stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,190900,5800408800,9260,9260,9260,9260,11827
20230615,190800,5800408800,9260,9260,9260,9260,0
20230615,190700,5800408800,9260,9260,9260,9260,0
20230615,190600,5800408800,9260,9260,9260,9260,0
20230615,190500,5800408800,9260,9260,9260,9260,0
20230615,190400,5800408800,9260,9260,9260,9260,0
20230615,190300,5800408800,9260,9260,9260,9260,0
20230615,190200,5800408800,9260,9260,9260,9260,0
20230615,190100,5800408800,9260,9260,9260,9260,0
20230615,190000,5800408800,9260,9260,9260,9260,0
20230615,185900,5800408800,9260,9260,9260,9260,0
20230615,185800,5800408800,9260,9260,9260,9260,0
20230615,185700,5800408800,9260,9260,9260,9260,0
20230615,185600,5800408800,9260,9260,9260,9260,0
20230615,185500,5800408800,9260,9260,9260,9260,0
20230615,185400,5800408800,9260,9260,9260,9260,0
20230615,185300,5800408800,9260,9260,9260,9260,0
20230615,185200,5800408800,9260,9260,9260,9260,0
20230615,185100,5800408800,9260,9260,9260,9260,0
20230615,185000,5800408800,9260,9260,9260,9260,0
20230615,184900,5800408800,9260,9260,9260,9260,0
20230615,184800,5800408800,9260,9260,9260,9260,0
20230615,184700,5800408800,9260,9260,9260,9260,0
20230615,184600,5800408800,9260,9260,9260,9260,0
20230615,184500,5800408800,9260,9260,9260,9260,0
20230615,184400,5800408800,9260,9260,9260,9260,0
20230615,184300,5800408800,9260,9260,9260,9260,0
20230615,184200,5800408800,9260,9260,9260,9260,0
20230615,184100,5800408800,9260,9260,9260,9260,0
20230615,184000,5800408800,9260,9260,9260,9260,0
20230615,183900,5800408800,9260,9260,9260,9260,11827
20230615,183800,5800408800,9260,9260,9260,9260,0
20230615,183700,5800408800,9260,9260,9260,9260,0
20230615,183600,5800408800,9260,9260,9260,9260,0
20230615,183500,5800408800,9260,9260,9260,9260,0
20230615,183400,5800408800,9260,9260,9260,9260,0
20230615,183300,5800408800,9260,9260,9260,9260,0
20230615,183200,5800408800,9260,9260,9260,9260,0
20230615,183100,5800408800,9260,9260,9260,9260,0
20230615,183000,5800408800,9260,9260,9260,9260,0
20230615,182900,5800408800,9260,9260,9260,9260,0
20230615,182800,5800408800,9260,9260,9260,9260,0
20230615,182700,5800408800,9260,9260,9260,9260,0
20230615,182600,5800408800,9260,9260,9260,9260,0
20230615,182500,5800408800,9260,9260,9260,9260,0
20230615,182400,5800408800,9260,9260,9260,9260,0
20230615,182300,5800408800,9260,9260,9260,9260,0
20230615,182200,5800408800,9260,9260,9260,9260,0
20230615,182100,5800408800,9260,9260,9260,9260,0
20230615,182000,5800408800,9260,9260,9260,9260,0
20230615,181900,5800408800,9260,9260,9260,9260,0
20230615,181800,5800408800,9260,9260,9260,9260,0
20230615,181700,5800408800,9260,9260,9260,9260,0
20230615,181600,5800408800,9260,9260,9260,9260,0
20230615,181500,5800408800,9260,9260,9260,9260,0
20230615,181400,5800408800,9260,9260,9260,9260,0
20230615,181300,5800408800,9260,9260,9260,9260,0
20230615,181200,5800408800,9260,9260,9260,9260,0
20230615,181100,5800408800,9260,9260,9260,9260,0
20230615,181000,5800408800,9260,9260,9260,9260,0
20230615,180900,5800408800,9260,9260,9260,9260,11827
20230615,180800,5800408800,9260,9260,9260,9260,0
20230615,180700,5800408800,9260,9260,9260,9260,0
20230615,180600,5800408800,9260,9260,9260,9260,0
20230615,180500,5800408800,9260,9260,9260,9260,0
20230615,180400,5800408800,9260,9260,9260,9260,0
20230615,180300,5800408800,9260,9260,9260,9260,0
20230615,180200,5800408800,9260,9260,9260,9260,0
20230615,180100,5800408800,9260,9260,9260,9260,0
20230615,180000,5800408800,9260,9260,9260,9260,0
20230615,175900,5800408800,9260,9260,9260,9260,0
20230615,175800,5800408800,9260,9260,9260,9260,0
20230615,175700,5800408800,9260,9260,9260,9260,0
20230615,175600,5800408800,9260,9260,9260,9260,0
20230615,175500,5800408800,9260,9260,9260,9260,0
20230615,175400,5800408800,9260,9260,9260,9260,0
20230615,175300,5800408800,9260,9260,9260,9260,0
