stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,190500,18610108470,9780,9780,9780,9780,39310
20230613,190400,18610108470,9780,9780,9780,9780,0
20230613,190300,18610108470,9780,9780,9780,9780,0
20230613,190200,18610108470,9780,9780,9780,9780,0
20230613,190100,18610108470,9780,9780,9780,9780,0
20230613,190000,18610108470,9780,9780,9780,9780,0
20230613,185900,18610108470,9780,9780,9780,9780,0
20230613,185800,18610108470,9780,9780,9780,9780,0
20230613,185700,18610108470,9780,9780,9780,9780,0
20230613,185600,18610108470,9780,9780,9780,9780,0
20230613,185500,18610108470,9780,9780,9780,9780,0
20230613,185400,18610108470,9780,9780,9780,9780,0
20230613,185300,18610108470,9780,9780,9780,9780,0
20230613,185200,18610108470,9780,9780,9780,9780,0
20230613,185100,18610108470,9780,9780,9780,9780,0
20230613,185000,18610108470,9780,9780,9780,9780,0
20230613,184900,18610108470,9780,9780,9780,9780,0
20230613,184800,18610108470,9780,9780,9780,9780,0
20230613,184700,18610108470,9780,9780,9780,9780,0
20230613,184600,18610108470,9780,9780,9780,9780,0
20230613,184500,18610108470,9780,9780,9780,9780,0
20230613,184400,18610108470,9780,9780,9780,9780,0
20230613,184300,18610108470,9780,9780,9780,9780,0
20230613,184200,18610108470,9780,9780,9780,9780,0
20230613,184100,18610108470,9780,9780,9780,9780,0
20230613,184000,18610108470,9780,9780,9780,9780,0
20230613,183900,18610108470,9780,9780,9780,9780,0
20230613,183800,18610108470,9780,9780,9780,9780,0
20230613,183700,18610108470,9780,9780,9780,9780,0
20230613,183600,18610108470,9780,9780,9780,9780,0
20230613,183500,18610108470,9780,9780,9780,9780,39310
20230613,183400,18610108470,9780,9780,9780,9780,0
20230613,183300,18610108470,9780,9780,9780,9780,0
20230613,183200,18610108470,9780,9780,9780,9780,0
20230613,183100,18610108470,9780,9780,9780,9780,0
20230613,183000,18610108470,9780,9780,9780,9780,0
20230613,182900,18610108470,9780,9780,9780,9780,0
20230613,182800,18610108470,9780,9780,9780,9780,0
20230613,182700,18610108470,9780,9780,9780,9780,0
20230613,182600,18610108470,9780,9780,9780,9780,0
20230613,182500,18610108470,9780,9780,9780,9780,0
20230613,182400,18610108470,9780,9780,9780,9780,0
20230613,182300,18610108470,9780,9780,9780,9780,0
20230613,182200,18610108470,9780,9780,9780,9780,0
20230613,182100,18610108470,9780,9780,9780,9780,0
20230613,182000,18610108470,9780,9780,9780,9780,0
20230613,181900,18610108470,9780,9780,9780,9780,0
20230613,181800,18610108470,9780,9780,9780,9780,0
20230613,181700,18610108470,9780,9780,9780,9780,0
20230613,181600,18610108470,9780,9780,9780,9780,0
20230613,181500,18610108470,9780,9780,9780,9780,0
20230613,181400,18610108470,9780,9780,9780,9780,0
20230613,181300,18610108470,9780,9780,9780,9780,0
20230613,181200,18610108470,9780,9780,9780,9780,0
20230613,181100,18610108470,9780,9780,9780,9780,0
20230613,181000,18610108470,9780,9780,9780,9780,0
20230613,180900,18610108470,9780,9780,9780,9780,0
20230613,180800,18610108470,9780,9780,9780,9780,0
20230613,180700,18610108470,9780,9780,9780,9780,0
20230613,180600,18610108470,9780,9780,9780,9780,0
20230613,180500,18610108470,9780,9780,9780,9780,39310
20230613,180400,18610108470,9780,9780,9780,9780,0
20230613,180300,18610108470,9780,9780,9780,9780,0
20230613,180200,18610108470,9780,9780,9780,9780,0
20230613,180100,18610108470,9780,9780,9780,9780,0
20230613,180000,18610108470,9780,9780,9780,9780,0
20230613,175900,18610108470,9780,9780,9780,9780,0
20230613,175800,18610108470,9780,9780,9780,9780,0
20230613,175700,18610108470,9780,9780,9780,9780,0
20230613,175600,18610108470,9780,9780,9780,9780,0
20230613,175500,18610108470,9780,9780,9780,9780,0
20230613,175400,18610108470,9780,9780,9780,9780,0
20230613,175300,18610108470,9780,9780,9780,9780,0
20230613,175200,18610108470,9780,9780,9780,9780,0
20230613,175100,18610108470,9780,9780,9780,9780,0
20230613,175000,18610108470,9780,9780,9780,9780,0
20230613,174900,18610108470,9780,9780,9780,9780,0
