,0
20230613,193100,2991929010,4120,4120,4120,4120,0
20230613,193000,2991929010,4120,4120,4120,4120,0
20230613,192900,2991929010,4120,4120,4120,4120,0
20230613,192800,2991929010,4120,4120,4120,4120,0
20230613,192700,2991929010,4120,4120,4120,4120,0
20230613,192600,2991929010,4120,4120,4120,4120,0
20230613,192500,2991929010,4120,4120,4120,4120,0
20230613,192400,2991929010,4120,4120,4120,4120,0
20230613,192300,2991929010,4120,4120,4120,4120,0
20230613,192200,2991929010,4120,4120,4120,4120,0
20230613,192100,2991929010,4120,4120,4120,4120,0
20230613,192000,2991929010,4120,4120,4120,4120,0
20230613,191900,2991929010,4120,4120,4120,4120,0
20230613,191800,2991929010,4120,4120,4120,4120,0
20230613,191700,2991929010,4120,4120,4120,4120,0
20230613,191600,2991929010,4120,4120,4120,4120,0
20230613,191500,2991929010,4120,4120,4120,4120,0
20230613,191400,2991929010,4120,4120,4120,4120,0
20230613,191300,2991929010,4120,4120,4120,4120,0
20230613,191200,2991929010,4120,4120,4120,4120,0
20230613,191100,2991929010,4120,4120,4120,4120,0
20230613,191000,2991929010,4120,4120,4120,4120,0
20230613,190900,2991929010,4120,4120,4120,4120,0
20230613,190800,2991929010,4120,4120,4120,4120,0
20230613,190700,2991929010,4120,4120,4120,4120,0
20230613,190600,2991929010,4120,4120,4120,4120,0
20230613,190500,2991929010,4120,4120,4120,4120,0
20230613,190400,2991929010,4120,4120,4120,4120,0
20230613,190300,2991929010,4120,4120,4120,4120,18117
20230613,190200,2991929010,4120,4120,4120,4120,0
20230613,190100,2991929010,4120,4120,4120,4120,0
20230613,190000,2991929010,4120,4120,4120,4120,0
20230613,185900,2991929010,4120,4120,4120,4120,0
20230613,185800,2991929010,4120,4120,4120,4120,0
20230613,185700,2991929010,4120,4120,4120,4120,0
20230613,185600,2991929010,4120,4120,4120,4120,0
20230613,185500,2991929010,4120,4120,4120,4120,0
20230613,185400,2991929010,4120,4120,4120,4120,0
20230613,185300,2991929010,4120,4120,4120,4120,0
20230613,185200,2991929010,4120,4120,4120,4120,0
20230613,185100,2991929010,4120,4120,4120,4120,0
20230613,185000,2991929010,4120,4120,4120,4120,0
20230613,184900,2991929010,4120,4120,4120,4120,0
20230613,184800,2991929010,4120,4120,4120,4120,0
20230613,184700,2991929010,4120,4120,4120,4120,0
20230613,184600,2991929010,4120,4120,4120,4120,0
20230613,184500,2991929010,4120,4120,4120,4120,0
20230613,184400,2991929010,4120,4120,4120,4120,0
20230613,184300,2991929010,4120,4120,4120,4120,0
20230613,184200,2991929010,4120,4120,4120,4120,0
20230613,184100,2991929010,4120,4120,4120,4120,0
20230613,184000,2991929010,4120,4120,4120,4120,0
20230613,183900,2991929010,4120,4120,4120,4120,0
20230613,183800,2991929010,4120,4120,4120,4120,0
20230613,183700,2991929010,4120,4120,4120,4120,0
20230613,183600,2991929010,4120,4120,4120,4120,0
20230613,183500,2991929010,4120,4120,4120,4120,0
20230613,183400,2991929010,4120,4120,4120,4120,0
20230613,183300,2991929010,4120,4120,4120,4120,18117
20230613,183200,2991929010,4120,4120,4120,4120,0
20230613,183100,2991929010,4120,4120,4120,4120,0
20230613,183000,2991929010,4120,4120,4120,4120,0
20230613,182900,2991929010,4120,4120,4120,4120,0
20230613,182800,2991929010,4120,4120,4120,4120,0
20230613,182700,2991929010,4120,4120,4120,4120,0
20230613,182600,2991929010,4120,4120,4120,4120,0
20230613,182500,2991929010,4120,4120,4120,4120,0
20230613,182400,2991929010,4120,4120,4120,4120,0
20230613,182300,2991929010,4120,4120,4120,4120,0
20230613,182200,2991929010,4120,4120,4120,4120,0
20230613,182100,2991929010,4120,4120,4120,4120,0
20230613,182000,2991929010,4120,4120,4120,4120,0
20230613,181900,2991929010,4120,4120,4120,4120,0
20230613,181800,2991929010,4120,4120,4120,4120,0
20230613,181700,2991929010,4120,4120,4120,4120,0
20230613,181600,2991929010,4120,4120,4120,4120,0
20230613,181500,2991929010,4120,4120,4120,4120,0
20230613,181400,2991929010,4120,4120,4120,4120,0
20230613,181300,2991929010,4120,4120,4120,4120,0
20230613,181200,2991929010,4120,4120,4120,4120,0
20230613,181100,2991929010,4120,4120,4120,4120,0
