stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,203600,2795598475,3660,3660,3660,3660,14709
20230615,203500,2795598475,3660,3660,3660,3660,0
20230615,203400,2795598475,3660,3660,3660,3660,0
20230615,203300,2795598475,3660,3660,3660,3660,0
20230615,203200,2795598475,3660,3660,3660,3660,0
20230615,203100,2795598475,3660,3660,3660,3660,0
20230615,203000,2795598475,3660,3660,3660,3660,0
20230615,202900,2795598475,3660,3660,3660,3660,0
20230615,202800,2795598475,3660,3660,3660,3660,0
20230615,202700,2795598475,3660,3660,3660,3660,0
20230615,202600,2795598475,3660,3660,3660,3660,0
20230615,202500,2795598475,3660,3660,3660,3660,0
20230615,202400,2795598475,3660,3660,3660,3660,0
20230615,202300,2795598475,3660,3660,3660,3660,0
20230615,202200,2795598475,3660,3660,3660,3660,0
20230615,202100,2795598475,3660,3660,3660,3660,0
20230615,202000,2795598475,3660,3660,3660,3660,0
20230615,201900,2795598475,3660,3660,3660,3660,0
20230615,201800,2795598475,3660,3660,3660,3660,0
20230615,201700,2795598475,3660,3660,3660,3660,0
20230615,201600,2795598475,3660,3660,3660,3660,0
20230615,201500,2795598475,3660,3660,3660,3660,0
20230615,201400,2795598475,3660,3660,3660,3660,0
20230615,201300,2795598475,3660,3660,3660,3660,0
20230615,201200,2795598475,3660,3660,3660,3660,0
20230615,201100,2795598475,3660,3660,3660,3660,0
20230615,201000,2795598475,3660,3660,3660,3660,0
20230615,200900,2795598475,3660,3660,3660,3660,0
20230615,200800,2795598475,3660,3660,3660,3660,0
20230615,200700,2795598475,3660,3660,3660,3660,0
20230615,200600,2795598475,3660,3660,3660,3660,14709
20230615,200500,2795598475,3660,3660,3660,3660,0
20230615,200400,2795598475,3660,3660,3660,3660,0
20230615,200300,2795598475,3660,3660,3660,3660,0
20230615,200200,2795598475,3660,3660,3660,3660,0
20230615,200100,2795598475,3660,3660,3660,3660,0
20230615,200000,2795598475,3660,3660,3660,3660,0
20230615,195900,2795598475,3660,3660,3660,3660,0
20230615,195800,2795598475,3660,3660,3660,3660,0
20230615,195700,2795598475,3660,3660,3660,3660,0
20230615,195600,2795598475,3660,3660,3660,3660,0
20230615,195500,2795598475,3660,3660,3660,3660,0
20230615,195400,2795598475,3660,3660,3660,3660,0
20230615,195300,2795598475,3660,3660,3660,3660,0
20230615,195200,2795598475,3660,3660,3660,3660,0
20230615,195100,2795598475,3660,3660,3660,3660,0
20230615,195000,2795598475,3660,3660,3660,3660,0
20230615,194900,2795598475,3660,3660,3660,3660,0
20230615,194800,2795598475,3660,3660,3660,3660,0
20230615,194700,2795598475,3660,3660,3660,3660,0
20230615,194600,2795598475,3660,3660,3660,3660,0
20230615,194500,2795598475,3660,3660,3660,3660,0
20230615,194400,2795598475,3660,3660,3660,3660,0
20230615,194300,2795598475,3660,3660,3660,3660,0
20230615,194200,2795598475,3660,3660,3660,3660,0
20230615,194100,2795598475,3660,3660,3660,3660,0
20230615,194000,2795598475,3660,3660,3660,3660,0
20230615,193900,2795598475,3660,3660,3660,3660,0
20230615,193800,2795598475,3660,3660,3660,3660,0
20230615,193700,2795598475,3660,3660,3660,3660,0
20230615,193600,2795598475,3660,3660,3660,3660,14709
20230615,193500,2795598475,3660,3660,3660,3660,0
20230615,193400,2795598475,3660,3660,3660,3660,0
20230615,193300,2795598475,3660,3660,3660,3660,0