20230615,175200,5800408800,9260,9260,9260,9260,0
20230615,175100,5800408800,9260,9260,9260,9260,0
20230615,175000,5800408800,9260,9260,9260,9260,0
20230615,174900,5800408800,9260,9260,9260,9260,0
20230615,174800,5800408800,9260,9260,9260,9260,0
20230615,174700,5800408800,9260,9260,9260,9260,0
20230615,174600,5800408800,9260,9260,9260,9260,0
20230615,174500,5800408800,9260,9260,9260,9260,0
20230615,174400,5800408800,9260,9260,9260,9260,0
20230615,174300,5800408800,9260,9260,9260,9260,0
20230615,174200,5800408800,9260,9260,9260,9260,0
20230615,174100,5800408800,9260,9260,9260,9260,0
20230615,174000,5800408800,9260,9260,9260,9260,0
20230615,173900,5800408800,9260,9260,9260,9260,11827
20230615,173800,5800408800,9260,9260,9260,9260,0
20230615,173700,5800408800,9260,9260,9260,9260,0
20230615,173600,5800408800,9260,9260,9260,9260,0
20230615,173500,5800408800,9260,9260,9260,9260,0
20230615,173400,5800408800,9260,9260,9260,9260,0
20230615,173300,5800408800,9260,9260,9260,9260,0
20230615,173200,5800408800,9260,9260,9260,9260,0
20230615,173100,5800408800,9260,9260,9260,9260,0
20230615,173000,5800408800,9260,9260,9260,9260,0
20230615,172900,5800408800,9260,9260,9260,9260,0
20230615,172800,5800408800,9260,9260,9260,9260,0
20230615,172700,5800408800,9260,9260,9260,9260,0
20230615,172600,5800408800,9260,9260,9260,9260,0
20230615,172500,5800408800,9260,9260,9260,9260,0
20230615,172400,5800408800,9260,9260,9260,9260,0
20230615,172300,5800408800,9260,9260,9260,9260,0
20230615,172200,5800408800,9260,9260,9260,9260,0
20230615,172100,5800408800,9260,9260,9260,9260,0
20230615,172000,5800408800,9260,9260,9260,9260,0
20230615,171900,5800408800,9260,9260,9260,9260,0
20230615,171800,5800408800,9260,9260,9260,9260,0
20230615,171700,5800408800,9260,9260,9260,9260,0
20230615,171600,5800408800,9260,9260,9260,9260,0
20230615,171500,5800408800,9260,9260,9260,9260,0
20230615,171400,5800408800,9260,9260,9260,9260,0
20230615,171300,5800408800,9260,9260,9260,9260,0
20230615,171200,5800408800,9260,9260,9260,9260,0
20230615,171100,5800408800,9260,9260,9260,9260,0
20230615,171000,5800408800,9260,9260,9260,9260,0
20230615,170900,5800408800,9260,9260,9260,9260,11827
20230615,170800,5800408800,9260,9260,9260,9260,0
20230615,170700,5800408800,9260,9260,9260,9260,0
20230615,170600,5800408800,9260,9260,9260,9260,0
20230615,170500,5800408800,9260,9260,9260,9260,0
20230615,170400,5800408800,9260,9260,9260,9260,0
20230615,170300,5800408800,9260,9260,9260,9260,0
20230615,170200,5800408800,9260,9260,9260,9260,0
20230615,170100,5800408800,9260,9260,9260,9260,0
20230615,170000,5800408800,9260,9260,9260,9260,0
20230615,165900,5800408800,9260,9260,9260,9260,0
20230615,165800,5800408800,9260,9260,9260,9260,0
20230615,165700,5800408800,9260,9260,9260,9260,0
20230615,165600,5800408800,9260,9260,9260,9260,0
20230615,165500,5800408800,9260,9260,9260,9260,0
20230615,165400,5800408800,9260,9260,9260,9260,0
20230615,165300,5800408800,9260,9260,9260,9260,0
20230615,165200,5800408800,9260,9260,9260,9260,0
20230615,165100,5800408800,9260,9260,9260,9260,0
20230615,165000,5800408800,9260,9260,9260,9260,0
20230615,164900,5800408800,9260,9260,9260,9260,0
20230615,164800,5800408800,9260,9260,9260,9260,0
20230615,164700,5800408800,9260,9260,9260,9260,0
20230615,164600,5800408800,9260,9260,9260,9260,0
20230615,164500,5800408800,9260,9260,9260,9260,0
20230615,164400,5800408800,9260,9260,9260,9260,0
20230615,164300,5800408800,9260,9260,9260,9260,0
20230615,164200,5800408800,9260,9260,9260,9260,0
20230615,164100,5800408800,9260,9260,9260,9260,0
20230615,164000,5800408800,9260,9260,9260,9260,0
20230615,163900,5800408800,9260,9260,9260,9260,11827
20230615,163800,5800408800,9260,9260,9260,9260,0
20230615,163700,5800408800,9260,9260,9260,9260,0
20230615,163600,5800408800,9260,9260,9260,9260,0
20230615,163500,5800408800,9260,9260,9260,9260,0
20230615,163400,5800408800,9260,9260,9260,9260,0