20230613,181000,2991929010,4120,4120,4120,4120,0
20230613,180900,2991929010,4120,4120,4120,4120,0
20230613,180800,2991929010,4120,4120,4120,4120,0
20230613,180700,2991929010,4120,4120,4120,4120,0
20230613,180600,2991929010,4120,4120,4120,4120,0
20230613,180500,2991929010,4120,4120,4120,4120,0
20230613,180400,2991929010,4120,4120,4120,4120,0
20230613,180300,2991929010,4120,4120,4120,4120,18117
20230613,180200,2991929010,4120,4120,4120,4120,0
20230613,180100,2991929010,4120,4120,4120,4120,0
20230613,180000,2991929010,4120,4120,4120,4120,0
20230613,175900,2991929010,4120,4120,4120,4120,0
20230613,175800,2991929010,4120,4120,4120,4120,0
20230613,175700,2991929010,4120,4120,4120,4120,0
20230613,175600,2991929010,4120,4120,4120,4120,0
20230613,175500,2991929010,4120,4120,4120,4120,0
20230613,175400,2991929010,4120,4120,4120,4120,0
20230613,175300,2991929010,4120,4120,4120,4120,0
20230613,175200,2991929010,4120,4120,4120,4120,0
20230613,175100,2991929010,4120,4120,4120,4120,0
20230613,175000,2991929010,4120,4120,4120,4120,0
20230613,174900,2991929010,4120,4120,4120,4120,0
20230613,174800,2991929010,4120,4120,4120,4120,0
20230613,174700,2991929010,4120,4120,4120,4120,0
20230613,174600,2991929010,4120,4120,4120,4120,0
20230613,174500,2991929010,4120,4120,4120,4120,0
20230613,174400,2991929010,4120,4120,4120,4120,0
20230613,174300,2991929010,4120,4120,4120,4120,0
20230613,174200,2991929010,4120,4120,4120,4120,0
20230613,174100,2991929010,4120,4120,4120,4120,0
20230613,174000,2991929010,4120,4120,4120,4120,0
20230613,173900,2991929010,4120,4120,4120,4120,0
20230613,173800,2991929010,4120,4120,4120,4120,0
20230613,173700,2991929010,4120,4120,4120,4120,0
20230613,173600,2991929010,4120,4120,4120,4120,0
20230613,173500,2991929010,4120,4120,4120,4120,0
20230613,173400,2991929010,4120,4120,4120,4120,0
20230613,173300,2991929010,4120,4120,4120,4120,18117
20230613,173200,2991929010,4120,4120,4120,4120,0
20230613,173100,2991929010,4120,4120,4120,4120,0
20230613,173000,2991929010,4120,4120,4120,4120,0
20230613,172900,2991929010,4120,4120,4120,4120,0
20230613,172800,2991929010,4120,4120,4120,4120,0
20230613,172700,2991929010,4120,4120,4120,4120,0
20230613,172600,2991929010,4120,4120,4120,4120,0
20230613,172500,2991929010,4120,4120,4120,4120,0
20230613,172400,2991929010,4120,4120,4120,4120,0
20230613,172300,2991929010,4120,4120,4120,4120,0
20230613,172200,2991929010,4120,4120,4120,4120,0
20230613,172100,2991929010,4120,4120,4120,4120,0
20230613,172000,2991929010,4120,4120,4120,4120,0
20230613,171900,2991929010,4120,4120,4120,4120,0
20230613,171800,2991929010,4120,4120,4120,4120,0
20230613,171700,2991929010,4120,4120,4120,4120,0
20230613,171600,2991929010,4120,4120,4120,4120,0
20230613,171500,2991929010,4120,4120,4120,4120,0
20230613,171400,2991929010,4120,4120,4120,4120,0
20230613,171300,2991929010,4120,4120,4120,4120,0
20230613,171200,2991929010,4120,4120,4120,4120,0
20230613,171100,2991929010,4120,4120,4120,4120,0
20230613,171000,2991929010,4120,4120,4120,4120,0
20230613,170900,2991929010,4120,4120,4120,4120,0
20230613,170800,2991929010,4120,4120,4120,4120,0
20230613,170700,2991929010,4120,4120,4120,4120,0
20230613,170600,2991929010,4120,4120,4120,4120,0
20230613,170500,2991929010,4120,4120,4120,4120,0
20230613,170400,2991929010,4120,4120,4120,4120,0
20230613,170300,2991929010,4120,4120,4120,4120,18117
20230613,170200,2991929010,4120,4120,4120,4120,0
20230613,170100,2991929010,4120,4120,4120,4120,0
20230613,170000,2991929010,4120,4120,4120,4120,0
20230613,165900,2991929010,4120,4120,4120,4120,0
20230613,165800,2991929010,4120,4120,4120,4120,0
20230613,165700,2991929010,4120,4120,4120,4120,0
20230613,165600,2991929010,4120,4120,4120,4120,0
20230613,165500,2991929010,4120,4120,4120,4120,0
20230613,165400,2991929010,4120,4120,4120,4120,0
20230613,165300,2991929010,4120,4120,4120,4120,0
20230613,165200,2991929010,4120,4120,4120,4120,0
20230613,165100,2991929010,4120,4120,4120,4120,0