20230613,174800,18610108470,9780,9780,9780,9780,0
20230613,174700,18610108470,9780,9780,9780,9780,0
20230613,174600,18610108470,9780,9780,9780,9780,0
20230613,174500,18610108470,9780,9780,9780,9780,0
20230613,174400,18610108470,9780,9780,9780,9780,0
20230613,174300,18610108470,9780,9780,9780,9780,0
20230613,174200,18610108470,9780,9780,9780,9780,0
20230613,174100,18610108470,9780,9780,9780,9780,0
20230613,174000,18610108470,9780,9780,9780,9780,0
20230613,173900,18610108470,9780,9780,9780,9780,0
20230613,173800,18610108470,9780,9780,9780,9780,0
20230613,173700,18610108470,9780,9780,9780,9780,0
20230613,173600,18610108470,9780,9780,9780,9780,0
20230613,173500,18610108470,9780,9780,9780,9780,39310
20230613,173400,18610108470,9780,9780,9780,9780,0
20230613,173300,18610108470,9780,9780,9780,9780,0
20230613,173200,18610108470,9780,9780,9780,9780,0
20230613,173100,18610108470,9780,9780,9780,9780,0
20230613,173000,18610108470,9780,9780,9780,9780,0
20230613,172900,18610108470,9780,9780,9780,9780,0
20230613,172800,18610108470,9780,9780,9780,9780,0
20230613,172700,18610108470,9780,9780,9780,9780,0
20230613,172600,18610108470,9780,9780,9780,9780,0
20230613,172500,18610108470,9780,9780,9780,9780,0
20230613,172400,18610108470,9780,9780,9780,9780,0
20230613,172300,18610108470,9780,9780,9780,9780,0
20230613,172200,18610108470,9780,9780,9780,9780,0
20230613,172100,18610108470,9780,9780,9780,9780,0
20230613,172000,18610108470,9780,9780,9780,9780,0
20230613,171900,18610108470,9780,9780,9780,9780,0
20230613,171800,18610108470,9780,9780,9780,9780,0
20230613,171700,18610108470,9780,9780,9780,9780,0
20230613,171600,18610108470,9780,9780,9780,9780,0
20230613,171500,18610108470,9780,9780,9780,9780,0
20230613,171400,18610108470,9780,9780,9780,9780,0
20230613,171300,18610108470,9780,9780,9780,9780,0
20230613,171200,18610108470,9780,9780,9780,9780,0
20230613,171100,18610108470,9780,9780,9780,9780,0
20230613,171000,18610108470,9780,9780,9780,9780,0
20230613,170900,18610108470,9780,9780,9780,9780,0
20230613,170800,18610108470,9780,9780,9780,9780,0
20230613,170700,18610108470,9780,9780,9780,9780,0
20230613,170600,18610108470,9780,9780,9780,9780,0
20230613,170500,18610108470,9780,9780,9780,9780,39310
20230613,170400,18610108470,9780,9780,9780,9780,0
20230613,170300,18610108470,9780,9780,9780,9780,0
20230613,170200,18610108470,9780,9780,9780,9780,0
20230613,170100,18610108470,9780,9780,9780,9780,0
20230613,170000,18610108470,9780,9780,9780,9780,0
20230613,165900,18610108470,9780,9780,9780,9780,0
20230613,165800,18610108470,9780,9780,9780,9780,0
20230613,165700,18610108470,9780,9780,9780,9780,0
20230613,165600,18610108470,9780,9780,9780,9780,0
20230613,165500,18610108470,9780,9780,9780,9780,0
20230613,165400,18610108470,9780,9780,9780,9780,0
20230613,165300,18610108470,9780,9780,9780,9780,0
20230613,165200,18610108470,9780,9780,9780,9780,0
20230613,165100,18610108470,9780,9780,9780,9780,0
20230613,165000,18610108470,9780,9780,9780,9780,0
20230613,164900,18610108470,9780,9780,9780,9780,0
20230613,164800,18610108470,9780,9780,9780,9780,0
20230613,164700,18610108470,9780,9780,9780,9780,0
20230613,164600,18610108470,9780,9780,9780,9780,0
20230613,164500,18610108470,9780,9780,9780,9780,0
20230613,164400,18610108470,9780,9780,9780,9780,0
20230613,164300,18610108470,9780,9780,9780,9780,0
20230613,164200,18610108470,9780,9780,9780,9780,0
20230613,164100,18610108470,9780,9780,9780,9780,0
20230613,164000,18610108470,9780,9780,9780,9780,0
20230613,163900,18610108470,9780,9780,9780,9780,0
20230613,163800,18610108470,9780,9780,9780,9780,0
20230613,163700,18610108470,9780,9780,9780,9780,0
20230613,163600,18610108470,9780,9780,9780,9780,0
20230613,163500,18610108470,9780,9780,9780,9780,39310
20230613,163400,18610108470,9780,9780,9780,9780,0
20230613,163300,18610108470,9780,9780,9780,9780,0
20230613,163200,18610108470,9780,9780,9780,9780,0
20230613,163100,18610108470,9780,9780,9780,9780,0
