stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,190700,33592473600,7760,7760,7760,7760,27959
20230620,190600,33592473600,7760,7760,7760,7760,0
20230620,190500,33592473600,7760,7760,7760,7760,0
20230620,190400,33592473600,7760,7760,7760,7760,0
20230620,190300,33592473600,7760,7760,7760,7760,0
20230620,190200,33592473600,7760,7760,7760,7760,0
20230620,190100,33592473600,7760,7760,7760,7760,0
20230620,190000,33592473600,7760,7760,7760,7760,0
20230620,185900,33592473600,7760,7760,7760,7760,0
20230620,185800,33592473600,7760,7760,7760,7760,0
20230620,185700,33592473600,7760,7760,7760,7760,0
20230620,185600,33592473600,7760,7760,7760,7760,0
20230620,185500,33592473600,7760,7760,7760,7760,0
20230620,185400,33592473600,7760,7760,7760,7760,0
20230620,185300,33592473600,7760,7760,7760,7760,0
20230620,185200,33592473600,7760,7760,7760,7760,0
20230620,185100,33592473600,7760,7760,7760,7760,0
20230620,185000,33592473600,7760,7760,7760,7760,0
20230620,184900,33592473600,7760,7760,7760,7760,0
20230620,184800,33592473600,7760,7760,7760,7760,0
20230620,184700,33592473600,7760,7760,7760,7760,0
20230620,184600,33592473600,7760,7760,7760,7760,0
20230620,184500,33592473600,7760,7760,7760,7760,0
20230620,184400,33592473600,7760,7760,7760,7760,0
20230620,184300,33592473600,7760,7760,7760,7760,0
20230620,184200,33592473600,7760,7760,7760,7760,0
20230620,184100,33592473600,7760,7760,7760,7760,0
20230620,184000,33592473600,7760,7760,7760,7760,0
20230620,183900,33592473600,7760,7760,7760,7760,0
20230620,183800,33592473600,7760,7760,7760,7760,0
20230620,183700,33592473600,7760,7760,7760,7760,27959
20230620,183600,33592473600,7760,7760,7760,7760,0
20230620,183500,33592473600,7760,7760,7760,7760,0
20230620,183400,33592473600,7760,7760,7760,7760,0
20230620,183300,33592473600,7760,7760,7760,7760,0
20230620,183200,33592473600,7760,7760,7760,7760,0
20230620,183100,33592473600,7760,7760,7760,7760,0
20230620,183000,33592473600,7760,7760,7760,7760,0
20230620,182900,33592473600,7760,7760,7760,7760,0
20230620,182800,33592473600,7760,7760,7760,7760,0
20230620,182700,33592473600,7760,7760,7760,7760,0
20230620,182600,33592473600,7760,7760,7760,7760,0
20230620,182500,33592473600,7760,7760,7760,7760,0
20230620,182400,33592473600,7760,7760,7760,7760,0
20230620,182300,33592473600,7760,7760,7760,7760,0
20230620,182200,33592473600,7760,7760,7760,7760,0
20230620,182100,33592473600,7760,7760,7760,7760,0
20230620,182000,33592473600,7760,7760,7760,7760,0
20230620,181900,33592473600,7760,7760,7760,7760,0
20230620,181800,33592473600,7760,7760,7760,7760,0
20230620,181700,33592473600,7760,7760,7760,7760,0
20230620,181600,33592473600,7760,7760,7760,7760,0
20230620,181500,33592473600,7760,7760,7760,7760,0
20230620,181400,33592473600,7760,7760,7760,7760,0
20230620,181300,33592473600,7760,7760,7760,7760,0
20230620,181200,33592473600,7760,7760,7760,7760,0
20230620,181100,33592473600,7760,7760,7760,7760,0
20230620,181000,33592473600,7760,7760,7760,7760,0
20230620,180900,33592473600,7760,7760,7760,7760,0
20230620,180800,33592473600,7760,7760,7760,7760,0
20230620,180700,33592473600,7760,7760,7760,7760,27959
20230620,180600,33592473600,7760,7760,7760,7760,0
20230620,180500,33592473600,7760,7760,7760,7760,0
20230620,180400,33592473600,7760,7760,7760,7760,0
20230620,180300,33592473600,7760,7760,7760,7760,0
20230620,180200,33592473600,7760,7760,7760,7760,0
20230620,180100,33592473600,7760,7760,7760,7760,0
20230620,180000,33592473600,7760,7760,7760,7760,0
20230620,175900,33592473600,7760,7760,7760,7760,0
20230620,175800,33592473600,7760,7760,7760,7760,0
20230620,175700,33592473600,7760,7760,7760,7760,0
20230620,175600,33592473600,7760,7760,7760,7760,0
20230620,175500,33592473600,7760,7760,7760,7760,0
20230620,175400,33592473600,7760,7760,7760,7760,0
20230620,175300,33592473600,7760,7760,7760,7760,0
20230620,175200,33592473600,7760,7760,7760,7760,0
20230620,175100,33592473600,7760,7760,7760,7760,0
20230620,175000,33592473600,7760,7760,7760,7760,0