20230613,165000,2991929010,4120,4120,4120,4120,0
20230613,164900,2991929010,4120,4120,4120,4120,0
20230613,164800,2991929010,4120,4120,4120,4120,0
20230613,164700,2991929010,4120,4120,4120,4120,0
20230613,164600,2991929010,4120,4120,4120,4120,0
20230613,164500,2991929010,4120,4120,4120,4120,0
20230613,164400,2991929010,4120,4120,4120,4120,0
20230613,164300,2991929010,4120,4120,4120,4120,0
20230613,164200,2991929010,4120,4120,4120,4120,0
20230613,164100,2991929010,4120,4120,4120,4120,0
20230613,164000,2991929010,4120,4120,4120,4120,0
20230613,163900,2991929010,4120,4120,4120,4120,0
20230613,163800,2991929010,4120,4120,4120,4120,0
20230613,163700,2991929010,4120,4120,4120,4120,0
20230613,163600,2991929010,4120,4120,4120,4120,0
20230613,163500,2991929010,4120,4120,4120,4120,0
20230613,163400,2991929010,4120,4120,4120,4120,0
20230613,163300,2991929010,4120,4120,4120,4120,18117
20230613,163200,2991929010,4120,4120,4120,4120,0
20230613,163100,2991929010,4120,4120,4120,4120,0
20230613,163000,2991929010,4120,4120,4120,4120,0
20230613,162900,2991929010,4120,4120,4120,4120,0
20230613,162800,2991929010,4120,4120,4120,4120,0
20230613,162700,2991929010,4120,4120,4120,4120,0
20230613,162600,2991929010,4120,4120,4120,4120,0
20230613,162500,2991929010,4120,4120,4120,4120,0
20230613,162400,2991929010,4120,4120,4120,4120,0
20230613,162300,2991929010,4120,4120,4120,4120,0
20230613,162200,2991929010,4120,4120,4120,4120,0
20230613,162100,2991929010,4120,4120,4120,4120,0
20230613,162000,2991929010,4120,4120,4120,4120,0
20230613,161900,2991929010,4120,4120,4120,4120,0
20230613,161800,2991929010,4120,4120,4120,4120,0
20230613,161700,2991929010,4120,4120,4120,4120,0
20230613,161600,2991929010,4120,4120,4120,4120,0
20230613,161500,2991929010,4120,4120,4120,4120,0
20230613,161400,2991929010,4120,4120,4120,4120,0
20230613,161300,2991929010,4120,4120,4120,4120,0
20230613,161200,2991929010,4120,4120,4120,4120,0
20230613,161100,2991929010,4120,4120,4120,4120,0
20230613,161000,2991929010,4120,4120,4120,4120,0
20230613,160900,2991929010,4120,4120,4120,4120,0
20230613,160800,2991929010,4120,4120,4120,4120,0
20230613,160700,2991929010,4120,4120,4120,4120,0
20230613,160600,2991929010,4120,4120,4120,4120,0
20230613,160500,2991929010,4120,4120,4120,4120,0
20230613,160400,2991929010,4120,4120,4120,4120,0
20230613,160300,2991929010,4120,4120,4120,4120,18117
20230613,160200,2991929010,4120,4120,4120,4120,0
20230613,160100,2991929010,4120,4120,4120,4120,0
20230613,160000,2991929010,4120,4120,4120,4120,0
20230613,155900,2991929010,4120,4120,4120,4120,0
20230613,155800,2991929010,4120,4120,4120,4120,0
20230613,155700,2991929010,4120,4120,4120,4120,0
20230613,155600,2991929010,4120,4120,4120,4120,0
20230613,155500,2991929010,4120,4120,4120,4120,0
20230613,155400,2991929010,4120,4120,4120,4120,0
20230613,155300,2991929010,4120,4120,4120,4120,0
20230613,155200,2991929010,4120,4120,4120,4120,0
20230613,155100,2991929010,4120,4120,4120,4120,0
20230613,155000,2991929010,4120,4120,4120,4120,0
20230613,154900,2991929010,4120,4120,4120,4120,0
20230613,154800,2991929010,4120,4120,4120,4120,0
20230613,154700,2991929010,4120,4120,4120,4120,0
20230613,154600,2991929010,4120,4120,4120,4120,0
20230613,154500,2991929010,4120,4120,4120,4120,0
20230613,154400,2991929010,4120,4120,4120,4120,0
20230613,154300,2991929010,4120,4120,4120,4120,0
20230613,154200,2991929010,4120,4120,4120,4120,0
20230613,154100,2991929010,4120,4120,4120,4120,0
20230613,154000,2991929010,4120,4120,4120,4120,0
20230613,153900,2991929010,4120,4120,4120,4120,0
20230613,153800,2991929010,4120,4120,4120,4120,0
20230613,153700,2991929010,4120,4120,4120,4120,0
20230613,153600,2991929010,4120,4120,4120,4120,0
20230613,153500,2991929010,4120,4120,4120,4120,0
20230613,153400,2991929010,4120,4120,4120,4120,0
20230613,153300,2991929010,4120,4120,4120,4120,18117
20230613,153200,2991929010,4120,4120,4120,4120,0
20230613,153100,2991929010,4120,4120,4120,4120,0
20230613,153000,2991929010,4120,4120,4120,4120,18117