20230615,163300,5800408800,9260,9260,9260,9260,0
20230615,163200,5800408800,9260,9260,9260,9260,0
20230615,163100,5800408800,9260,9260,9260,9260,0
20230615,163000,5800408800,9260,9260,9260,9260,0
20230615,162900,5800408800,9260,9260,9260,9260,0
20230615,162800,5800408800,9260,9260,9260,9260,0
20230615,162700,5800408800,9260,9260,9260,9260,0
20230615,162600,5800408800,9260,9260,9260,9260,0
20230615,162500,5800408800,9260,9260,9260,9260,0
20230615,162400,5800408800,9260,9260,9260,9260,0
20230615,162300,5800408800,9260,9260,9260,9260,0
20230615,162200,5800408800,9260,9260,9260,9260,0
20230615,162100,5800408800,9260,9260,9260,9260,0
20230615,162000,5800408800,9260,9260,9260,9260,0
20230615,161900,5800408800,9260,9260,9260,9260,0
20230615,161800,5800408800,9260,9260,9260,9260,0
20230615,161700,5800408800,9260,9260,9260,9260,0
20230615,161600,5800408800,9260,9260,9260,9260,0
20230615,161500,5800408800,9260,9260,9260,9260,0
20230615,161400,5800408800,9260,9260,9260,9260,0
20230615,161300,5800408800,9260,9260,9260,9260,0
20230615,161200,5800408800,9260,9260,9260,9260,0
20230615,161100,5800408800,9260,9260,9260,9260,0
20230615,161000,5800408800,9260,9260,9260,9260,0
20230615,160900,5800408800,9260,9260,9260,9260,11827
20230615,160800,5800408800,9260,9260,9260,9260,0
20230615,160700,5800408800,9260,9260,9260,9260,0
20230615,160600,5800408800,9260,9260,9260,9260,0
20230615,160500,5800408800,9260,9260,9260,9260,0
20230615,160400,5800408800,9260,9260,9260,9260,0
20230615,160300,5800408800,9260,9260,9260,9260,0
20230615,160200,5800408800,9260,9260,9260,9260,0
20230615,160100,5800408800,9260,9260,9260,9260,0
20230615,160000,5800408800,9260,9260,9260,9260,0
20230615,155900,5800408800,9260,9260,9260,9260,0
20230615,155800,5800408800,9260,9260,9260,9260,0
20230615,155700,5800408800,9260,9260,9260,9260,0
20230615,155600,5800408800,9260,9260,9260,9260,0
20230615,155500,5800408800,9260,9260,9260,9260,0
20230615,155400,5800408800,9260,9260,9260,9260,0
20230615,155300,5800408800,9260,9260,9260,9260,0
20230615,155200,5800408800,9260,9260,9260,9260,0
20230615,155100,5800408800,9260,9260,9260,9260,0
20230615,155000,5800408800,9260,9260,9260,9260,0
20230615,154900,5800408800,9260,9260,9260,9260,0
20230615,154800,5800408800,9260,9260,9260,9260,0
20230615,154700,5800408800,9260,9260,9260,9260,0
20230615,154600,5800408800,9260,9260,9260,9260,0
20230615,154500,5800408800,9260,9260,9260,9260,0
20230615,154400,5800408800,9260,9260,9260,9260,0
20230615,154300,5800408800,9260,9260,9260,9260,0
20230615,154200,5800408800,9260,9260,9260,9260,0
20230615,154100,5800408800,9260,9260,9260,9260,0
20230615,154000,5800408800,9260,9260,9260,9260,0
20230615,153900,5800408800,9260,9260,9260,9260,11827
20230615,153800,5800408800,9260,9260,9260,9260,0
20230615,153700,5800408800,9260,9260,9260,9260,0
20230615,153600,5800408800,9260,9260,9260,9260,0
20230615,153500,5800408800,9260,9260,9260,9260,0
20230615,153400,5800408800,9260,9260,9260,9260,0
20230615,153300,5800408800,9260,9260,9260,9260,0
20230615,153200,5800408800,9260,9260,9260,9260,0
20230615,153100,5800408800,9260,9260,9260,9260,0
20230615,153000,5800408800,9260,9260,9260,9260,11827
20230615,152900,5690890780,9280,9280,9280,9280,0
20230615,152800,5690890780,9280,9280,9280,9280,0
20230615,152700,5690890780,9280,9280,9280,9280,0
20230615,152600,5690890780,9280,9280,9280,9280,0
20230615,152500,5690890780,9280,9280,9280,9280,0
20230615,152400,5690890780,9280,9280,9280,9280,0
20230615,152300,5690890780,9280,9280,9280,9280,0
20230615,152200,5690890780,9280,9280,9280,9280,0
20230615,152100,5690890780,9280,9280,9280,9280,0
20230615,152000,5690890780,9280,9280,9280,9280,0
20230615,151900,5690890780,9280,9290,9310,9280,1960
20230615,151800,5672670210,9290,9290,9300,9290,1942
20230615,151700,5654614080,9300,9280,9300,9280,514
20230615,151600,5649835910,9280,9270,9280,9270,3328