20230615,193200,2795598475,3660,3660,3660,3660,0
20230615,193100,2795598475,3660,3660,3660,3660,0
20230615,193000,2795598475,3660,3660,3660,3660,0
20230615,192900,2795598475,3660,3660,3660,3660,0
20230615,192800,2795598475,3660,3660,3660,3660,0
20230615,192700,2795598475,3660,3660,3660,3660,0
20230615,192600,2795598475,3660,3660,3660,3660,0
20230615,192500,2795598475,3660,3660,3660,3660,0
20230615,192400,2795598475,3660,3660,3660,3660,0
20230615,192300,2795598475,3660,3660,3660,3660,0
20230615,192200,2795598475,3660,3660,3660,3660,0
20230615,192100,2795598475,3660,3660,3660,3660,0
20230615,192000,2795598475,3660,3660,3660,3660,0
20230615,191900,2795598475,3660,3660,3660,3660,0
20230615,191800,2795598475,3660,3660,3660,3660,0
20230615,191700,2795598475,3660,3660,3660,3660,0
20230615,191600,2795598475,3660,3660,3660,3660,0
20230615,191500,2795598475,3660,3660,3660,3660,0
20230615,191400,2795598475,3660,3660,3660,3660,0
20230615,191300,2795598475,3660,3660,3660,3660,0
20230615,191200,2795598475,3660,3660,3660,3660,0
20230615,191100,2795598475,3660,3660,3660,3660,0
20230615,191000,2795598475,3660,3660,3660,3660,0
20230615,190900,2795598475,3660,3660,3660,3660,0
20230615,190800,2795598475,3660,3660,3660,3660,0
20230615,190700,2795598475,3660,3660,3660,3660,0
20230615,190600,2795598475,3660,3660,3660,3660,14709
20230615,190500,2795598475,3660,3660,3660,3660,0
20230615,190400,2795598475,3660,3660,3660,3660,0
20230615,190300,2795598475,3660,3660,3660,3660,0
20230615,190200,2795598475,3660,3660,3660,3660,0
20230615,190100,2795598475,3660,3660,3660,3660,0
20230615,190000,2795598475,3660,3660,3660,3660,0
20230615,185900,2795598475,3660,3660,3660,3660,0
20230615,185800,2795598475,3660,3660,3660,3660,0
20230615,185700,2795598475,3660,3660,3660,3660,0
20230615,185600,2795598475,3660,3660,3660,3660,0
20230615,185500,2795598475,3660,3660,3660,3660,0
20230615,185400,2795598475,3660,3660,3660,3660,0
20230615,185300,2795598475,3660,3660,3660,3660,0
20230615,185200,2795598475,3660,3660,3660,3660,0
20230615,185100,2795598475,3660,3660,3660,3660,0
20230615,185000,2795598475,3660,3660,3660,3660,0
20230615,184900,2795598475,3660,3660,3660,3660,0
20230615,184800,2795598475,3660,3660,3660,3660,0
20230615,184700,2795598475,3660,3660,3660,3660,0
20230615,184600,2795598475,3660,3660,3660,3660,0
20230615,184500,2795598475,3660,3660,3660,3660,0
20230615,184400,2795598475,3660,3660,3660,3660,0
20230615,184300,2795598475,3660,3660,3660,3660,0
20230615,184200,2795598475,3660,3660,3660,3660,0
20230615,184100,2795598475,3660,3660,3660,3660,0
20230615,184000,2795598475,3660,3660,3660,3660,0
20230615,183900,2795598475,3660,3660,3660,3660,0
20230615,183800,2795598475,3660,3660,3660,3660,0
20230615,183700,2795598475,3660,3660,3660,3660,0
20230615,183600,2795598475,3660,3660,3660,3660,14709
20230615,183500,2795598475,3660,3660,3660,3660,0
20230615,183400,2795598475,3660,3660,3660,3660,0
20230615,183300,2795598475,3660,3660,3660,3660,0
20230615,183200,2795598475,3660,3660,3660,3660,0
20230615,183100,2795598475,3660,3660,3660,3660,0
20230615,183000,2795598475,3660,3660,3660,3660,0
20230615,182900,2795598475,3660,3660,3660,3660,0