20230613,152900,2917286970,4145,4145,4145,4145,0
20230613,152800,2917286970,4145,4145,4145,4145,0
20230613,152700,2917286970,4145,4145,4145,4145,0
20230613,152600,2917286970,4145,4145,4145,4145,0
20230613,152500,2917286970,4145,4145,4145,4145,0
20230613,152400,2917286970,4145,4145,4145,4145,0
20230613,152300,2917286970,4145,4145,4145,4145,0
20230613,152200,2917286970,4145,4145,4145,4145,0
20230613,152100,2917286970,4145,4145,4145,4145,0
20230613,152000,2917286970,4145,4145,4145,4145,0
20230613,151900,2917286970,4145,4150,4160,4140,3014
20230613,151800,2904784335,4155,4150,4155,4150,371
20230613,151700,2903244680,4150,4150,4150,4150,554
20230613,151600,2900945580,4145,4150,4160,4145,1482
20230613,151500,2894800885,4150,4150,4150,4140,2849
20230613,151400,2883002425,4150,4150,4150,4145,1457
20230613,151300,2876961495,4155,4155,4155,4145,3580
20230613,151200,2862097545,4155,4145,4155,4145,651
20230613,151100,2859395345,4150,4155,4155,4150,230
20230613,151000,2858440840,4155,4150,4155,4145,1083
20230613,150900,2853947200,4150,4140,4150,4130,8401
20230613,150800,2819222740,4140,4150,4150,4140,2675
20230613,150700,2808139430,4150,4155,4155,4145,4194
20230613,150600,2790737050,4155,4155,4160,4150,2569
20230613,150500,2780065905,4160,4160,4165,4150,648
20230613,150400,2777373245,4160,4160,4160,4150,4443
20230613,150300,2758915965,4160,4160,4160,4160,632
20230613,150200,2756286845,4160,4160,4160,4155,3986
20230613,150100,2739707605,4165,4170,4170,4165,1495
20230613,150000,2733480900,4165,4165,4165,4165,1212
20230613,145900,2728432920,4165,4170,4190,4165,2054
20230613,145800,2719849035,4170,4165,4170,4165,210
20230613,145700,2718973385,4175,4170,4175,4160,3715
20230613,145600,2703509400,4170,4180,4180,4165,4644
20230613,145500,2684142605,4180,4180,4180,4175,1639
20230613,145400,2677292420,4180,4175,4180,4175,802
20230613,145300,2673942090,4180,4180,4185,4170,4043
20230613,145200,2657056530,4180,4190,4190,4180,4960
20230613,145100,2636300675,4190,4185,4190,4185,656
20230613,145000,2633554305,4190,4190,4190,4185,1215
20230613,144900,2628464805,4190,4195,4195,4190,4991
20230613,144800,2607551215,4195,4195,4195,4190,592
20230613,144700,2605068845,4195,4195,4195,4195,112
20230613,144600,2604599005,4195,4185,4195,4185,3887
20230613,144500,2588303290,4190,4200,4200,4185,19337
20230613,144400,2507117620,4200,4205,4210,4200,2859
20230613,144300,2495096340,4210,4210,4210,4205,277
20230613,144200,2493931005,4205,4205,4210,4205,1091
20230613,144100,2489342040,4210,4210,4210,4210,162
20230613,144000,2488660020,4210,4210,4210,4210,1
20230613,143900,2488655810,4210,4210,4210,4205,575
20230613,143800,2486237170,4210,4200,4210,4200,4098
20230613,143700,2469002940,4205,4205,4205,4200,705
20230613,143600,2466041750,4205,4205,4205,4200,651
20230613,143500,2463304945,4205,4205,4205,4200,157
20230613,143400,2462645400,4205,4200,4205,4200,805
20230613,143300,2459263910,4205,4205,4205,4205,213
20230613,143200,2458368245,4205,4205,4205,4205,1047
20230613,143100,2453965610,4210,4210,4210,4205,630
20230613,143000,2451313810,4200,4205,4210,4200,1197
20230613,142900,2446281005,4210,4210,4210,4205,783
20230613,142800,2442987580,4205,4210,4210,4205,1894
20230613,142700,2435023160,4205,4205,4205,4205,80
20230613,142600,2434686760,4205,4205,4205,4205,1672
20230613,142500,2427656000,4205,4205,4205,4205,394
20230613,142400,2425999230,4205,4205,4205,4200,125
20230613,142300,2425473955,4205,4200,4205,4200,936
20230613,142200,2421541585,4205,4200,4205,4200,1104
20230613,142100,2416904620,4205,4205,4205,4205,230
20230613,142000,2415937470,4205,4205,4205,4205,88
20230613,141900,2415567430,4205,4210,4210,4205,2093
20230613,141800,2406766210,4210,4205,4210,4205,403
20230613,141700,2405071140,4210,4205,4210,4205,3
20230613,141600,2405058515,4205,4205,4210,4205,2385
20230613,141500,2395029570,4205,4205,4210,4205,478
20230613,141400,2393019480,4205,4205,4205,4200,712
20230613,141300,2390025880,4200,4205,4205,4200,1254