20230615,151500,5618953730,9280,9270,9300,9270,10960
20230615,151400,5517242730,9270,9280,9280,9270,2817
20230615,151300,5491126990,9280,9280,9280,9270,1674
20230615,151200,5475597970,9270,9280,9280,9270,1611
20230615,151100,5460660850,9270,9280,9280,9270,726
20230615,151000,5453923660,9280,9280,9280,9270,337
20230615,150900,5450796310,9270,9270,9280,9270,710
20230615,150800,5444214320,9270,9280,9280,9270,2134
20230615,150700,5424412800,9280,9290,9290,9270,1217
20230615,150600,5413122540,9290,9290,9290,9290,219
20230615,150500,5411088030,9290,9280,9290,9270,1596
20230615,150400,5396266260,9280,9290,9290,9280,1480
20230615,150300,5382522180,9280,9280,9280,9280,2580
20230615,150200,5358579780,9290,9290,9290,9280,265
20230615,150100,5356119510,9290,9300,9300,9290,1373
20230615,150000,5343361330,9290,9290,9300,9290,521
20230615,145900,5338521200,9290,9300,9310,9290,3569
20230615,145800,5305319280,9300,9310,9310,9300,83
20230615,145700,5304546580,9310,9310,9310,9310,369
20230615,145600,5301111190,9310,9310,9310,9310,485
20230615,145500,5296595840,9310,9310,9310,9310,57
20230615,145400,5296065170,9320,9310,9320,9310,206
20230615,145300,5294147020,9310,9310,9310,9310,103
20230615,145200,5293188090,9320,9320,9320,9310,65
20230615,145100,5292582400,9320,9320,9320,9320,240
20230615,145000,5290345600,9320,9320,9320,9320,4
20230615,144900,5290308320,9320,9320,9320,9320,24
20230615,144800,5290084640,9320,9300,9320,9300,135
20230615,144700,5288826950,9320,9300,9320,9300,287
20230615,144600,5286155130,9300,9300,9300,9300,183
20230615,144500,5284453230,9300,9300,9300,9300,2
20230615,144400,5284434630,9290,9310,9310,9290,1208
20230615,144300,5273204430,9310,9300,9310,9300,2416
20230615,144200,5250732620,9300,9310,9310,9300,1768
20230615,144100,5234282320,9320,9300,9320,9300,140
20230615,144000,5232980300,9310,9320,9320,9310,203
20230615,143900,5231088370,9310,9330,9330,9300,6799
20230615,143800,5167810720,9330,9330,9340,9330,500
20230615,143700,5163145620,9330,9330,9330,9330,299
20230615,143600,5160355950,9330,9330,9330,9330,270
20230615,143500,5157836850,9340,9340,9340,9340,841
20230615,143400,5149981910,9340,9330,9340,9330,93
20230615,143300,5149114190,9340,9330,9340,9330,417
20230615,143200,5145223220,9330,9320,9330,9320,1072
20230615,143100,5135229540,9330,9320,9330,9320,544
20230615,143000,5130159070,9320,9300,9320,9290,4826
20230615,142900,5085272860,9300,9300,9300,9300,474
20230615,142800,5080864660,9290,9290,9290,9280,1009
20230615,142700,5071491060,9290,9290,9290,9290,331
20230615,142600,5068416070,9290,9290,9290,9290,872
20230615,142500,5060315190,9280,9280,9280,9270,2694
20230615,142400,5035314880,9280,9290,9290,9280,186
20230615,142300,5033588780,9280,9290,9290,9280,815
20230615,142200,5026017440,9300,9300,9300,9290,837
20230615,142100,5018241480,9300,9290,9300,9290,257
20230615,142000,5015852610,9290,9300,9300,9290,501
20230615,141900,5011193320,9300,9300,9300,9300,3
20230615,141800,5011165420,9290,9290,9290,9290,150
20230615,141700,5009771920,9290,9290,9290,9290,163
20230615,141600,5008257650,9290,9290,9290,9290,2
20230615,141500,5008239070,9280,9280,9290,9280,1738
20230615,141400,4992107730,9280,9280,9280,9280,507
20230615,141300,4987402770,9280,9280,9290,9280,1028
20230615,141200,4977857830,9280,9280,9280,9280,418
20230615,141100,4973978790,9280,9280,9280,9280,456
20230615,141000,4969747110,9280,9280,9280,9270,1005
20230615,140900,4960426380,9280,9280,9280,9280,1289
20230615,140800,4948464460,9280,9280,9280,9280,13
20230615,140700,4948343820,9280,9280,9280,9280,26
20230615,140600,4948102540,9280,9270,9280,9270,77
20230615,140500,4947388550,9260,9260,9270,9260,863
20230615,140400,4939394600,9270,9260,9270,9260,275
20230615,140300,4936847990,9260,9260,9260,9260,828
20230615,140200,4929180710,9260,9280,9280,9260,1526
20230615,140100,4915033780,9280,9280,9280,9280,117