20230620,174900,33592473600,7760,7760,7760,7760,0
20230620,174800,33592473600,7760,7760,7760,7760,0
20230620,174700,33592473600,7760,7760,7760,7760,0
20230620,174600,33592473600,7760,7760,7760,7760,0
20230620,174500,33592473600,7760,7760,7760,7760,0
20230620,174400,33592473600,7760,7760,7760,7760,0
20230620,174300,33592473600,7760,7760,7760,7760,0
20230620,174200,33592473600,7760,7760,7760,7760,0
20230620,174100,33592473600,7760,7760,7760,7760,0
20230620,174000,33592473600,7760,7760,7760,7760,0
20230620,173900,33592473600,7760,7760,7760,7760,0
20230620,173800,33592473600,7760,7760,7760,7760,0
20230620,173700,33592473600,7760,7760,7760,7760,27959
20230620,173600,33592473600,7760,7760,7760,7760,0
20230620,173500,33592473600,7760,7760,7760,7760,0
20230620,173400,33592473600,7760,7760,7760,7760,0
20230620,173300,33592473600,7760,7760,7760,7760,0
20230620,173200,33592473600,7760,7760,7760,7760,0
20230620,173100,33592473600,7760,7760,7760,7760,0
20230620,173000,33592473600,7760,7760,7760,7760,0
20230620,172900,33592473600,7760,7760,7760,7760,0
20230620,172800,33592473600,7760,7760,7760,7760,0
20230620,172700,33592473600,7760,7760,7760,7760,0
20230620,172600,33592473600,7760,7760,7760,7760,0
20230620,172500,33592473600,7760,7760,7760,7760,0
20230620,172400,33592473600,7760,7760,7760,7760,0
20230620,172300,33592473600,7760,7760,7760,7760,0
20230620,172200,33592473600,7760,7760,7760,7760,0
20230620,172100,33592473600,7760,7760,7760,7760,0
20230620,172000,33592473600,7760,7760,7760,7760,0
20230620,171900,33592473600,7760,7760,7760,7760,0
20230620,171800,33592473600,7760,7760,7760,7760,0
20230620,171700,33592473600,7760,7760,7760,7760,0
20230620,171600,33592473600,7760,7760,7760,7760,0
20230620,171500,33592473600,7760,7760,7760,7760,0
20230620,171400,33592473600,7760,7760,7760,7760,0
20230620,171300,33592473600,7760,7760,7760,7760,0
20230620,171200,33592473600,7760,7760,7760,7760,0
20230620,171100,33592473600,7760,7760,7760,7760,0
20230620,171000,33592473600,7760,7760,7760,7760,0
20230620,170900,33592473600,7760,7760,7760,7760,0
20230620,170800,33592473600,7760,7760,7760,7760,0
20230620,170700,33592473600,7760,7760,7760,7760,27959
20230620,170600,33592473600,7760,7760,7760,7760,0
20230620,170500,33592473600,7760,7760,7760,7760,0
20230620,170400,33592473600,7760,7760,7760,7760,0
20230620,170300,33592473600,7760,7760,7760,7760,0
20230620,170200,33592473600,7760,7760,7760,7760,0
20230620,170100,33592473600,7760,7760,7760,7760,0
20230620,170000,33592473600,7760,7760,7760,7760,0
20230620,165900,33592473600,7760,7760,7760,7760,0
20230620,165800,33592473600,7760,7760,7760,7760,0
20230620,165700,33592473600,7760,7760,7760,7760,0
20230620,165600,33592473600,7760,7760,7760,7760,0
20230620,165500,33592473600,7760,7760,7760,7760,0
20230620,165400,33592473600,7760,7760,7760,7760,0
20230620,165300,33592473600,7760,7760,7760,7760,0
20230620,165200,33592473600,7760,7760,7760,7760,0
20230620,165100,33592473600,7760,7760,7760,7760,0
20230620,165000,33592473600,7760,7760,7760,7760,0
20230620,164900,33592473600,7760,7760,7760,7760,0
20230620,164800,33592473600,7760,7760,7760,7760,0
20230620,164700,33592473600,7760,7760,7760,7760,0
20230620,164600,33592473600,7760,7760,7760,7760,0
20230620,164500,33592473600,7760,7760,7760,7760,0
20230620,164400,33592473600,7760,7760,7760,7760,0
20230620,164300,33592473600,7760,7760,7760,7760,0
20230620,164200,33592473600,7760,7760,7760,7760,0
20230620,164100,33592473600,7760,7760,7760,7760,0
20230620,164000,33592473600,7760,7760,7760,7760,0
20230620,163900,33592473600,7760,7760,7760,7760,0
20230620,163800,33592473600,7760,7760,7760,7760,0
20230620,163700,33592473600,7760,7760,7760,7760,27959
20230620,163600,33592473600,7760,7760,7760,7760,0
20230620,163500,33592473600,7760,7760,7760,7760,0
20230620,163400,33592473600,7760,7760,7760,7760,0
20230620,163300,33592473600,7760,7760,7760,7760,0
20230620,163200,33592473600,7760,7760,7760,7760,0
20230620,163100,33592473600,7760,7760,7760,7760,0