20230613,141200,2384757750,4205,4205,4205,4205,1680
20230613,141100,2377693350,4205,4200,4205,4200,56
20230613,141000,2377457875,4205,4205,4205,4200,1533
20230613,140900,2371013110,4200,4205,4205,4200,500
20230613,140800,2368910860,4205,4205,4205,4205,327
20230613,140700,2367535825,4210,4205,4210,4205,515
20230613,140600,2365370245,4205,4205,4205,4200,99
20230613,140500,2364954100,4205,4205,4205,4200,469
20230613,140400,2362982500,4205,4205,4205,4200,6048
20230613,140300,2337577825,4210,4205,4210,4205,609
20230613,140200,2335015230,4205,4210,4210,4205,3815
20230613,140100,2318968150,4210,4210,4210,4210,104
20230613,140000,2318530310,4210,4210,4210,4210,1048
20230613,135900,2314118230,4210,4210,4210,4210,171
20230613,135800,2313398320,4210,4210,4210,4210,55
20230613,135700,2313166770,4210,4210,4210,4205,771
20230613,135600,2309922960,4210,4210,4210,4205,512
20230613,135500,2307767490,4210,4205,4215,4205,736
20230613,135400,2304672585,4205,4205,4210,4200,441
20230613,135300,2302819315,4205,4205,4205,4200,6828
20230613,135200,2274107615,4205,4205,4210,4205,1469
20230613,135100,2267929475,4210,4210,4210,4210,595
20230613,135000,2265424525,4205,4205,4210,4205,725
20230613,134900,2262375215,4210,4210,4210,4205,202
20230613,134800,2261524800,4205,4210,4215,4205,777
20230613,134700,2258257000,4210,4210,4210,4210,342
20230613,134600,2256817180,4210,4210,4210,4210,114
20230613,134500,2256337240,4210,4210,4225,4210,521
20230613,134400,2254143800,4210,4210,4220,4205,476
20230613,134300,2252140090,4210,4210,4210,4210,82
20230613,134200,2251794870,4210,4210,4210,4205,78
20230613,134100,2251466565,4205,4205,4210,4200,1353
20230613,134000,2245779530,4210,4210,4210,4200,4933
20230613,133900,2225036305,4210,4215,4230,4205,15754
20230613,133800,2158698100,4220,4215,4220,4210,3170
20230613,133700,2145325755,4215,4230,4235,4215,5927
20230613,133600,2120293020,4230,4235,4240,4230,4719
20230613,133500,2100307010,4235,4240,4240,4235,65
20230613,133400,2100031435,4240,4240,4240,4235,231
20230613,133300,2099052030,4235,4260,4260,4235,1133
20230613,133200,2094228115,4240,4255,4260,4240,6465
20230613,133100,2066810995,4245,4245,4245,4240,336
20230613,133000,2065385155,4245,4250,4260,4240,1566
20230613,132900,2058737895,4250,4250,4250,4245,459
20230613,132800,2056788540,4245,4250,4265,4245,1554
20230613,132700,2050169560,4245,4275,4275,4245,654
20230613,132600,2047392005,4275,4250,4275,4240,3809
20230613,132500,2031207775,4250,4250,4250,4250,132
20230613,132400,2030646775,4255,4245,4255,4245,1082
20230613,132300,2026048470,4250,4250,4250,4250,589
20230613,132200,2023545220,4250,4245,4250,4245,262
20230613,132100,2022432970,4245,4245,4245,4245,51
20230613,132000,2022216475,4245,4245,4245,4245,30
20230613,131900,2022089125,4250,4250,4250,4245,838
20230613,131800,2018530110,4245,4245,4245,4245,561
20230613,131700,2016148665,4245,4255,4255,4245,976
20230613,131600,2012005410,4255,4245,4255,4245,1078
20230613,131500,2007427810,4245,4255,4255,4245,7187
20230613,131400,1976882570,4255,4265,4265,4255,851
20230613,131300,1973261465,4255,4265,4265,4255,667
20230613,131200,1970421705,4260,4265,4265,4260,651
20230613,131100,1967646775,4265,4265,4280,4265,73
20230613,131000,1967334530,4265,4265,4265,4265,221
20230613,130900,1966391965,4280,4260,4280,4260,1583
20230613,130800,1959639725,4260,4260,4260,4260,677
20230613,130700,1956755705,4260,4260,4260,4260,96
20230613,130600,1956346745,4255,4255,4260,4255,150
20230613,130500,1955708480,4255,4260,4260,4255,216
20230613,130400,1954789390,4260,4255,4260,4250,4946
20230613,130300,1933760365,4260,4275,4275,4260,251
20230613,130200,1932690875,4275,4275,4275,4275,83
20230613,130100,1932336050,4275,4275,4275,4265,106
20230613,130000,1931882920,4285,4260,4285,4255,1185
20230613,125900,1926840595,4260,4255,4260,4255,3785
20230613,125800,1910735015,4255,4270,4285,4255,1988
20230613,125700,1902267570,4260,4260,4260,4260,525
20230613,125600,1900031070,4285,4285,4285,4260,795
20230613,125500,1896643495,4285,4265,4290,4260,2854