20230615,140000,4913948020,9270,9280,9280,9270,2877
20230615,135900,4887249820,9280,9290,9290,9280,16
20230615,135800,4887101210,9280,9280,9280,9280,435
20230615,135700,4883064410,9280,9280,9280,9280,122
20230615,135600,4881932250,9280,9280,9290,9280,23
20230615,135500,4881718800,9280,9280,9280,9280,1379
20230615,135400,4868921680,9290,9280,9290,9280,7
20230615,135300,4868856700,9290,9280,9290,9280,285
20230615,135200,4866211700,9290,9290,9290,9290,419
20230615,135100,4862319190,9290,9290,9290,9290,10
20230615,135000,4862226290,9290,9290,9290,9280,728
20230615,134900,4855466090,9280,9280,9280,9270,216
20230615,134800,4853461640,9270,9270,9280,9270,537
20230615,134700,4848482650,9270,9270,9270,9270,111
20230615,134600,4847453680,9260,9260,9260,9260,89
20230615,134500,4846629540,9260,9260,9260,9260,180
20230615,134400,4844962740,9260,9270,9270,9260,312
20230615,134300,4842073140,9270,9270,9270,9260,23
20230615,134200,4841859960,9270,9270,9270,9270,1116
20230615,134100,4831514640,9270,9260,9270,9260,269
20230615,134000,4829023690,9260,9260,9260,9260,87
20230615,133900,4828218070,9260,9240,9270,9240,1261
20230615,133800,4816566310,9200,9260,9270,9200,19118
20230615,133700,4640239970,9260,9260,9260,9260,0
20230615,133600,4640239970,9260,9260,9270,9260,1905
20230615,133500,4622598580,9260,9260,9260,9260,738
20230615,133400,4615764700,9260,9270,9270,9250,178
20230615,133300,4614117790,9260,9270,9270,9250,4010
20230615,133200,4577002010,9260,9270,9270,9260,389
20230615,133100,4573396780,9270,9270,9270,9260,1082
20230615,133000,4563371170,9270,9270,9270,9270,709
20230615,132900,4556798740,9280,9280,9280,9280,0
20230615,132800,4556798740,9280,9270,9280,9270,916
20230615,132700,4548306520,9280,9280,9290,9280,728
20230615,132600,4541550640,9280,9290,9290,9280,53
20230615,132500,4541058370,9300,9300,9300,9300,103
20230615,132400,4540100470,9290,9290,9290,9290,125
20230615,132300,4538939220,9290,9280,9290,9280,262
20230615,132200,4536506860,9270,9280,9290,9270,460
20230615,132100,4532238760,9290,9280,9290,9280,43
20230615,132000,4531839470,9280,9290,9290,9280,179
20230615,131900,4530176860,9290,9290,9290,9280,1393
20230615,131800,4517247110,9290,9290,9300,9290,1378
20230615,131700,4504445480,9300,9310,9310,9300,257
20230615,131600,4502054330,9300,9300,9300,9300,862
20230615,131500,4494037730,9300,9290,9300,9290,1404
20230615,131400,4480994310,9300,9290,9300,9290,156
20230615,131300,4479544860,9300,9300,9300,9280,2284
20230615,131200,4458316780,9300,9310,9310,9300,222
20230615,131100,4456252060,9300,9300,9310,9300,2288
20230615,131000,4434973360,9300,9310,9310,9300,62
20230615,130900,4434396660,9310,9310,9310,9300,367
20230615,130800,4430981890,9300,9320,9320,9300,2111
20230615,130700,4411328460,9320,9320,9320,9320,172
20230615,130600,4409725420,9330,9320,9340,9320,957
20230615,130500,4400805680,9320,9320,9320,9310,20
20230615,130400,4400619320,9320,9340,9340,9310,186
20230615,130300,4398886010,9330,9320,9330,9310,1817
20230615,130200,4381951570,9320,9330,9330,9310,1454
20230615,130100,4368400540,9330,9340,9340,9320,347
20230615,130000,4365162670,9350,9340,9350,9340,89
20230615,125900,4364331340,9340,9350,9350,9340,41
20230615,125800,4363948390,9340,9330,9340,9330,1378
20230615,125700,4351078150,9330,9330,9330,9320,2407
20230615,125600,4328621750,9340,9340,9340,9340,34
20230615,125500,4328304190,9330,9330,9330,9330,101
20230615,125400,4327361860,9330,9330,9340,9330,351
20230615,125300,4324087000,9340,9340,9340,9340,542
20230615,125200,4319024720,9340,9340,9340,9340,493
20230615,125100,4314420100,9350,9350,9350,9350,1
20230615,125000,4314410750,9340,9340,9340,9340,100
20230615,124900,4313476750,9340,9350,9350,9340,23
20230615,124800,4313261900,9350,9360,9360,9350,164
20230615,124700,4311728490,9360,9360,9360,9360,47
20230615,124600,4311288570,9360,9360,9360,9360,194
20230615,124500,4309472730,9360,9360,9360,9360,225