20230620,163000,33592473600,7760,7760,7760,7760,0
20230620,162900,33592473600,7760,7760,7760,7760,0
20230620,162800,33592473600,7760,7760,7760,7760,0
20230620,162700,33592473600,7760,7760,7760,7760,0
20230620,162600,33592473600,7760,7760,7760,7760,0
20230620,162500,33592473600,7760,7760,7760,7760,0
20230620,162400,33592473600,7760,7760,7760,7760,0
20230620,162300,33592473600,7760,7760,7760,7760,0
20230620,162200,33592473600,7760,7760,7760,7760,0
20230620,162100,33592473600,7760,7760,7760,7760,0
20230620,162000,33592473600,7760,7760,7760,7760,0
20230620,161900,33592473600,7760,7760,7760,7760,0
20230620,161800,33592473600,7760,7760,7760,7760,0
20230620,161700,33592473600,7760,7760,7760,7760,0
20230620,161600,33592473600,7760,7760,7760,7760,0
20230620,161500,33592473600,7760,7760,7760,7760,0
20230620,161400,33592473600,7760,7760,7760,7760,0
20230620,161300,33592473600,7760,7760,7760,7760,0
20230620,161200,33592473600,7760,7760,7760,7760,0
20230620,161100,33592473600,7760,7760,7760,7760,0
20230620,161000,33592473600,7760,7760,7760,7760,0
20230620,160900,33592473600,7760,7760,7760,7760,0
20230620,160800,33592473600,7760,7760,7760,7760,0
20230620,160700,33592473600,7760,7760,7760,7760,27959
20230620,160600,33592473600,7760,7760,7760,7760,0
20230620,160500,33592473600,7760,7760,7760,7760,0
20230620,160400,33592473600,7760,7760,7760,7760,0
20230620,160300,33592473600,7760,7760,7760,7760,0
20230620,160200,33592473600,7760,7760,7760,7760,0
20230620,160100,33592473600,7760,7760,7760,7760,0
20230620,160000,33592473600,7760,7760,7760,7760,0
20230620,155900,33592473600,7760,7760,7760,7760,0
20230620,155800,33592473600,7760,7760,7760,7760,0
20230620,155700,33592473600,7760,7760,7760,7760,0
20230620,155600,33592473600,7760,7760,7760,7760,0
20230620,155500,33592473600,7760,7760,7760,7760,0
20230620,155400,33592473600,7760,7760,7760,7760,0
20230620,155300,33592473600,7760,7760,7760,7760,0
20230620,155200,33592473600,7760,7760,7760,7760,0
20230620,155100,33592473600,7760,7760,7760,7760,0
20230620,155000,33592473600,7760,7760,7760,7760,0
20230620,154900,33592473600,7760,7760,7760,7760,0
20230620,154800,33592473600,7760,7760,7760,7760,0
20230620,154700,33592473600,7760,7760,7760,7760,0
20230620,154600,33592473600,7760,7760,7760,7760,0
20230620,154500,33592473600,7760,7760,7760,7760,0
20230620,154400,33592473600,7760,7760,7760,7760,0
20230620,154300,33592473600,7760,7760,7760,7760,0
20230620,154200,33592473600,7760,7760,7760,7760,0
20230620,154100,33592473600,7760,7760,7760,7760,0
20230620,154000,33592473600,7760,7760,7760,7760,0
20230620,153900,33592473600,7760,7760,7760,7760,0
20230620,153800,33592473600,7760,7760,7760,7760,0
20230620,153700,33592473600,7760,7760,7760,7760,27959
20230620,153600,33592473600,7760,7760,7760,7760,0
20230620,153500,33592473600,7760,7760,7760,7760,0
20230620,153400,33592473600,7760,7760,7760,7760,0
20230620,153300,33592473600,7760,7760,7760,7760,0
20230620,153200,33592473600,7760,7760,7760,7760,0
20230620,153100,33592473600,7760,7760,7760,7760,0
20230620,153000,33592473600,7760,7760,7760,7760,27959
20230620,152900,33375511760,7760,7760,7760,7760,0
20230620,152800,33375511760,7760,7760,7760,7760,0
20230620,152700,33375511760,7760,7760,7760,7760,0
20230620,152600,33375511760,7760,7760,7760,7760,0
20230620,152500,33375511760,7760,7760,7760,7760,0
20230620,152400,33375511760,7760,7760,7760,7760,0
20230620,152300,33375511760,7760,7760,7760,7760,0
20230620,152200,33375511760,7760,7760,7760,7760,0
20230620,152100,33375511760,7760,7760,7760,7760,0
20230620,152000,33375511760,7760,7760,7760,7760,0
20230620,151900,33375511760,7760,7770,7770,7750,7778
20230620,151800,33315173060,7770,7750,7780,7750,12635
20230620,151700,33217059340,7750,7780,7780,7750,2410
20230620,151600,33198367040,7780,7790,7800,7730,15621
20230620,151500,33077044570,7800,7790,7800,7790,2799
20230620,151400,33055223130,7790,7800,7800,7790,4919
20230620,151300,33016862190,7790,7790,7800,7790,3168