20230613,163000,18610108470,9780,9780,9780,9780,0
20230613,162900,18610108470,9780,9780,9780,9780,0
20230613,162800,18610108470,9780,9780,9780,9780,0
20230613,162700,18610108470,9780,9780,9780,9780,0
20230613,162600,18610108470,9780,9780,9780,9780,0
20230613,162500,18610108470,9780,9780,9780,9780,0
20230613,162400,18610108470,9780,9780,9780,9780,0
20230613,162300,18610108470,9780,9780,9780,9780,0
20230613,162200,18610108470,9780,9780,9780,9780,0
20230613,162100,18610108470,9780,9780,9780,9780,0
20230613,162000,18610108470,9780,9780,9780,9780,0
20230613,161900,18610108470,9780,9780,9780,9780,0
20230613,161800,18610108470,9780,9780,9780,9780,0
20230613,161700,18610108470,9780,9780,9780,9780,0
20230613,161600,18610108470,9780,9780,9780,9780,0
20230613,161500,18610108470,9780,9780,9780,9780,0
20230613,161400,18610108470,9780,9780,9780,9780,0
20230613,161300,18610108470,9780,9780,9780,9780,0
20230613,161200,18610108470,9780,9780,9780,9780,0
20230613,161100,18610108470,9780,9780,9780,9780,0
20230613,161000,18610108470,9780,9780,9780,9780,0
20230613,160900,18610108470,9780,9780,9780,9780,0
20230613,160800,18610108470,9780,9780,9780,9780,0
20230613,160700,18610108470,9780,9780,9780,9780,0
20230613,160600,18610108470,9780,9780,9780,9780,0
20230613,160500,18610108470,9780,9780,9780,9780,39310
20230613,160400,18610108470,9780,9780,9780,9780,0
20230613,160300,18610108470,9780,9780,9780,9780,0
20230613,160200,18610108470,9780,9780,9780,9780,0
20230613,160100,18610108470,9780,9780,9780,9780,0
20230613,160000,18610108470,9780,9780,9780,9780,0
20230613,155900,18610108470,9780,9780,9780,9780,0
20230613,155800,18610108470,9780,9780,9780,9780,0
20230613,155700,18610108470,9780,9780,9780,9780,0
20230613,155600,18610108470,9780,9780,9780,9780,0
20230613,155500,18610108470,9780,9780,9780,9780,0
20230613,155400,18610108470,9780,9780,9780,9780,0
20230613,155300,18610108470,9780,9780,9780,9780,0
20230613,155200,18610108470,9780,9780,9780,9780,0
20230613,155100,18610108470,9780,9780,9780,9780,0
20230613,155000,18610108470,9780,9780,9780,9780,0
20230613,154900,18610108470,9780,9780,9780,9780,0
20230613,154800,18610108470,9780,9780,9780,9780,0
20230613,154700,18610108470,9780,9780,9780,9780,0
20230613,154600,18610108470,9780,9780,9780,9780,0
20230613,154500,18610108470,9780,9780,9780,9780,0
20230613,154400,18610108470,9780,9780,9780,9780,0
20230613,154300,18610108470,9780,9780,9780,9780,0
20230613,154200,18610108470,9780,9780,9780,9780,0
20230613,154100,18610108470,9780,9780,9780,9780,0
20230613,154000,18610108470,9780,9780,9780,9780,0
20230613,153900,18610108470,9780,9780,9780,9780,0
20230613,153800,18610108470,9780,9780,9780,9780,0
20230613,153700,18610108470,9780,9780,9780,9780,0
20230613,153600,18610108470,9780,9780,9780,9780,0
20230613,153500,18610108470,9780,9780,9780,9780,39310
20230613,153400,18610108470,9780,9780,9780,9780,0
20230613,153300,18610108470,9780,9780,9780,9780,0
20230613,153200,18610108470,9780,9780,9780,9780,0
20230613,153100,18610108470,9780,9780,9780,9780,0
20230613,153000,18610108470,9780,9780,9780,9780,39310
20230613,152900,18225656670,9730,9730,9730,9730,0
20230613,152800,18225656670,9730,9730,9730,9730,0
20230613,152700,18225656670,9730,9730,9730,9730,0
20230613,152600,18225656670,9730,9730,9730,9730,0
20230613,152500,18225656670,9730,9730,9730,9730,0
20230613,152400,18225656670,9730,9730,9730,9730,0
20230613,152300,18225656670,9730,9730,9730,9730,0
20230613,152200,18225656670,9730,9730,9730,9730,0
20230613,152100,18225656670,9730,9730,9730,9730,0
20230613,152000,18225656670,9730,9730,9730,9730,0
20230613,151900,18225656670,9730,9700,9730,9690,2120
20230613,151800,18205066780,9690,9690,9700,9680,2976
20230613,151700,18176224580,9700,9680,9700,9680,5121
20230613,151600,18126634160,9680,9700,9710,9680,3619
20230613,151500,18091537840,9700,9710,9710,9700,1648
20230613,151400,18075536760,9710,9720,9720,9710,603
20230613,151300,18069681090,9720,9710,9720,9710,785