20230615,124400,4307366730,9360,9360,9360,9360,1063
20230615,124300,4297417050,9360,9340,9360,9340,672
20230615,124200,4291129690,9340,9360,9360,9340,137
20230615,124100,4289849540,9360,9350,9360,9340,351
20230615,124000,4286570380,9350,9350,9350,9340,58
20230615,123900,4286028450,9350,9340,9350,9340,875
20230615,123800,4277855830,9340,9360,9360,9340,627
20230615,123700,4271991080,9360,9370,9370,9360,952
20230615,123600,4263072160,9360,9370,9370,9360,502
20230615,123500,4258373430,9360,9360,9360,9360,782
20230615,123400,4251053910,9350,9350,9360,9350,212
20230615,123300,4249070710,9350,9360,9360,9350,212
20230615,123200,4247088400,9360,9350,9360,9350,2108
20230615,123100,4227364520,9360,9350,9360,9350,283
20230615,123000,4224718460,9350,9350,9350,9350,343
20230615,122900,4221511410,9350,9360,9360,9350,397
20230615,122800,4217799110,9360,9360,9360,9350,264
20230615,122700,4215328100,9360,9350,9360,9350,122
20230615,122600,4214186580,9360,9350,9360,9350,120
20230615,122500,4213064530,9350,9340,9350,9340,604
20230615,122400,4207419290,9350,9360,9360,9350,31
20230615,122300,4207129410,9350,9350,9350,9340,1898
20230615,122200,4189395630,9350,9360,9360,9350,1154
20230615,122100,4178603790,9360,9370,9380,9360,1412
20230615,122000,4165382730,9380,9380,9380,9380,12
20230615,121900,4165270170,9370,9380,9380,9370,355
20230615,121800,4161942320,9380,9380,9380,9380,375
20230615,121700,4158424820,9380,9390,9390,9370,712
20230615,121600,4151749100,9390,9380,9390,9380,445
20230615,121500,4147571150,9380,9380,9380,9380,26
20230615,121400,4147327270,9380,9380,9380,9380,18
20230615,121300,4147158430,9390,9380,9400,9380,1175
20230615,121200,4136128530,9380,9380,9380,9360,95
20230615,121100,4135237600,9380,9380,9380,9380,226
20230615,121000,4133117720,9390,9380,9390,9370,1426
20230615,120900,4119736240,9370,9370,9370,9350,948
20230615,120800,4110858810,9370,9370,9370,9370,674
20230615,120700,4104543430,9380,9370,9380,9370,209
20230615,120600,4102584010,9370,9350,9370,9350,2468
20230615,120500,4079467660,9360,9350,9360,9350,164
20230615,120400,4077932860,9340,9340,9340,9340,57
20230615,120300,4077400480,9330,9350,9350,9330,719
20230615,120200,4070678930,9350,9350,9350,9350,19
20230615,120100,4070501280,9360,9340,9360,9340,126
20230615,120000,4069323680,9320,9360,9360,9320,279
20230615,115900,4066722660,9360,9360,9360,9360,22
20230615,115800,4066516740,9360,9370,9370,9360,52
20230615,115700,4066029870,9360,9360,9370,9360,122
20230615,115600,4064887940,9360,9330,9360,9330,123
20230615,115500,4063736990,9340,9320,9340,9310,1537
20230615,115400,4049408480,9330,9350,9350,9320,1159
20230615,115300,4038586280,9350,9320,9360,9320,3353
20230615,115200,4007272040,9320,9330,9330,9240,10752
20230615,115100,3907410050,9330,9350,9350,9330,1366
20230615,115000,3894651790,9350,9350,9350,9340,616
20230615,114900,3888892220,9350,9340,9350,9340,194
20230615,114800,3887080160,9340,9340,9340,9340,27
20230615,114700,3886827980,9340,9340,9340,9320,1793
20230615,114600,3870099880,9340,9300,9340,9300,3180
20230615,114500,3840428820,9310,9310,9310,9310,203
20230615,114400,3838538890,9320,9310,9320,9310,162
20230615,114300,3837029960,9310,9320,9320,9310,186
20230615,114200,3835298250,9320,9330,9330,9310,962
20230615,114100,3826332540,9330,9290,9330,9290,1277
20230615,114000,3814441050,9290,9310,9310,9290,2240
20230615,113900,3793608990,9310,9300,9310,9300,548
20230615,113800,3788509230,9300,9300,9310,9300,107
20230615,113700,3787513900,9300,9290,9300,9290,1806
20230615,113600,3770725480,9290,9310,9310,9290,1810
20230615,113500,3753892560,9310,9310,9310,9300,68
20230615,113400,3753259490,9310,9310,9320,9310,1228
20230615,113300,3741821210,9320,9330,9330,9310,535
20230615,113200,3736837930,9330,9330,9330,9320,295
20230615,113100,3734085720,9330,9320,9330,9320,847
20230615,113000,3726189750,9310,9310,9320,9310,77