20230620,151200,32992175730,7790,7790,7800,7780,6746
20230620,151100,32939603220,7790,7780,7790,7770,3582
20230620,151000,32911732920,7780,7760,7780,7760,1500
20230620,150900,32900080900,7760,7770,7770,7750,4760
20230620,150800,32863146710,7760,7760,7760,7740,3503
20230620,150700,32835985990,7760,7740,7760,7740,1652
20230620,150600,32823182880,7730,7760,7760,7730,5188
20230620,150500,32782999020,7760,7760,7770,7760,1419
20230620,150400,32771980910,7760,7750,7760,7750,1562
20230620,150300,32759866440,7750,7740,7750,7730,2980
20230620,150200,32736820870,7740,7740,7740,7730,7302
20230620,150100,32680345470,7730,7750,7750,7730,10574
20230620,150000,32598537290,7750,7760,7760,7740,6447
20230620,145900,32548585000,7760,7760,7760,7750,5126
20230620,145800,32508830560,7760,7770,7770,7750,7156
20230620,145700,32453304290,7770,7760,7780,7760,3153
20230620,145600,32428816830,7790,7760,7790,7750,5390
20230620,145500,32386967480,7770,7770,7770,7760,1566
20230620,145400,32374808080,7770,7780,7780,7770,4472
20230620,145300,32340057260,7780,7780,7780,7770,1480
20230620,145200,32328548160,7770,7770,7780,7760,3825
20230620,145100,32298842360,7770,7770,7780,7770,1144
20230620,145000,32289950700,7770,7780,7780,7760,6414
20230620,144900,32240139570,7760,7770,7780,7750,6085
20230620,144800,32192889070,7760,7770,7770,7760,1686
20230620,144700,32179800680,7770,7800,7800,7770,17830
20230620,144600,32040951370,7800,7800,7810,7800,2385
20230620,144500,32022348270,7800,7810,7810,7800,3215
20230620,144400,31997267320,7810,7820,7820,7810,4153
20230620,144300,31964827850,7810,7830,7830,7810,986
20230620,144200,31957122290,7820,7820,7830,7810,870
20230620,144100,31950317300,7830,7820,7830,7810,6137
20230620,144000,31902350350,7820,7820,7820,7810,1924
20230620,143900,31887321270,7810,7820,7820,7810,2224
20230620,143800,31869951430,7820,7810,7820,7800,1462
20230620,143700,31858538130,7800,7810,7810,7800,877
20230620,143600,31851689760,7810,7830,7830,7810,1193
20230620,143500,31842363850,7820,7830,7830,7820,700
20230620,143400,31836887100,7830,7820,7830,7820,2125
20230620,143300,31820266510,7820,7810,7820,7810,1723
20230620,143200,31806806090,7810,7810,7830,7800,5602
20230620,143100,31763041410,7810,7820,7820,7790,8057
20230620,143000,31700178060,7820,7830,7830,7810,3993
20230620,142900,31668952330,7830,7810,7830,7810,7064
20230620,142800,31613712170,7820,7810,7820,7800,2237
20230620,142700,31596245900,7810,7790,7810,7790,2698
20230620,142600,31575199460,7790,7810,7810,7790,6144
20230620,142500,31527329470,7810,7790,7810,7790,6015
20230620,142400,31480413890,7800,7790,7800,7780,2445
20230620,142300,31461364080,7790,7790,7800,7790,1452
20230620,142200,31450051680,7790,7790,7800,7780,657
20230620,142100,31444935090,7780,7780,7780,7780,1324
20230620,142000,31434634370,7780,7770,7790,7760,3957
20230620,141900,31403883080,7770,7760,7770,7760,3061
20230620,141800,31380110380,7760,7760,7770,7750,1653
20230620,141700,31367279480,7770,7770,7770,7760,1376
20230620,141600,31356596930,7770,7760,7770,7760,1532
20230620,141500,31344708490,7770,7760,7770,7750,3974
20230620,141400,31313873960,7760,7780,7790,7760,7800
20230620,141300,31253242830,7780,7800,7800,7780,3813
20230620,141200,31223570880,7800,7850,7850,7780,15104
20230620,141100,31105652750,7850,7850,7860,7840,2882
20230620,141000,31083037760,7850,7850,7850,7830,3084
20230620,140900,31058829470,7850,7840,7860,7830,6745
20230620,140800,31005906450,7840,7850,7850,7830,8710
20230620,140700,30937661380,7840,7860,7860,7840,8608
20230620,140600,30870064370,7850,7860,7870,7840,4335
20230620,140500,30836016520,7870,7820,7870,7810,10750
20230620,140400,30751654620,7820,7830,7840,7810,3395
20230620,140300,30725082450,7840,7790,7840,7780,11199
20230620,140200,30637506120,7790,7760,7800,7750,10617
20230620,140100,30554893410,7770,7750,7770,7730,7434
20230620,140000,30497289300,7750,7740,7750,7730,3114
20230620,135900,30473190400,7740,7730,7760,7720,1833
20230620,135800,30459003010,7730,7750,7750,7730,3397