20230613,125400,1884476670,4295,4270,4295,4265,1200
20230613,125300,1879342175,4270,4265,4270,4265,1449
20230613,125200,1873160610,4265,4265,4265,4265,120
20230613,125100,1872648810,4265,4260,4265,4260,826
20230613,125000,1869129995,4260,4260,4260,4260,547
20230613,124900,1866799775,4255,4265,4265,4255,442
20230613,124800,1864916705,4265,4255,4265,4255,16
20230613,124700,1864848555,4255,4255,4255,4250,744
20230613,124600,1861682840,4250,4255,4255,4250,1193
20230613,124500,1856606705,4250,4250,4255,4250,3125
20230613,124400,1843323190,4255,4250,4255,4250,281
20230613,124300,1842128170,4250,4260,4260,4250,17649
20230613,124200,1767023390,4260,4265,4265,4260,2013
20230613,124100,1758442130,4260,4265,4265,4260,1966
20230613,124000,1750066320,4260,4270,4280,4260,3660
20230613,123900,1734445195,4280,4280,4280,4270,728
20230613,123800,1731331025,4290,4275,4290,4270,2021
20230613,123700,1722701235,4275,4275,4290,4270,453
20230613,123600,1720764160,4275,4290,4290,4275,871
20230613,123500,1717039735,4290,4290,4290,4290,25
20230613,123400,1716932485,4275,4280,4280,4275,300
20230613,123300,1715649960,4270,4280,4280,4270,1936
20230613,123200,1707375640,4280,4290,4290,4280,60
20230613,123100,1707118740,4290,4280,4290,4280,655
20230613,123000,1704314090,4290,4290,4290,4290,162
20230613,122900,1703619110,4300,4300,4300,4300,1
20230613,122800,1703614810,4290,4290,4300,4290,86
20230613,122700,1703245800,4280,4290,4290,4280,525
20230613,122600,1700998590,4290,4270,4290,4270,946
20230613,122500,1696948830,4275,4270,4280,4270,722
20230613,122400,1693860795,4280,4280,4315,4275,1330
20230613,122300,1688172165,4280,4275,4280,4270,6082
20230613,122200,1662172115,4275,4285,4285,4275,2998
20230613,122100,1649333330,4290,4300,4300,4290,10601
20230613,122000,1603794530,4300,4300,4305,4300,9
20230613,121900,1603755800,4300,4300,4305,4300,1075
20230613,121800,1599132300,4300,4305,4305,4300,2739
20230613,121700,1587343695,4300,4300,4305,4300,692
20230613,121600,1584367385,4300,4310,4310,4300,5759
20230613,121500,1559574870,4305,4305,4310,4305,354
20230613,121400,1558049195,4305,4305,4310,4305,841
20230613,121300,1554427630,4305,4305,4310,4305,462
20230613,121200,1552438670,4305,4310,4310,4305,921
20230613,121100,1548469770,4315,4315,4315,4315,2
20230613,121000,1548461140,4315,4315,4315,4315,6
20230613,120900,1548435250,4310,4305,4310,4305,99
20230613,120800,1548008660,4305,4310,4310,4305,420
20230613,120700,1546198560,4315,4310,4315,4305,651
20230613,120600,1543392760,4310,4310,4310,4305,1273
20230613,120500,1537906345,4305,4305,4310,4300,925
20230613,120400,1533919865,4300,4305,4305,4300,214
20230613,120300,1532999280,4300,4305,4305,4300,46
20230613,120200,1532801275,4310,4310,4315,4300,931
20230613,120100,1528788595,4300,4300,4310,4300,1467
20230613,120000,1522473705,4305,4300,4310,4300,936
20230613,115900,1518444270,4300,4305,4310,4300,2015
20230613,115800,1509769605,4320,4305,4320,4305,2843
20230613,115700,1497530175,4305,4320,4320,4305,5528
20230613,115600,1473697335,4320,4315,4320,4315,32
20230613,115500,1473559205,4315,4315,4315,4315,295
20230613,115400,1472286280,4315,4310,4335,4310,83
20230613,115300,1471927210,4310,4315,4315,4310,1081
20230613,115200,1467267145,4310,4310,4315,4310,410
20230613,115100,1465498365,4310,4310,4330,4310,339
20230613,115000,1464031755,4330,4320,4330,4310,726
20230613,114900,1460892110,4310,4325,4325,4310,1115
20230613,114800,1456079255,4320,4315,4320,4310,1300
20230613,114700,1450469535,4310,4315,4320,4310,1108
20230613,114600,1445688475,4315,4320,4325,4315,2609
20230613,114500,1434417650,4320,4325,4325,4320,348
20230613,114400,1432912655,4325,4325,4325,4325,413
20230613,114300,1431126430,4325,4330,4330,4325,1388
20230613,114200,1425123270,4330,4335,4335,4325,493
20230613,114100,1422990825,4325,4335,4335,4325,1135
20230613,114000,1418076690,4330,4325,4330,4325,1010
20230613,113900,1413703505,4320,4335,4340,4320,2598
20230613,113800,1402457230,4340,4350,4350,4335,2330