20230613,151200,18062050900,9710,9730,9730,9710,3237
20230613,151100,18030573170,9730,9730,9740,9730,1451
20230613,151000,18016453920,9730,9740,9740,9720,1783
20230613,150900,17999105690,9740,9730,9740,9720,4587
20230613,150800,17954502370,9730,9720,9730,9720,168
20230613,150700,17952868860,9720,9730,9730,9720,311
20230613,150600,17949844770,9730,9720,9730,9720,972
20230613,150500,17940391790,9720,9750,9750,9720,1660
20230613,150400,17924239440,9750,9750,9750,9750,47
20230613,150300,17923781190,9750,9740,9750,9740,1023
20230613,150200,17913817160,9740,9750,9750,9740,760
20230613,150100,17906412320,9730,9750,9750,9730,1430
20230613,150000,17892481240,9750,9750,9760,9740,2125
20230613,145900,17871761660,9760,9780,9780,9750,2972
20230613,145800,17842728610,9780,9780,9780,9770,418
20230613,145700,17838640580,9780,9770,9780,9770,793
20230613,145600,17830888720,9770,9770,9780,9770,584
20230613,145500,17825180810,9780,9780,9780,9770,245
20230613,145400,17822785000,9780,9790,9790,9770,1282
20230613,145300,17810245420,9790,9790,9790,9780,995
20230613,145200,17800504910,9780,9780,9790,9770,1314
20230613,145100,17787647160,9770,9780,9790,9770,5339
20230613,145000,17735405030,9780,9790,9800,9770,1919
20230613,144900,17716627180,9780,9740,9790,9740,11560
20230613,144800,17603683820,9740,9740,9740,9740,753
20230613,144700,17596349600,9740,9760,9760,9740,2067
20230613,144600,17576198870,9750,9750,9760,9750,3906
20230613,144500,17538114130,9760,9760,9760,9750,381
20230613,144400,17534395580,9760,9760,9760,9750,1590
20230613,144300,17518882530,9760,9760,9760,9760,186
20230613,144200,17517067170,9760,9760,9760,9750,1148
20230613,144100,17505864190,9760,9760,9760,9750,393
20230613,144000,17502028760,9760,9760,9760,9760,900
20230613,143900,17493244760,9760,9760,9760,9760,245
20230613,143800,17490853560,9760,9770,9770,9760,631
20230613,143700,17484693030,9760,9760,9760,9760,1510
20230613,143600,17469955430,9760,9760,9760,9750,1026
20230613,143500,17459943670,9760,9750,9760,9750,1997
20230613,143400,17440454050,9750,9750,9760,9750,1922
20230613,143300,17421701530,9750,9740,9750,9740,2682
20230613,143200,17395562360,9740,9740,9740,9730,680
20230613,143100,17388939940,9740,9740,9740,9730,381
20230613,143000,17385231000,9730,9700,9730,9690,5210
20230613,142900,17334624290,9690,9700,9700,9690,1052
20230613,142800,17324422900,9700,9700,9710,9700,817
20230613,142700,17316497060,9710,9720,9720,9710,1105
20230613,142600,17305764870,9730,9720,9730,9720,168
20230613,142500,17304131740,9720,9730,9730,9720,335
20230613,142400,17300873720,9730,9720,9740,9720,4301
20230613,142300,17259036900,9720,9720,9720,9710,656
20230613,142200,17252662840,9730,9710,9730,9710,826
20230613,142100,17244635380,9710,9700,9710,9690,2314
20230613,142000,17222169560,9700,9700,9710,9690,282
20230613,141900,17219433560,9710,9710,9710,9700,310
20230613,141800,17216425840,9710,9720,9720,9700,1201
20230613,141700,17204771380,9720,9710,9720,9700,1458
20230613,141600,17190614850,9710,9720,9720,9700,708
20230613,141500,17183738390,9720,9720,9720,9710,360
20230613,141400,17180240190,9720,9730,9730,9720,367
20230613,141300,17176672590,9710,9720,9720,9700,3672
20230613,141200,17141003340,9720,9700,9730,9700,2037
20230613,141100,17121216340,9700,9690,9710,9690,1345
20230613,141000,17108172350,9680,9680,9680,9680,377
20230613,140900,17104522990,9680,9680,9680,9670,337
20230613,140800,17101261520,9680,9680,9680,9680,437
20230613,140700,17097031360,9680,9690,9690,9680,1745
20230613,140600,17080137550,9690,9710,9710,9690,2139
20230613,140500,17059392020,9710,9700,9710,9700,207
20230613,140400,17057383800,9710,9710,9710,9700,619
20230613,140300,17051374370,9710,9680,9710,9680,5720
20230613,140200,16995931160,9680,9650,9690,9650,5470
20230613,140100,16943082070,9660,9660,9660,9650,1492
20230613,140000,16928684140,9660,9660,9660,9660,50
20230613,135900,16928201140,9660,9650,9660,9650,981
20230613,135800,16918734380,9650,9650,9660,9650,542