20230615,182800,2795598475,3660,3660,3660,3660,0
20230615,182700,2795598475,3660,3660,3660,3660,0
20230615,182600,2795598475,3660,3660,3660,3660,0
20230615,182500,2795598475,3660,3660,3660,3660,0
20230615,182400,2795598475,3660,3660,3660,3660,0
20230615,182300,2795598475,3660,3660,3660,3660,0
20230615,182200,2795598475,3660,3660,3660,3660,0
20230615,182100,2795598475,3660,3660,3660,3660,0
20230615,182000,2795598475,3660,3660,3660,3660,0
20230615,181900,2795598475,3660,3660,3660,3660,0
20230615,181800,2795598475,3660,3660,3660,3660,0
20230615,181700,2795598475,3660,3660,3660,3660,0
20230615,181600,2795598475,3660,3660,3660,3660,0
20230615,181500,2795598475,3660,3660,3660,3660,0
20230615,181400,2795598475,3660,3660,3660,3660,0
20230615,181300,2795598475,3660,3660,3660,3660,0
20230615,181200,2795598475,3660,3660,3660,3660,0
20230615,181100,2795598475,3660,3660,3660,3660,0
20230615,181000,2795598475,3660,3660,3660,3660,0
20230615,180900,2795598475,3660,3660,3660,3660,0
20230615,180800,2795598475,3660,3660,3660,3660,0
20230615,180700,2795598475,3660,3660,3660,3660,0
20230615,180600,2795598475,3660,3660,3660,3660,14709
20230615,180500,2795598475,3660,3660,3660,3660,0
20230615,180400,2795598475,3660,3660,3660,3660,0
20230615,180300,2795598475,3660,3660,3660,3660,0
20230615,180200,2795598475,3660,3660,3660,3660,0
20230615,180100,2795598475,3660,3660,3660,3660,0
20230615,180000,2795598475,3660,3660,3660,3660,0
20230615,175900,2795598475,3660,3660,3660,3660,0
20230615,175800,2795598475,3660,3660,3660,3660,0
20230615,175700,2795598475,3660,3660,3660,3660,0
20230615,175600,2795598475,3660,3660,3660,3660,0
20230615,175500,2795598475,3660,3660,3660,3660,0
20230615,175400,2795598475,3660,3660,3660,3660,0
20230615,175300,2795598475,3660,3660,3660,3660,0
20230615,175200,2795598475,3660,3660,3660,3660,0
20230615,175100,2795598475,3660,3660,3660,3660,0
20230615,175000,2795598475,3660,3660,3660,3660,0
20230615,174900,2795598475,3660,3660,3660,3660,0
20230615,174800,2795598475,3660,3660,3660,3660,0
20230615,174700,2795598475,3660,3660,3660,3660,0
20230615,174600,2795598475,3660,3660,3660,3660,0
20230615,174500,2795598475,3660,3660,3660,3660,0
20230615,174400,2795598475,3660,3660,3660,3660,0
20230615,174300,2795598475,3660,3660,3660,3660,0
20230615,174200,2795598475,3660,3660,3660,3660,0
20230615,174100,2795598475,3660,3660,3660,3660,0
20230615,174000,2795598475,3660,3660,3660,3660,0
20230615,173900,2795598475,3660,3660,3660,3660,0
20230615,173800,2795598475,3660,3660,3660,3660,0
20230615,173700,2795598475,3660,3660,3660,3660,0
20230615,173600,2795598475,3660,3660,3660,3660,14709
20230615,173500,2795598475,3660,3660,3660,3660,0
20230615,173400,2795598475,3660,3660,3660,3660,0
20230615,173300,2795598475,3660,3660,3660,3660,0
20230615,173200,2795598475,3660,3660,3660,3660,0
20230615,173100,2795598475,3660,3660,3660,3660,0
20230615,173000,2795598475,3660,3660,3660,3660,0
20230615,172900,2795598475,3660,3660,3660,3660,0
20230615,172800,2795598475,3660,3660,3660,3660,0
20230615,172700,2795598475,3660,3660,3660,3660,0
20230615,172600,2795598475,3660,3660,3660,3660,0
20230615,172500,2795598475,3660,3660,3660,3660,0
20230615,172400,2795598475,3660,3660,3660,3660,0