20230613,113700,1392345380,4345,4360,4360,4345,5945
20230613,113600,1366468470,4360,4360,4360,4355,1721
20230613,113500,1358971165,4360,4360,4360,4355,100
20230613,113400,1358535280,4360,4360,4360,4360,298
20230613,113300,1357236000,4360,4365,4365,4355,169
20230613,113200,1356499225,4360,4360,4360,4360,183
20230613,113100,1355701345,4355,4350,4355,4350,1571
20230613,113000,1348859925,4355,4355,4355,4350,2028
20230613,112900,1340028595,4355,4365,4365,4350,4890
20230613,112800,1318728265,4360,4360,4360,4360,861
20230613,112700,1314974305,4365,4360,4365,4360,1395
20230613,112600,1308890455,4360,4375,4375,4360,5837
20230613,112500,1283396885,4375,4375,4375,4370,894
20230613,112400,1279485745,4375,4375,4375,4375,962
20230613,112300,1275276995,4375,4380,4385,4375,2209
20230613,112200,1265603570,4385,4400,4405,4385,9588
20230613,112100,1223434240,4400,4405,4405,4400,682
20230613,112000,1220430140,4405,4405,4410,4405,2280
20230613,111900,1210386735,4405,4405,4405,4400,452
20230613,111800,1208396030,4405,4405,4405,4400,1396
20230613,111700,1202253505,4405,4410,4410,4400,7775
20230613,111600,1168004010,4410,4450,4450,4405,47083
20230613,111500,958816660,4450,4455,4455,4450,18236
20230613,111400,877581290,4455,4455,4455,4455,1
20230613,111300,877576835,4455,4455,4455,4455,162
20230613,111200,876855125,4455,4455,4460,4455,260
20230613,111100,875696755,4460,4460,4460,4460,6
20230613,111000,875669995,4460,4455,4460,4455,28
20230613,110900,875545250,4455,4455,4455,4455,110
20230613,110800,875055200,4460,4460,4460,4455,419
20230613,110700,873188540,4455,4455,4460,4455,1282
20230613,110600,867476725,4455,4455,4455,4455,0
20230613,110500,867476725,4455,4460,4460,4455,3549
20230613,110400,851649175,4465,4465,4465,4460,3892
20230613,110300,834289350,4465,4460,4465,4460,5549
20230613,110200,809539790,4465,4460,4465,4460,23
20230613,110100,809437205,4460,4460,4460,4460,162
20230613,110000,808714685,4460,4460,4460,4460,1232
20230613,105900,803219965,4465,4465,4465,4465,100
20230613,105800,802773465,4460,4465,4465,4460,24
20230613,105700,802666420,4465,4460,4465,4460,742
20230613,105600,799357070,4465,4460,4465,4460,2600
20230613,105500,787760570,4465,4460,4465,4460,41
20230613,105400,787577620,4460,4460,4460,4460,0
20230613,105300,787577620,4460,4465,4465,4460,413
20230613,105200,785734590,4465,4460,4465,4460,53
20230613,105100,785498060,4465,4465,4465,4465,1
20230613,105000,785493595,4460,4465,4465,4460,26
20230613,104900,785377615,4465,4460,4465,4460,335
20230613,104800,783883505,4460,4460,4460,4460,826
20230613,104700,780199545,4460,4460,4460,4460,1045
20230613,104600,775538845,4460,4465,4465,4460,484
20230613,104500,773378865,4465,4465,4470,4465,318
20230613,104400,771958990,4465,4465,4465,4465,210
20230613,104300,771021340,4460,4465,4465,4460,139
20230613,104200,770400820,4465,4465,4470,4465,1414
20230613,104100,764087305,4465,4465,4465,4465,0
20230613,104000,764087305,4465,4465,4465,4465,22
20230613,103900,763989075,4465,4465,4465,4465,329
20230613,103800,762520090,4465,4465,4465,4465,31
20230613,103700,762381675,4465,4465,4465,4465,839
20230613,103600,758635540,4465,4465,4465,4465,7768
20230613,103500,723951420,4465,4465,4465,4465,310
20230613,103400,722567270,4465,4465,4465,4465,24
20230613,103300,722460110,4465,4465,4465,4465,0
20230613,103200,722460110,4465,4465,4465,4465,559
20230613,103100,719964175,4465,4465,4465,4465,0
20230613,103000,719964175,4465,4465,4465,4465,223
20230613,102900,718968480,4465,4460,4465,4460,363
20230613,102800,717347795,4465,4465,4465,4465,501
20230613,102700,715110830,4465,4460,4465,4460,1050
20230613,102600,710422830,4460,4460,4465,4460,221
20230613,102500,709437120,4460,4460,4460,4460,25
20230613,102400,709325620,4460,4460,4460,4460,23
20230613,102300,709223040,4465,4465,4465,4465,2
20230613,102200,709214110,4465,4460,4465,4460,35
20230613,102100,709057945,4460,4460,4460,4460,173
20230613,102000,708286365,4460,4465,4465,4460,32
20230613,101900,708143595,4470,4460,4470,4460,32