20230613,135700,16913503410,9650,9660,9660,9650,222
20230613,135600,16911359390,9660,9660,9670,9660,203
20230613,135500,16909398390,9660,9670,9670,9660,1013
20230613,135400,16899603690,9660,9650,9660,9650,868
20230613,135300,16891221210,9650,9660,9660,9650,197
20230613,135200,16889319080,9660,9630,9670,9630,5145
20230613,135100,16839707640,9630,9630,9630,9630,585
20230613,135000,16834074090,9610,9600,9610,9600,1455
20230613,134900,16820097940,9600,9600,9600,9590,2316
20230613,134800,16797871330,9600,9600,9600,9600,254
20230613,134700,16795432930,9610,9610,9610,9600,1146
20230613,134600,16784429870,9620,9620,9620,9620,18
20230613,134500,16784256710,9620,9620,9620,9620,322
20230613,134400,16781159070,9620,9620,9620,9620,407
20230613,134300,16777243730,9610,9610,9610,9610,821
20230613,134200,16769353920,9600,9600,9610,9600,893
20230613,134100,16760781110,9600,9590,9620,9580,3453
20230613,134000,16727621830,9580,9590,9590,9570,8052
20230613,133900,16650521530,9590,9590,9590,9590,585
20230613,133800,16644911380,9590,9600,9600,9590,1497
20230613,133700,16630553420,9600,9610,9620,9600,1903
20230613,133600,16612283060,9610,9610,9610,9610,1573
20230613,133500,16597166530,9600,9610,9610,9600,209
20230613,133400,16595159120,9610,9600,9610,9600,124
20230613,133300,16593968250,9600,9600,9600,9600,635
20230613,133200,16587872250,9600,9610,9610,9600,504
20230613,133100,16583029070,9610,9600,9610,9590,1118
20230613,133000,16572292380,9590,9600,9600,9590,2435
20230613,132900,16548917640,9590,9600,9600,9590,1355
20230613,132800,16535922690,9600,9600,9610,9600,1574
20230613,132700,16520806820,9590,9590,9600,9590,1386
20230613,132600,16507503320,9600,9600,9600,9590,2857
20230613,132500,16480080060,9600,9600,9600,9600,2848
20230613,132400,16452739260,9610,9600,9610,9590,3578
20230613,132300,16418392560,9600,9600,9610,9590,2102
20230613,132200,16398219840,9590,9600,9600,9590,3163
20230613,132100,16367857700,9590,9580,9620,9580,5086
20230613,132000,16319077390,9580,9590,9590,9570,4202
20230613,131900,16278815190,9590,9600,9610,9590,9097
20230613,131800,16191500580,9610,9640,9640,9600,12327
20230613,131700,16072942550,9640,9660,9660,9640,3840
20230613,131600,16035922600,9650,9660,9660,9650,1128
20230613,131500,16025036680,9660,9660,9660,9660,246
20230613,131400,16022660320,9660,9650,9660,9650,2451
20230613,131300,15999008090,9650,9660,9660,9650,2516
20230613,131200,15974713260,9670,9660,9670,9660,270
20230613,131100,15972102960,9670,9670,9670,9660,209
20230613,131000,15970082500,9670,9660,9670,9660,521
20230613,130900,15965049630,9660,9660,9660,9660,823
20230613,130800,15957099450,9660,9670,9670,9660,1394
20230613,130700,15943620470,9670,9670,9670,9660,234
20230613,130600,15941358690,9670,9670,9670,9670,833
20230613,130500,15933303580,9670,9670,9670,9670,86
20230613,130400,15932471960,9670,9680,9690,9670,1514
20230613,130300,15917826780,9670,9680,9680,9670,1681
20230613,130200,15901555240,9670,9670,9670,9670,247
20230613,130100,15899166750,9670,9670,9670,9670,141
20230613,130000,15897803280,9670,9670,9680,9670,631
20230613,125900,15891701290,9670,9670,9670,9660,648
20230613,125800,15885435140,9670,9670,9670,9660,1297
20230613,125700,15872893160,9670,9680,9680,9670,1813
20230613,125600,15855360360,9670,9670,9670,9670,324
20230613,125500,15852227280,9670,9670,9670,9670,78
20230613,125400,15851473020,9670,9680,9680,9670,1933
20230613,125300,15832780860,9680,9680,9680,9680,57
20230613,125200,15832229100,9680,9690,9690,9670,1225
20230613,125100,15820371560,9690,9690,9700,9690,584
20230613,125000,15814712470,9690,9690,9700,9690,228
20230613,124900,15812501150,9690,9690,9700,9690,1774
20230613,124800,15795299820,9690,9690,9690,9690,622
20230613,124700,15789272640,9690,9690,9690,9690,470
20230613,124600,15784718340,9690,9690,9690,9680,196
20230613,124500,15782819400,9690,9680,9700,9680,227
20230613,124400,15780620690,9690,9690,9690,9680,422
20230613,124300,15776531520,9690,9690,9690,9690,718