20230620,135700,30432740540,7740,7740,7760,7730,3185
20230620,135600,30408074610,7740,7750,7760,7730,3665
20230620,135500,30379681730,7750,7720,7750,7720,3752
20230620,135400,30350656710,7720,7710,7730,7710,1490
20230620,135300,30339161400,7720,7720,7730,7710,1471
20230620,135200,30327808080,7710,7710,7720,7710,764
20230620,135100,30321917610,7710,7710,7720,7700,3226
20230620,135000,30297041450,7710,7720,7720,7710,4708
20230620,134900,30260708790,7730,7730,7730,7730,764
20230620,134800,30254803070,7730,7740,7750,7720,7424
20230620,134700,30197338440,7730,7720,7740,7720,2176
20230620,134600,30180508060,7720,7720,7730,7710,2954
20230620,134500,30157702050,7730,7740,7760,7720,7342
20230620,134400,30100856620,7740,7710,7740,7710,6946
20230620,134300,30047242630,7710,7710,7710,7700,780
20230620,134200,30041236370,7700,7710,7710,7700,1825
20230620,134100,30027180950,7700,7710,7710,7700,2777
20230620,134000,30005788860,7710,7710,7710,7700,1930
20230620,133900,29990926530,7710,7700,7710,7700,1778
20230620,133800,29977230480,7710,7710,7710,7700,790
20230620,133700,29971139590,7710,7700,7710,7690,832
20230620,133600,29964733750,7700,7700,7700,7690,116
20230620,133500,29963841150,7690,7690,7700,7680,1877
20230620,133400,29949417260,7700,7710,7710,7690,4173
20230620,133300,29917269390,7700,7720,7720,7700,2456
20230620,133200,29898355260,7710,7710,7710,7710,1360
20230620,133100,29887869660,7700,7690,7700,7690,2831
20230620,133000,29866085090,7690,7690,7700,7680,636
20230620,132900,29861198880,7680,7680,7690,7680,4561
20230620,132800,29826143330,7690,7680,7690,7680,1303
20230620,132700,29816130910,7680,7690,7690,7680,387
20230620,132600,29813155960,7690,7680,7690,7670,1537
20230620,132500,29801359810,7680,7670,7680,7670,874
20230620,132400,29794650520,7680,7680,7680,7670,1255
20230620,132300,29785015050,7670,7670,7670,7660,477
20230620,132200,29781357790,7670,7660,7670,7650,670
20230620,132100,29776225200,7660,7660,7660,7650,1771
20230620,132000,29762669340,7660,7650,7660,7630,2786
20230620,131900,29741373500,7650,7650,7650,7630,8180
20230620,131800,29678903240,7650,7660,7660,7640,8547
20230620,131700,29613529560,7660,7660,7670,7660,1342
20230620,131600,29603249830,7660,7670,7670,7660,4322
20230620,131500,29570139230,7680,7680,7690,7670,4194
20230620,131400,29537955100,7670,7690,7690,7670,3379
20230620,131300,29511984780,7690,7700,7700,7690,3280
20230620,131200,29486753130,7700,7680,7700,7680,1843
20230620,131100,29472582990,7690,7690,7690,7680,224
20230620,131000,29470861370,7680,7670,7690,7670,762
20230620,130900,29465009220,7670,7670,7690,7670,308
20230620,130800,29462641790,7670,7660,7670,7650,7234
20230620,130700,29407256210,7670,7700,7700,7660,5313
20230620,130600,29366488050,7690,7700,7700,7690,2398
20230620,130500,29348042550,7690,7700,7700,7690,638
20230620,130400,29343130330,7700,7700,7700,7700,813
20230620,130300,29336870230,7700,7700,7700,7690,337
20230620,130200,29334278630,7690,7690,7690,7680,4181
20230620,130100,29302126810,7690,7700,7710,7690,6147
20230620,130000,29254828370,7710,7700,7710,7700,2096
20230620,125900,29238685140,7700,7690,7700,7690,2809
20230620,125800,29217063690,7690,7690,7690,7680,1276
20230620,125700,29207257940,7690,7680,7700,7670,5277
20230620,125600,29166736720,7680,7680,7680,7670,1102
20230620,125500,29158274380,7680,7650,7680,7650,3194
20230620,125400,29133793620,7650,7660,7660,7650,1911
20230620,125300,29119172080,7660,7650,7660,7640,3887
20230620,125200,29089435930,7650,7670,7670,7640,10100
20230620,125100,29012212960,7660,7680,7690,7660,7822
20230620,125000,28952236270,7680,7680,7680,7670,350
20230620,124900,28949548980,7680,7680,7690,7670,3318
20230620,124800,28924090210,7680,7690,7690,7670,7701
20230620,124700,28864952560,7690,7670,7690,7670,2598
20230620,124600,28845016980,7670,7710,7710,7670,6971
20230620,124500,28791453690,7710,7710,7710,7690,9210
20230620,124400,28720537370,7710,7720,7720,7710,4256
20230620,124300,28687715660,7720,7760,7760,7720,2386