20230615,112900,3725472830,9320,9310,9320,9300,1243
20230615,112800,3713900570,9300,9300,9310,9300,1194
20230615,112700,3702796330,9300,9290,9300,9290,483
20230615,112600,3698305430,9290,9290,9290,9290,614
20230615,112500,3692601370,9300,9300,9310,9300,4971
20230615,112400,3646352370,9290,9280,9290,9280,4240
20230615,112300,3606989420,9270,9270,9280,9270,1134
20230615,112200,3596477230,9270,9270,9280,9270,5424
20230615,112100,3546164370,9260,9260,9270,9260,2076
20230615,112000,3526940080,9260,9270,9270,9250,400
20230615,111900,3523234480,9220,9220,9260,9220,2586
20230615,111800,3499310120,9220,9210,9220,9210,743
20230615,111700,3492460040,9210,9220,9220,9210,1427
20230615,111600,3479304100,9220,9220,9220,9220,739
20230615,111500,3472490520,9200,9210,9210,9200,2515
20230615,111400,3449331750,9200,9210,9220,9200,13135
20230615,111300,3328452470,9210,9210,9220,9210,885
20230615,111200,3320300800,9220,9220,9220,9210,4724
20230615,111100,3276761210,9230,9240,9240,9220,2360
20230615,111000,3254986820,9240,9250,9250,9230,3895
20230615,110900,3219027710,9240,9250,9260,9240,2531
20230615,110800,3195617190,9260,9240,9260,9240,519
20230615,110700,3190817840,9240,9250,9250,9240,2137
20230615,110600,3171061630,9260,9250,9260,9250,479
20230615,110500,3166629830,9250,9250,9260,9250,354
20230615,110400,3163355000,9260,9260,9260,9240,3456
20230615,110300,3131412310,9260,9260,9260,9260,89
20230615,110200,3130588170,9260,9260,9260,9250,3190
20230615,110100,3101050530,9260,9260,9260,9250,572
20230615,110000,3095756860,9250,9250,9260,9240,2118
20230615,105900,3076172000,9250,9240,9250,9230,1702
20230615,105800,3060436480,9240,9240,9250,9240,1346
20230615,105700,3047997180,9240,9260,9260,9240,2537
20230615,105600,3024529930,9250,9260,9260,9250,246
20230615,105500,3022252100,9260,9240,9260,9230,6334
20230615,105400,2963718140,9250,9260,9260,9240,5399
20230615,105300,2913759830,9270,9270,9270,9260,659
20230615,105200,2907656430,9270,9270,9270,9260,803
20230615,105100,2900214620,9260,9270,9270,9250,5556
20230615,105000,2848766340,9270,9280,9280,9260,4745
20230615,104900,2804798980,9270,9270,9280,9270,1331
20230615,104800,2792450600,9270,9270,9280,9270,1499
20230615,104700,2778554840,9270,9280,9280,9260,1490
20230615,104600,2764745180,9280,9280,9290,9280,1339
20230615,104500,2752318210,9280,9280,9280,9280,712
20230615,104400,2745710850,9290,9280,9290,9270,2132
20230615,104300,2725939180,9270,9280,9290,9270,154
20230615,104200,2724510360,9270,9270,9270,9260,2462
20230615,104100,2701690770,9270,9270,9270,9260,1579
20230615,104000,2687058830,9270,9270,9270,9260,201
20230615,103900,2685196080,9260,9270,9270,9260,3633
20230615,103800,2651547780,9270,9280,9290,9270,7864
20230615,103700,2578632820,9290,9290,9290,9280,270
20230615,103600,2576127190,9280,9290,9290,9280,2979
20230615,103500,2548479880,9290,9290,9290,9280,624
20230615,103400,2542688920,9290,9290,9290,9280,1402
20230615,103300,2529664440,9290,9300,9300,9290,225
20230615,103200,2527574140,9300,9310,9310,9300,294
20230615,103100,2524839930,9300,9310,9310,9290,284
20230615,103000,2522198750,9300,9290,9310,9290,1437
20230615,102900,2508844630,9290,9290,9290,9280,573
20230615,102800,2503522620,9280,9290,9300,9280,623
20230615,102700,2497737270,9290,9290,9300,9280,2392
20230615,102600,2475528510,9290,9280,9290,9280,669
20230615,102500,2469318550,9290,9300,9300,9280,2611
20230615,102400,2445077250,9300,9290,9300,9280,394
20230615,102300,2441415770,9290,9300,9300,9280,4948
20230615,102200,2395442790,9300,9300,9310,9290,85
20230615,102100,2394652430,9300,9310,9310,9300,3797
20230615,102000,2359338440,9310,9310,9330,9300,1498
20230615,101900,2345384750,9320,9300,9320,9300,3486
20230615,101800,2312955370,9310,9330,9330,9300,3595
20230615,101700,2279478620,9320,9330,9340,9320,2483
20230615,101600,2256315140,9330,9330,9340,9330,257
20230615,101500,2253916550,9340,9350,9350,9340,1323