20230613,124200,15769574100,9690,9690,9690,9690,91
20230613,124100,15768692310,9690,9690,9690,9680,195
20230613,124000,15766802860,9680,9680,9680,9670,777
20230613,123900,15759282240,9680,9680,9680,9670,1345
20230613,123800,15746266380,9680,9690,9690,9670,608
20230613,123700,15740384300,9690,9680,9690,9680,292
20230613,123600,15737556820,9680,9690,9690,9680,1851
20230613,123500,15719633590,9700,9700,9700,9690,742
20230613,123400,15712442910,9700,9710,9710,9700,2508
20230613,123300,15688113080,9710,9710,9710,9700,1539
20230613,123200,15673180210,9710,9710,9710,9700,598
20230613,123100,15667375990,9710,9720,9730,9710,674
20230613,123000,15660827290,9710,9710,9710,9710,1213
20230613,122900,15649049060,9710,9710,9710,9700,364
20230613,122800,15645518090,9710,9710,9710,9710,211
20230613,122700,15643469280,9710,9710,9710,9710,1384
20230613,122600,15630030640,9710,9710,9710,9700,205
20230613,122500,15628040360,9720,9710,9720,9700,965
20230613,122400,15618668390,9710,9720,9730,9700,1731
20230613,122300,15601852300,9720,9720,9720,9720,844
20230613,122200,15593648620,9720,9710,9720,9710,634
20230613,122100,15587487120,9720,9710,9720,9710,630
20230613,122000,15581369010,9710,9710,9710,9710,25
20230613,121900,15581126260,9710,9710,9720,9710,591
20230613,121800,15575384900,9710,9710,9710,9700,533
20230613,121700,15570213300,9700,9700,9700,9700,6
20230613,121600,15570155100,9710,9700,9710,9700,1122
20230613,121500,15559271640,9700,9690,9700,9690,1157
20230613,121400,15548055480,9690,9690,9700,9690,581
20230613,121300,15542424450,9680,9690,9690,9680,349
20230613,121200,15539045180,9680,9690,9690,9680,1179
20230613,121100,15527625130,9680,9690,9690,9680,1903
20230613,121000,15509191960,9690,9710,9710,9690,1584
20230613,120900,15493824220,9710,9710,9710,9700,1301
20230613,120800,15481196820,9720,9710,9720,9700,471
20230613,120700,15476623140,9710,9710,9710,9700,1848
20230613,120600,15458680370,9710,9710,9710,9700,1329
20230613,120500,15445775880,9710,9710,9730,9700,8595
20230613,120400,15362251350,9730,9690,9730,9690,4248
20230613,120300,15320997690,9700,9690,9700,9680,3309
20230613,120200,15288940510,9680,9700,9720,9680,11832
20230613,120100,15174208660,9710,9690,9710,9680,2171
20230613,120000,15153145120,9690,9690,9700,9690,3209
20230613,115900,15122033730,9690,9680,9690,9680,607
20230613,115800,15116152350,9680,9670,9680,9670,989
20230613,115700,15106579910,9670,9660,9670,9660,1108
20230613,115600,15095865590,9660,9670,9670,9660,67
20230613,115500,15095218350,9660,9650,9660,9650,1809
20230613,115400,15077743920,9660,9660,9660,9650,876
20230613,115300,15069283760,9660,9660,9670,9660,1379
20230613,115200,15055956630,9670,9660,9670,9660,339
20230613,115100,15052681830,9650,9670,9680,9650,1600
20230613,115000,15037214090,9670,9680,9690,9670,1624
20230613,114900,15021495030,9680,9680,9680,9680,580
20230613,114800,15015880630,9670,9660,9670,9650,5370
20230613,114700,14964028230,9670,9670,9670,9660,973
20230613,114600,14954619670,9670,9680,9680,9660,1195
20230613,114500,14943058700,9680,9660,9680,9660,4922
20230613,114400,14895489830,9660,9670,9670,9660,2224
20230613,114300,14874005520,9670,9670,9680,9670,446
20230613,114200,14869692690,9670,9680,9690,9670,2115
20230613,114100,14849236410,9690,9680,9700,9680,3558
20230613,114000,14814758120,9690,9680,9690,9670,1014
20230613,113900,14804941970,9680,9690,9700,9670,2190
20230613,113800,14783738660,9690,9710,9710,9690,2231
20230613,113700,14762100070,9710,9700,9710,9690,521
20230613,113600,14757047100,9690,9710,9710,9690,838
20230613,113500,14748922780,9710,9700,9710,9690,729
20230613,113400,14741852360,9700,9700,9710,9700,760
20230613,113300,14734480110,9700,9720,9730,9700,5443
20230613,113200,14681668980,9720,9750,9750,9710,5019
20230613,113100,14632870770,9750,9740,9750,9740,1109
20230613,113000,14622068100,9740,9740,9740,9740,243
20230613,112900,14619701280,9730,9740,9740,9730,3278