20230615,172300,2795598475,3660,3660,3660,3660,0
20230615,172200,2795598475,3660,3660,3660,3660,0
20230615,172100,2795598475,3660,3660,3660,3660,0
20230615,172000,2795598475,3660,3660,3660,3660,0
20230615,171900,2795598475,3660,3660,3660,3660,0
20230615,171800,2795598475,3660,3660,3660,3660,0
20230615,171700,2795598475,3660,3660,3660,3660,0
20230615,171600,2795598475,3660,3660,3660,3660,0
20230615,171500,2795598475,3660,3660,3660,3660,0
20230615,171400,2795598475,3660,3660,3660,3660,0
20230615,171300,2795598475,3660,3660,3660,3660,0
20230615,171200,2795598475,3660,3660,3660,3660,0
20230615,171100,2795598475,3660,3660,3660,3660,0
20230615,171000,2795598475,3660,3660,3660,3660,0
20230615,170900,2795598475,3660,3660,3660,3660,0
20230615,170800,2795598475,3660,3660,3660,3660,0
20230615,170700,2795598475,3660,3660,3660,3660,0
20230615,170600,2795598475,3660,3660,3660,3660,14709
20230615,170500,2795598475,3660,3660,3660,3660,0
20230615,170400,2795598475,3660,3660,3660,3660,0
20230615,170300,2795598475,3660,3660,3660,3660,0
20230615,170200,2795598475,3660,3660,3660,3660,0
20230615,170100,2795598475,3660,3660,3660,3660,0
20230615,170000,2795598475,3660,3660,3660,3660,0
20230615,165900,2795598475,3660,3660,3660,3660,0
20230615,165800,2795598475,3660,3660,3660,3660,0
20230615,165700,2795598475,3660,3660,3660,3660,0
20230615,165600,2795598475,3660,3660,3660,3660,0
20230615,165500,2795598475,3660,3660,3660,3660,0
20230615,165400,2795598475,3660,3660,3660,3660,0
20230615,165300,2795598475,3660,3660,3660,3660,0
20230615,165200,2795598475,3660,3660,3660,3660,0
20230615,165100,2795598475,3660,3660,3660,3660,0
20230615,165000,2795598475,3660,3660,3660,3660,0
20230615,164900,2795598475,3660,3660,3660,3660,0
20230615,164800,2795598475,3660,3660,3660,3660,0
20230615,164700,2795598475,3660,3660,3660,3660,0
20230615,164600,2795598475,3660,3660,3660,3660,0
20230615,164500,2795598475,3660,3660,3660,3660,0
20230615,164400,2795598475,3660,3660,3660,3660,0
20230615,164300,2795598475,3660,3660,3660,3660,0
20230615,164200,2795598475,3660,3660,3660,3660,0
20230615,164100,2795598475,3660,3660,3660,3660,0
20230615,164000,2795598475,3660,3660,3660,3660,0
20230615,163900,2795598475,3660,3660,3660,3660,0
20230615,163800,2795598475,3660,3660,3660,3660,0
20230615,163700,2795598475,3660,3660,3660,3660,0
20230615,163600,2795598475,3660,3660,3660,3660,14709
20230615,163500,2795598475,3660,3660,3660,3660,0
20230615,163400,2795598475,3660,3660,3660,3660,0
20230615,163300,2795598475,3660,3660,3660,3660,0
20230615,163200,2795598475,3660,3660,3660,3660,0
20230615,163100,2795598475,3660,3660,3660,3660,0
20230615,163000,2795598475,3660,3660,3660,3660,0
20230615,162900,2795598475,3660,3660,3660,3660,0
20230615,162800,2795598475,3660,3660,3660,3660,0
20230615,162700,2795598475,3660,3660,3660,3660,0
20230615,162600,2795598475,3660,3660,3660,3660,0
20230615,162500,2795598475,3660,3660,3660,3660,0
20230615,162400,2795598475,3660,3660,3660,3660,0
20230615,162300,2795598475,3660,3660,3660,3660,0
20230615,162200,2795598475,3660,3660,3660,3660,0
20230615,162100,2795598475,3660,3660,3660,3660,0
20230615,162000,2795598475,3660,3660,3660,3660,0