20230620,124200,28669284020,7740,7750,7770,7740,3404
20230620,124100,28642902200,7760,7730,7760,7730,5174
20230620,124000,28602833620,7730,7730,7730,7720,2312
20230620,123900,28584981760,7720,7730,7740,7720,3983
20230620,123800,28554198850,7730,7720,7730,7720,2818
20230620,123700,28532425150,7720,7730,7730,7720,4568
20230620,123600,28497130500,7740,7750,7760,7740,9038
20230620,123500,28427081700,7760,7770,7770,7720,7262
20230620,123400,28370890040,7750,7780,7790,7750,9041
20230620,123300,28300723490,7780,7810,7820,7780,5091
20230620,123200,28261074810,7820,7820,7830,7790,7479
20230620,123100,28202599930,7810,7840,7840,7780,3578
20230620,123000,28174686160,7840,7840,7850,7810,5760
20230620,122900,28129627010,7840,7840,7850,7830,4695
20230620,122800,28092844380,7840,7850,7850,7820,4721
20230620,122700,28055865640,7850,7850,7850,7830,3642
20230620,122600,28027280510,7850,7840,7850,7810,5312
20230620,122500,27985710270,7840,7840,7850,7820,5963
20230620,122400,27938980050,7830,7890,7890,7830,11219
20230620,122300,27850805100,7890,7850,7890,7840,9670
20230620,122200,27774743550,7850,7820,7860,7780,6159
20230620,122100,27726537050,7820,7830,7840,7770,6949
20230620,122000,27672282500,7850,7860,7860,7830,8297
20230620,121900,27607159570,7850,7860,7890,7850,8817
20230620,121800,27537804420,7870,7860,7880,7850,16943
20230620,121700,27404557490,7880,7880,7890,7860,10881
20230620,121600,27318915370,7880,7850,7910,7840,48270
20230620,121500,26938720820,7850,7810,7850,7790,15389
20230620,121400,26818387670,7810,7740,7810,7740,18658
20230620,121300,26673177490,7740,7740,7760,7740,1804
20230620,121200,26659197800,7740,7710,7760,7700,13050
20230620,121100,26558306450,7710,7720,7720,7710,663
20230620,121000,26553190080,7730,7730,7730,7710,1636
20230620,120900,26540557830,7730,7710,7730,7700,4843
20230620,120800,26503188730,7720,7710,7720,7700,1441
20230620,120700,26492081230,7700,7730,7730,7700,15981
20230620,120600,26368860110,7720,7730,7740,7720,6854
20230620,120500,26315911580,7740,7730,7740,7730,7998
20230620,120400,26254078600,7740,7730,7740,7730,6267
20230620,120300,26205587200,7740,7710,7740,7700,11357
20230620,120200,26117951050,7710,7680,7710,7680,8984
20230620,120100,26048816630,7680,7670,7680,7670,5772
20230620,120000,26004510920,7670,7640,7670,7640,5656
20230620,115900,25961250940,7640,7630,7640,7630,389
20230620,115800,25958279850,7630,7630,7640,7630,1609
20230620,115700,25946000780,7630,7640,7640,7620,2942
20230620,115600,25923560620,7630,7640,7640,7630,2624
20230620,115500,25903533580,7640,7640,7640,7630,615
20230620,115400,25898835580,7640,7650,7650,7640,1878
20230620,115300,25884485730,7640,7650,7660,7620,4783
20230620,115200,25847887020,7640,7620,7640,7620,14926
20230620,115100,25734051580,7610,7620,7630,7610,7507
20230620,115000,25676894390,7610,7620,7620,7610,1123
20230620,114900,25668338150,7620,7620,7620,7620,1257
20230620,114800,25658759810,7610,7620,7620,7610,1408
20230620,114700,25648035970,7620,7610,7620,7610,1007
20230620,114600,25640369520,7610,7620,7620,7610,221
20230620,114500,25638687530,7620,7620,7620,7610,4299
20230620,114400,25605939850,7620,7620,7620,7610,3532
20230620,114300,25579027690,7610,7610,7620,7610,377
20230620,114200,25576156390,7620,7620,7620,7610,641
20230620,114100,25571274450,7620,7610,7620,7610,1669
20230620,114000,25558559200,7610,7610,7620,7590,4094
20230620,113900,25527430790,7610,7590,7610,7590,2820
20230620,113800,25506001390,7590,7600,7600,7590,2594
20230620,113700,25486309230,7600,7590,7610,7590,1357
20230620,113600,25476002370,7590,7600,7600,7580,2906
20230620,113500,25453943860,7600,7640,7640,7590,11241
20230620,113400,25368338740,7630,7630,7640,7630,1713
20230620,113300,25355268350,7640,7640,7640,7620,2419
20230620,113200,25336812190,7640,7620,7640,7610,3880
20230620,113100,25307239060,7620,7610,7620,7610,2066
20230620,113000,25291516720,7620,7620,7620,7610,982
20230620,112900,25284040530,7620,7630,7630,7620,4304