20230613,112800,14587783510,9740,9750,9750,9740,1300
20230613,112700,14575110980,9750,9780,9780,9750,3060
20230613,112600,14545267340,9780,9770,9780,9760,742
20230613,112500,14538019610,9770,9770,9770,9760,1196
20230613,112400,14526339290,9770,9760,9770,9760,1171
20230613,112300,14514909130,9770,9760,9770,9760,460
20230613,112200,14510419500,9760,9770,9770,9760,1142
20230613,112100,14499270720,9780,9770,9780,9770,176
20230613,112000,14497551030,9770,9760,9770,9750,1188
20230613,111900,14485950750,9760,9760,9770,9760,357
20230613,111800,14482464910,9770,9760,9770,9750,2346
20230613,111700,14459572250,9770,9780,9780,9760,1938
20230613,111600,14440645570,9770,9770,9780,9760,1496
20230613,111500,14426030940,9760,9760,9780,9760,3698
20230613,111400,14389929000,9770,9790,9800,9770,3973
20230613,111300,14351068210,9790,9820,9820,9790,3464
20230613,111200,14317098420,9820,9810,9820,9810,795
20230613,111100,14309296170,9820,9830,9840,9810,4269
20230613,111000,14267368200,9840,9870,9890,9830,15740
20230613,110900,14112365060,9870,9840,9920,9830,20287
20230613,110800,13911659160,9840,9820,9850,9820,3314
20230613,110700,13879048680,9820,9810,9830,9810,767
20230613,110600,13871516000,9810,9790,9820,9790,834
20230613,110500,13863348020,9780,9800,9800,9760,4776
20230613,110400,13816653030,9800,9800,9820,9800,2455
20230613,110300,13792574820,9800,9790,9810,9770,6195
20230613,110200,13731942150,9780,9830,9840,9780,10237
20230613,110100,13631645190,9830,9820,9840,9820,5009
20230613,110000,13582402330,9840,9840,9890,9810,11486
20230613,105900,13469280410,9850,9840,9860,9820,11304
20230613,105800,13358085330,9840,9800,9920,9760,43914
20230613,105700,12925191870,9810,9720,10000,9720,96512
20230613,105600,11972212600,9720,9720,9720,9720,210
20230613,105500,11970171400,9720,9720,9720,9710,3248
20230613,105400,11938600990,9720,9720,9720,9710,1099
20230613,105300,11927925830,9730,9710,9730,9710,196
20230613,105200,11926019850,9710,9720,9730,9710,370
20230613,105100,11922423450,9730,9720,9730,9710,964
20230613,105000,11913053520,9720,9730,9730,9720,898
20230613,104900,11904316570,9730,9740,9740,9730,1750
20230613,104800,11887272400,9750,9750,9750,9740,249
20230613,104700,11884845950,9750,9730,9750,9730,4451
20230613,104600,11841498610,9740,9730,9740,9730,1934
20230613,104500,11822679990,9740,9710,9740,9710,1504
20230613,104400,11808052770,9710,9690,9710,9690,2486
20230613,104300,11783939810,9690,9670,9690,9670,965
20230613,104200,11774595700,9680,9640,9680,9630,5720
20230613,104100,11719426120,9640,9650,9680,9630,15484
20230613,104000,11569974640,9650,9650,9660,9650,2056
20230613,103900,11550134060,9650,9650,9660,9650,2640
20230613,103800,11524650370,9650,9670,9670,9650,1550
20230613,103700,11509677940,9670,9670,9690,9660,5578
20230613,103600,11455742500,9670,9680,9680,9670,5379
20230613,103500,11403704640,9680,9690,9690,9680,2432
20230613,103400,11380148910,9690,9700,9700,9680,6965
20230613,103300,11312664710,9700,9720,9730,9690,9690
20230613,103200,11218620000,9720,9730,9730,9720,1214
20230613,103100,11206809100,9740,9740,9740,9730,1611
20230613,103000,11191118460,9740,9720,9740,9720,588
20230613,102900,11185399470,9720,9740,9740,9720,349
20230613,102800,11182006770,9740,9740,9740,9710,6119
20230613,102700,11122529960,9730,9740,9740,9730,1909
20230613,102600,11103948860,9740,9750,9750,9740,311
20230613,102500,11100916640,9750,9760,9760,9750,550
20230613,102400,11095553630,9740,9750,9760,9740,2575
20230613,102300,11070451370,9750,9760,9760,9750,623
20230613,102200,11064374020,9770,9750,9780,9750,6823
20230613,102100,10997697910,9750,9780,9780,9750,1614
20230613,102000,10981956200,9780,9780,9780,9730,15016
20230613,101900,10835483220,9780,9780,9780,9770,556
20230613,101800,10830045640,9780,9790,9790,9780,2483
20230613,101700,10805760940,9790,9780,9790,9780,1540
20230613,101600,10790689820,9780,9770,9790,9770,1503
20230613,101500,10775993670,9780,9770,9790,9770,5673
20230613,101400,10720531540,9770,9770,9770,9760,1483