20230615,161900,2795598475,3660,3660,3660,3660,0
20230615,161800,2795598475,3660,3660,3660,3660,0
20230615,161700,2795598475,3660,3660,3660,3660,0
20230615,161600,2795598475,3660,3660,3660,3660,0
20230615,161500,2795598475,3660,3660,3660,3660,0
20230615,161400,2795598475,3660,3660,3660,3660,0
20230615,161300,2795598475,3660,3660,3660,3660,0
20230615,161200,2795598475,3660,3660,3660,3660,0
20230615,161100,2795598475,3660,3660,3660,3660,0
20230615,161000,2795598475,3660,3660,3660,3660,0
20230615,160900,2795598475,3660,3660,3660,3660,0
20230615,160800,2795598475,3660,3660,3660,3660,0
20230615,160700,2795598475,3660,3660,3660,3660,0
20230615,160600,2795598475,3660,3660,3660,3660,14709
20230615,160500,2795598475,3660,3660,3660,3660,0
20230615,160400,2795598475,3660,3660,3660,3660,0
20230615,160300,2795598475,3660,3660,3660,3660,0
20230615,160200,2795598475,3660,3660,3660,3660,0
20230615,160100,2795598475,3660,3660,3660,3660,0
20230615,160000,2795598475,3660,3660,3660,3660,0
20230615,155900,2795598475,3660,3660,3660,3660,0
20230615,155800,2795598475,3660,3660,3660,3660,0
20230615,155700,2795598475,3660,3660,3660,3660,0
20230615,155600,2795598475,3660,3660,3660,3660,0
20230615,155500,2795598475,3660,3660,3660,3660,0
20230615,155400,2795598475,3660,3660,3660,3660,0
20230615,155300,2795598475,3660,3660,3660,3660,0
20230615,155200,2795598475,3660,3660,3660,3660,0
20230615,155100,2795598475,3660,3660,3660,3660,0
20230615,155000,2795598475,3660,3660,3660,3660,0
20230615,154900,2795598475,3660,3660,3660,3660,0
20230615,154800,2795598475,3660,3660,3660,3660,0
20230615,154700,2795598475,3660,3660,3660,3660,0
20230615,154600,2795598475,3660,3660,3660,3660,0
20230615,154500,2795598475,3660,3660,3660,3660,0
20230615,154400,2795598475,3660,3660,3660,3660,0
20230615,154300,2795598475,3660,3660,3660,3660,0
20230615,154200,2795598475,3660,3660,3660,3660,0
20230615,154100,2795598475,3660,3660,3660,3660,0
20230615,154000,2795598475,3660,3660,3660,3660,0
20230615,153900,2795598475,3660,3660,3660,3660,0
20230615,153800,2795598475,3660,3660,3660,3660,0
20230615,153700,2795598475,3660,3660,3660,3660,0
20230615,153600,2795598475,3660,3660,3660,3660,14709
20230615,153500,2795598475,3660,3660,3660,3660,0
20230615,153400,2795598475,3660,3660,3660,3660,0
20230615,153300,2795598475,3660,3660,3660,3660,0
20230615,153200,2795598475,3660,3660,3660,3660,0
20230615,153100,2795598475,3660,3660,3660,3660,0
20230615,153000,2795598475,3660,3660,3660,3660,14709
20230615,152900,2741763535,3680,3680,3680,3680,0
20230615,152800,2741763535,3680,3680,3680,3680,0
20230615,152700,2741763535,3680,3680,3680,3680,0
20230615,152600,2741763535,3680,3680,3680,3680,0
20230615,152500,2741763535,3680,3680,3680,3680,0
20230615,152400,2741763535,3680,3680,3680,3680,0
20230615,152300,2741763535,3680,3680,3680,3680,0
20230615,152200,2741763535,3680,3680,3680,3680,0
20230615,152100,2741763535,3680,3680,3680,3680,0
20230615,152000,2741763535,3680,3680,3680,3680,0
20230615,151900,2741763535,3680,3685,3690,3680,3901
20230615,151800,2727395405,3690,3690,3690,3685,82
20230615,151700,2727093205,3690,3690,3690,3685,972
20230615,151600,2723510095,3690,3685,3690,3680,1113