20230615,101400,2241559640,9350,9350,9350,9350,3000
20230615,101300,2213509640,9360,9350,9360,9340,1292
20230615,101200,2201436580,9350,9350,9350,9340,2442
20230615,101100,2178622530,9350,9370,9370,9340,718
20230615,101000,2171908980,9370,9370,9370,9370,206
20230615,100900,2169978760,9370,9370,9370,9370,1
20230615,100800,2169969390,9380,9360,9380,9340,1339
20230615,100700,2157448640,9350,9350,9350,9350,78
20230615,100600,2156719340,9360,9360,9360,9340,3303
20230615,100500,2125858230,9360,9380,9380,9350,3292
20230615,100400,2095044030,9380,9380,9390,9380,414
20230615,100300,2091159360,9400,9370,9400,9370,485
20230615,100200,2086612560,9370,9380,9390,9370,4432
20230615,100100,2045029920,9380,9380,9380,9370,126
20230615,100000,2043848540,9380,9400,9400,9380,859
20230615,095900,2035782570,9390,9390,9400,9390,1477
20230615,095800,2021908940,9400,9390,9400,9390,651
20230615,095700,2015795050,9380,9360,9390,9360,943
20230615,095600,2006956440,9380,9380,9390,9350,3675
20230615,095500,1972527160,9370,9370,9380,9370,66
20230615,095400,1971908630,9360,9370,9380,9350,2360
20230615,095300,1949807370,9370,9350,9370,9350,2839
20230615,095200,1923252550,9360,9390,9390,9360,956
20230615,095100,1914293800,9390,9370,9390,9350,412
20230615,095000,1910437130,9390,9350,9390,9350,2947
20230615,094900,1882842610,9340,9340,9350,9340,1319
20230615,094800,1870523080,9360,9350,9360,9350,760
20230615,094700,1863417000,9350,9350,9360,9350,1953
20230615,094600,1845156290,9350,9360,9360,9340,1036
20230615,094500,1835473870,9370,9360,9370,9360,1874
20230615,094400,1817923100,9370,9360,9370,9340,8830
20230615,094300,1735354700,9360,9360,9360,9360,412
20230615,094200,1731498380,9360,9360,9370,9360,718
20230615,094100,1724777630,9360,9360,9360,9350,2061
20230615,094000,1705501230,9360,9350,9360,9340,1267
20230615,093900,1693655820,9360,9380,9380,9350,3093
20230615,093800,1664708900,9370,9390,9390,9370,770
20230615,093700,1657487350,9390,9400,9400,9380,760
20230615,093600,1650358250,9400,9410,9410,9380,605
20230615,093500,1644676930,9410,9400,9410,9380,4631
20230615,093400,1601172760,9410,9430,9440,9410,344
20230615,093300,1597931900,9440,9420,9440,9420,195
20230615,093200,1596093730,9420,9440,9440,9400,3764
20230615,093100,1560623880,9440,9410,9440,9400,3364
20230615,093000,1528936300,9410,9390,9410,9390,489
20230615,092900,1524337690,9400,9400,9420,9400,1145
20230615,092800,1513570150,9410,9420,9420,9400,1444
20230615,092700,1499993130,9410,9420,9430,9400,994
20230615,092600,1490643340,9430,9460,9460,9420,1288
20230615,092500,1478480900,9460,9480,9490,9430,6218
20230615,092400,1419672340,9480,9330,9480,9320,14983
20230615,092300,1279043340,9320,9320,9330,9300,2791
20230615,092200,1253036290,9320,9300,9320,9270,18375
20230615,092100,1082408260,9300,9340,9350,9290,11169
20230615,092000,978306450,9340,9350,9350,9340,3210
20230615,091900,948310930,9350,9370,9370,9340,3030
20230615,091800,919966480,9370,9390,9410,9360,3114
20230615,091700,890778080,9390,9430,9430,9380,10379
20230615,091600,793175790,9420,9420,9440,9420,1087
20230615,091500,782923780,9410,9470,9470,9410,9441
20230615,091400,693759020,9470,9550,9550,9470,4859
20230615,091300,647641160,9550,9520,9560,9520,4526
20230615,091200,604427890,9520,9510,9520,9500,7966
20230615,091100,528620050,9520,9530,9530,9510,8550
20230615,091000,447196190,9530,9470,9530,9460,4864
20230615,090900,401053390,9470,9440,9470,9440,3007
20230615,090800,372657370,9440,9470,9470,9440,3218
20230615,090700,342250030,9470,9480,9480,9470,2566
20230615,090600,317935670,9480,9470,9480,9460,2136
20230615,090500,297702300,9470,9460,9480,9450,3768
20230615,090400,262029610,9460,9480,9490,9440,5219
20230615,090300,212675830,9480,9480,9500,9460,8202
20230615,090200,134942070,9480,9480,9490,9470,3851
20230615,090100,98437290,9480,9430,9480,9430,2231
20230615,090000,77338810,9420,9400,9460,9400,7946