20230613,101300,10706043030,9760,9770,9770,9760,1228
20230613,101200,10694046970,9760,9760,9770,9760,238
20230613,101100,10691724070,9770,9790,9800,9760,3218
20230613,101000,10660274680,9790,9770,9790,9760,1331
20230613,100900,10647264870,9760,9750,9760,9750,2328
20230613,100800,10624544690,9760,9780,9780,9750,4003
20230613,100700,10585473860,9770,9800,9800,9770,4553
20230613,100600,10540912120,9800,9800,9810,9800,1510
20230613,100500,10526105890,9810,9800,9810,9790,1273
20230613,100400,10513634810,9800,9790,9800,9790,1718
20230613,100300,10496801870,9800,9780,9800,9780,1349
20230613,100200,10483593180,9780,9810,9820,9780,6465
20230613,100100,10420236720,9810,9820,9820,9800,2494
20230613,100000,10395771220,9820,9790,9830,9790,14379
20230613,095900,10254717500,9780,9760,9780,9750,6660
20230613,095800,10189636520,9760,9750,9770,9740,1036
20230613,095700,10179530020,9750,9750,9770,9740,3225
20230613,095600,10148084390,9760,9770,9770,9750,752
20230613,095500,10140743140,9770,9780,9790,9770,2503
20230613,095400,10116280900,9770,9750,9780,9730,6667
20230613,095300,10051241710,9750,9780,9780,9710,5344
20230613,095200,9999199040,9780,9770,9780,9760,1694
20230613,095100,9982654930,9770,9780,9780,9770,2395
20230613,095000,9959236900,9780,9790,9800,9780,1711
20230613,094900,9942494200,9790,9790,9810,9770,9797
20230613,094800,9846637760,9770,9730,9780,9710,6661
20230613,094700,9781711970,9740,9750,9760,9720,3633
20230613,094600,9746351760,9760,9750,9770,9750,6420
20230613,094500,9683718400,9760,9780,9790,9760,2225
20230613,094400,9661971290,9790,9790,9800,9770,2710
20230613,094300,9635466840,9800,9790,9800,9780,4539
20230613,094200,9591003440,9800,9800,9800,9800,1919
20230613,094100,9572197240,9800,9840,9850,9790,5319
20230613,094000,9519928080,9850,9850,9880,9840,11529
20230613,093900,9406295360,9870,9730,9880,9730,18211
20230613,093800,9227636360,9730,9710,9740,9710,3150
20230613,093700,9196968250,9720,9690,9740,9620,5476
20230613,093600,9143929080,9690,9720,9760,9620,17068
20230613,093500,8978785170,9710,9710,9720,9680,11420
20230613,093400,8868048880,9710,9740,9740,9710,3960
20230613,093300,8829563180,9750,9760,9780,9740,5075
20230613,093200,8780002990,9760,9780,9800,9760,7341
20230613,093100,8708175850,9790,9730,9790,9720,7826
20230613,093000,8631792450,9730,9730,9730,9710,5722
20230613,092900,8576173730,9730,9710,9740,9680,11901
20230613,092800,8460654090,9710,9720,9730,9710,5141
20230613,092700,8410680160,9730,9750,9770,9700,12044
20230613,092600,8293331920,9750,9790,9800,9700,12225
20230613,092500,8174255940,9780,9750,9800,9740,15117
20230613,092400,8026530560,9740,9780,9780,9670,25383
20230613,092300,7780028560,9780,9860,9870,9740,45289
20230613,092200,7335841360,9860,9960,9960,9860,21434
20230613,092100,7123536290,9970,9980,9990,9920,21651
20230613,092000,6908098450,9980,9950,9990,9900,52770
20230613,091900,6383597260,9950,9950,9960,9900,29079
20230613,091800,6094614970,9950,10020,10030,9940,61846
20230613,091700,5476760020,10030,9960,10040,9950,72615
20230613,091600,4750328290,9960,9870,9960,9860,64382
20230613,091500,4111651600,9890,9720,9910,9720,63558
20230613,091400,3487409760,9710,9680,9730,9680,27111
20230613,091300,3224314850,9680,9670,9690,9620,29053
20230613,091200,2943789070,9660,9680,9740,9650,19533
20230613,091100,2754377260,9690,9720,9720,9620,33764
20230613,091000,2428464460,9720,9580,9740,9570,38631
20230613,090900,2055634740,9570,9470,9610,9460,34985
20230613,090800,1722401030,9470,9430,9470,9390,13491
20230613,090700,1595234320,9430,9420,9430,9390,14189
20230613,090600,1461776890,9420,9410,9450,9400,8083
20230613,090500,1385593110,9400,9390,9420,9340,15198
20230613,090400,1242950900,9390,9460,9470,9370,27125
20230613,090300,987440310,9440,9440,9490,9420,30686
20230613,090200,697454590,9440,9350,9470,9330,32846
20230613,090100,388842400,9350,9400,9410,9280,16088
20230613,090000,238218350,9400,9220,9430,9220,24869