20230620,112800,25251233340,7630,7640,7640,7630,3428
20230620,112700,25225065240,7640,7600,7650,7600,1622
20230620,112600,25212677860,7600,7600,7600,7590,3643
20230620,112500,25185000780,7600,7610,7610,7590,5482
20230620,112400,25143339630,7620,7610,7620,7610,3549
20230620,112300,25116323230,7610,7640,7650,7600,6110
20230620,112200,25069673000,7650,7630,7660,7630,4733
20230620,112100,25033474930,7640,7610,7640,7610,1333
20230620,112000,25023317780,7610,7600,7620,7600,3876
20230620,111900,24993805470,7600,7610,7620,7600,2713
20230620,111800,24973174480,7610,7610,7620,7610,554
20230620,111700,24968955440,7610,7640,7640,7600,7928
20230620,111600,24908581020,7630,7610,7630,7610,1618
20230620,111500,24896245320,7610,7640,7650,7600,5771
20230620,111400,24852259960,7650,7660,7660,7650,4567
20230620,111300,24817321070,7660,7670,7670,7650,2726
20230620,111200,24796443920,7670,7690,7690,7670,3783
20230620,111100,24767407040,7690,7680,7690,7680,4691
20230620,111000,24731355570,7680,7670,7690,7670,4881
20230620,110900,24693872390,7670,7630,7680,7630,13470
20230620,110800,24590805160,7630,7620,7630,7610,2175
20230620,110700,24574218670,7640,7590,7650,7590,17992
20230620,110600,24437157630,7590,7580,7590,7570,10356
20230620,110500,24358641010,7580,7610,7610,7580,24647
20230620,110400,24171342750,7620,7620,7620,7610,3738
20230620,110300,24142880060,7620,7620,7620,7610,664
20230620,110200,24137820510,7620,7610,7620,7600,1898
20230620,110100,24123374600,7630,7600,7630,7600,5576
20230620,110000,24080924040,7600,7590,7610,7590,3824
20230620,105900,24051857610,7600,7560,7600,7560,13936
20230620,105800,23946317740,7550,7530,7560,7530,14414
20230620,105700,23837640180,7530,7540,7540,7530,1344
20230620,105600,23827508650,7540,7540,7540,7520,5697
20230620,105500,23784618630,7540,7530,7540,7530,6853
20230620,105400,23733003410,7530,7550,7550,7520,15393
20230620,105300,23617028710,7550,7550,7550,7540,917
20230620,105200,23610105430,7550,7560,7570,7540,5867
20230620,105100,23565800990,7560,7540,7560,7540,5178
20230620,105000,23526713590,7550,7530,7560,7530,4547
20230620,104900,23492419370,7530,7560,7570,7530,8609
20230620,104800,23427429000,7560,7540,7560,7540,3515
20230620,104700,23400885790,7550,7560,7560,7540,6451
20230620,104600,23352209570,7560,7550,7560,7540,2606
20230620,104500,23332533360,7550,7560,7560,7550,4594
20230620,104400,23297845810,7560,7550,7560,7550,2108
20230620,104300,23281919500,7550,7540,7550,7530,6370
20230620,104200,23233912150,7530,7530,7540,7530,4027
20230620,104100,23203588120,7530,7570,7570,7530,11124
20230620,104000,23119690290,7560,7560,7570,7550,1093
20230620,103900,23111427560,7560,7570,7580,7560,3253
20230620,103800,23086789590,7570,7580,7590,7560,10660
20230620,103700,23006066000,7580,7570,7580,7570,3738
20230620,103600,22977743800,7570,7560,7570,7550,3239
20230620,103500,22953253870,7560,7550,7560,7540,2910
20230620,103400,22931300440,7560,7580,7580,7550,11029
20230620,103300,22847958840,7590,7590,7600,7580,7619
20230620,103200,22790138190,7590,7590,7610,7570,15459
20230620,103100,22672807260,7590,7560,7590,7520,13517
20230620,103000,22570706110,7570,7520,7570,7520,15327
20230620,102900,22454870430,7520,7520,7540,7500,7209
20230620,102800,22400656600,7510,7460,7520,7450,12538
20230620,102700,22306961300,7460,7490,7490,7420,47819
20230620,102600,21950514260,7500,7580,7580,7490,62564
20230620,102500,21479928100,7580,7580,7580,7570,4973
20230620,102400,21442251390,7580,7570,7580,7560,2456
20230620,102300,21423659490,7570,7570,7570,7560,7101
20230620,102200,21369923750,7570,7570,7570,7560,11085
20230620,102100,21286098540,7570,7580,7590,7560,6538
20230620,102000,21236563190,7580,7590,7600,7580,3569
20230620,101900,21209499090,7590,7580,7600,7570,3054
20230620,101800,21186329940,7580,7630,7630,7580,5892
20230620,101700,21141609970,7610,7570,7630,7570,5119
20230620,101600,21102809500,7560,7560,7580,7550,6767
20230620,101500,21051589330,7560,7640,7640,7550,26404
20230620,101400,20850792580,7640,7630,7640,7630,8593