20230613,101800,708000775,4470,4460,4470,4460,1584
20230613,101700,700934880,4460,4470,4470,4460,415
20230613,101600,699081000,4470,4465,4470,4460,1001
20230613,101500,694616520,4460,4465,4465,4460,2737
20230613,101400,682395925,4465,4465,4465,4465,32
20230613,101300,682253045,4470,4470,4470,4470,182
20230613,101200,681439505,4465,4465,4465,4465,22
20230613,101100,681341275,4470,4465,4470,4465,301
20230613,101000,679997305,4465,4475,4475,4465,156
20230613,100900,679299425,4470,4465,4475,4465,85
20230613,100800,678919570,4470,4470,4470,4470,292
20230613,100700,677614330,4465,4465,4465,4465,22
20230613,100600,677516100,4465,4465,4470,4465,66
20230613,100500,677221390,4470,4465,4470,4465,681
20230613,100400,674179790,4465,4460,4465,4460,23
20230613,100300,674077205,4460,4465,4465,4460,100
20230613,100200,673630955,4460,4460,4465,4460,262
20230613,100100,672461935,4465,4465,4470,4465,1945
20230613,100000,663777475,4470,4470,4470,4470,7
20230613,095900,663746185,4470,4475,4475,4470,12
20230613,095800,663692540,4470,4475,4475,4470,52
20230613,095700,663460095,4465,4465,4465,4465,22
20230613,095600,663361865,4470,4470,4470,4470,465
20230613,095500,661283315,4475,4475,4475,4475,1
20230613,095400,661278840,4465,4475,4475,4465,69
20230613,095300,660970710,4465,4460,4465,4455,126
20230613,095200,660408195,4460,4470,4470,4460,1655
20230613,095100,653018465,4475,4480,4480,4475,1378
20230613,095000,646845455,4480,4475,4480,4475,601
20230613,094900,644154475,4480,4475,4480,4475,174
20230613,094800,643375525,4475,4460,4475,4460,1108
20230613,094700,638428615,4460,4455,4460,4455,302
20230613,094600,637083195,4455,4460,4460,4455,172
20230613,094500,636316795,4460,4460,4460,4460,370
20230613,094400,634666595,4455,4460,4460,4455,1624
20230613,094300,627424115,4455,4455,4460,4455,23
20230613,094200,627321645,4450,4455,4455,4450,125
20230613,094100,626764885,4455,4450,4455,4450,443
20230613,094000,624792520,4455,4455,4455,4450,292
20230613,093900,623492615,4450,4460,4460,4450,5614
20230613,093800,598496710,4450,4455,4460,4450,7959
20230613,093700,563067715,4455,4460,4460,4455,29
20230613,093600,562938485,4460,4455,4460,4455,2626
20230613,093500,551239050,4455,4455,4460,4455,207
20230613,093400,550316805,4455,4455,4460,4455,5747
20230613,093300,524713910,4455,4455,4455,4455,3013
20230613,093200,511290995,4455,4460,4460,4455,1638
20230613,093100,503990700,4460,4460,4465,4455,15356
20230613,093000,435560370,4455,4455,4460,4455,1388
20230613,092900,429374755,4455,4460,4465,4455,7399
20230613,092800,396374295,4460,4480,4480,4460,33659
20230613,092700,246092480,4475,4475,4475,4475,549
20230613,092600,243635705,4475,4480,4485,4475,1023
20230613,092500,239052770,4480,4480,4480,4470,471
20230613,092400,236944370,4475,4480,4480,4470,4820
20230613,092300,215398900,4470,4470,4470,4470,748
20230613,092200,212055340,4470,4480,4480,4470,551
20230613,092100,209589385,4480,4480,4480,4470,477
20230613,092000,207454810,4480,4475,4490,4475,3280
20230613,091900,192772460,4490,4475,4490,4475,216
20230613,091800,191805640,4480,4475,4480,4475,629
20230613,091700,188990825,4475,4490,4490,4475,357
20230613,091600,187389085,4475,4480,4480,4475,1079
20230613,091500,182555280,4480,4490,4490,4480,6982
20230613,091400,151268605,4475,4485,4490,4470,10035
20230613,091300,106392390,4485,4485,4490,4485,445
20230613,091200,104396455,4485,4490,4490,4485,403
20230613,091100,102588290,4490,4495,4495,4485,451
20230613,091000,100562410,4495,4490,4495,4480,1735
20230613,090900,92771455,4495,4490,4495,4490,1044
20230613,090800,88083880,4480,4470,4480,4470,375
20230613,090700,86405700,4470,4470,4470,4465,815
20230613,090600,82763690,4465,4465,4470,4460,4286
20230613,090500,63639110,4470,4470,4470,4465,868
20230613,090400,59761650,4470,4470,4470,4470,722
20230613,090300,56534310,4480,4465,4480,4465,949
20230613,090200,52293380,4480,4480,4480,4460,252
20230613,090100,51167575,4470,4475,4480,4465,3886
20230613,090000,33789940,4490,4500,4500,4490,7459