20230620,101300,20785211460,7630,7630,7630,7610,3092
20230620,101200,20761641070,7620,7620,7620,7610,3940
20230620,101100,20731629880,7610,7630,7630,7610,5307
20230620,101000,20691207490,7630,7630,7630,7620,2218
20230620,100900,20674295580,7630,7610,7640,7610,8207
20230620,100800,20611772660,7610,7610,7620,7600,10110
20230620,100700,20534902470,7610,7600,7620,7590,3457
20230620,100600,20508628380,7600,7610,7620,7590,8345
20230620,100500,20445174780,7600,7550,7620,7550,14105
20230620,100400,20337924950,7540,7510,7550,7500,29827
20230620,100300,20114032210,7510,7580,7580,7500,70587
20230620,100200,19582048390,7580,7600,7610,7580,13431
20230620,100100,19480106530,7590,7610,7630,7580,17455
20230620,100000,19347367860,7620,7640,7670,7600,24649
20230620,095900,19159547130,7630,7620,7650,7610,10425
20230620,095800,19080106970,7620,7580,7680,7560,19611
20230620,095700,18931075620,7580,7690,7690,7580,46666
20230620,095600,18574998100,7690,7760,7760,7680,20484
20230620,095500,18417113380,7760,7750,7770,7730,5032
20230620,095400,18378104910,7750,7760,7760,7740,3655
20230620,095300,18349778820,7760,7780,7780,7720,13366
20230620,095200,18246142130,7780,7780,7790,7770,10388
20230620,095100,18165345650,7780,7740,7780,7730,8206
20230620,095000,18101650060,7740,7770,7770,7730,8259
20230620,094900,18037660570,7770,7780,7790,7760,6109
20230620,094800,17990160710,7780,7800,7800,7780,9524
20230620,094700,17916010530,7790,7800,7800,7790,14563
20230620,094600,17802459300,7800,7780,7800,7780,6698
20230620,094500,17750322200,7780,7740,7790,7740,8528
20230620,094400,17684070210,7750,7730,7750,7700,9993
20230620,094300,17607038540,7730,7720,7740,7710,4984
20230620,094200,17568520140,7710,7700,7730,7690,9355
20230620,094100,17496414510,7700,7710,7710,7690,6419
20230620,094000,17446997590,7710,7680,7720,7670,7326
20230620,093900,17390665220,7680,7680,7700,7670,8962
20230620,093800,17321818190,7680,7770,7770,7640,55101
20230620,093700,16897166850,7760,7790,7800,7760,18116
20230620,093600,16756188410,7790,7790,7790,7770,5060
20230620,093500,16716799510,7790,7770,7790,7750,14367
20230620,093400,16605192840,7770,7780,7790,7760,11386
20230620,093300,16516667810,7780,7780,7780,7740,5957
20230620,093200,16470413500,7740,7810,7820,7740,20833
20230620,093100,16308535820,7770,7800,7800,7770,22925
20230620,093000,16130120680,7780,7770,7780,7740,14505
20230620,092900,16017511830,7780,7870,7870,7770,21142
20230620,092800,15852353740,7860,7890,7930,7850,40669
20230620,092700,15531532250,7870,7790,7890,7770,47944
20230620,092600,15156370650,7790,7720,7790,7710,25500
20230620,092500,14958826200,7710,7700,7710,7670,37016
20230620,092400,14674032850,7700,7640,7720,7620,17892
20230620,092300,14536619630,7630,7680,7690,7620,19846
20230620,092200,14384710960,7690,7690,7740,7660,35493
20230620,092100,14111296030,7700,7590,7730,7590,48713
20230620,092000,13737650550,7590,7480,7590,7470,40353
20230620,091900,13434014720,7480,7540,7540,7460,54512
20230620,091800,13025654880,7530,7570,7590,7530,37297
20230620,091700,12743607760,7570,7640,7660,7550,37789
20230620,091600,12456215000,7630,7510,7640,7480,63385
20230620,091500,11978456730,7510,7620,7630,7500,68876
20230620,091400,11457796600,7620,7680,7720,7590,57568
20230620,091300,11018371910,7670,7800,7810,7650,49516
20230620,091200,10635897470,7800,7890,7900,7740,73946
20230620,091100,10057106860,7880,7860,7890,7820,57559
20230620,091000,9605030190,7860,7740,7860,7720,87197
20230620,090900,8927482220,7740,7550,7740,7520,75930
20230620,090800,8346730990,7540,7500,7550,7440,69275
20230620,090700,7827923610,7500,7590,7600,7460,82656
20230620,090600,7205313230,7600,7300,7630,7290,129136
20230620,090500,6241789280,7310,7710,7740,7280,191142
20230620,090400,4797145100,7750,7900,7910,7650,146398
20230620,090300,3662680500,7910,8110,8140,7840,175446
20230620,090200,2268515910,8130,8060,8300,8050,280050
20230620,090100,0,9440,9440,9440,9440,0
20230620,090000,0,9440,9440,9440,9440,0