20230615,151500,2719409630,3685,3685,3690,3680,2596
20230615,151400,2709844435,3690,3690,3690,3690,204
20230615,151300,2709091675,3690,3685,3690,3685,139
20230615,151200,2708578935,3690,3685,3690,3685,242
20230615,151100,2707687105,3690,3685,3690,3685,694
20230615,151000,2705127845,3690,3685,3690,3685,783
20230615,150900,2702241415,3685,3695,3695,3680,2176
20230615,150800,2694223545,3695,3695,3695,3695,325
20230615,150700,2693022670,3700,3695,3700,3690,1188
20230615,150600,2688632995,3695,3685,3695,3685,700
20230615,150500,2686050850,3690,3680,3690,3680,234
20230615,150400,2685189260,3675,3695,3700,3675,745
20230615,150300,2682444360,3700,3700,3705,3685,1278
20230615,150200,2677724270,3705,3690,3705,3690,2120
20230615,150100,2669890165,3690,3690,3695,3690,447
20230615,150000,2668240720,3695,3695,3700,3690,633
20230615,145900,2665901770,3695,3695,3700,3695,643
20230615,145800,2663524320,3700,3700,3700,3695,606
20230615,145700,2661282400,3700,3700,3700,3695,542
20230615,145600,2659278005,3700,3700,3700,3695,695
20230615,145500,2656707555,3700,3700,3700,3695,879
20230615,145400,2653456580,3700,3700,3700,3695,972
20230615,145300,2649860715,3700,3685,3700,3685,2243
20230615,145200,2641585425,3690,3690,3690,3685,1995
20230615,145100,2634228590,3690,3685,3690,3675,5315
20230615,145000,2614657550,3680,3690,3690,3680,1147
20230615,144900,2610428150,3690,3690,3690,3685,5000
20230615,144800,2591990640,3685,3690,3690,3685,3429
20230615,144700,2579339830,3690,3690,3695,3685,3730
20230615,144600,2565581410,3690,3695,3695,3690,4751
20230615,144500,2548028940,3695,3700,3700,3690,2742
20230615,144400,2537895615,3695,3700,3700,3695,2478
20230615,144300,2528731970,3695,3690,3700,3690,3795
20230615,144200,2514715665,3690,3690,3695,3685,1724
20230615,144100,2508353550,3685,3670,3690,3670,5577
20230615,144000,2487821465,3685,3665,3690,3655,11714
20230615,143900,2444686795,3655,3680,3695,3640,33153
20230615,143800,2323333525,3685,3700,3705,3655,43805
20230615,143700,2162315690,3695,3700,3730,3690,26556
20230615,143600,2064004785,3705,3725,3740,3690,36047
20230615,143500,1930011645,3730,3785,3790,3705,51236
20230615,143400,1738361820,3795,3795,3915,3780,161092
20230615,143300,1119782800,3800,3750,3820,3750,93399
20230615,143200,766019475,3750,3700,3750,3695,14456
20230615,143100,712266810,3695,3700,3700,3695,61
20230615,143000,712041410,3695,3680,3695,3680,5094
20230615,142900,693247260,3675,3685,3685,3675,1767
20230615,142800,686743865,3685,3685,3685,3685,164
20230615,142700,686139525,3685,3685,3685,3685,1238
20230615,142600,681577495,3680,3675,3680,3675,476
20230615,142500,679827090,3675,3670,3675,3670,634
20230615,142400,677497690,3675,3675,3675,3675,226
20230615,142300,676667140,3675,3675,3675,3675,407
20230615,142200,675171415,3680,3680,3680,3680,633
20230615,142100,672841975,3685,3690,3690,3685,120
20230615,142000,672399230,3690,3685,3690,3685,317
20230615,141900,671230500,3685,3690,3690,3685,313
20230615,141800,670076585,3690,3690,3690,3690,219
20230615,141700,669268475,3685,3685,3685,3685,330
20230615,141600,668052425,3685,3680,3685,3680,270
20230615,141500,667057780,3675,3675,3675,3675,7
20230615,141400,667032055,3675,3675,3675,3675,405
20230615,141300,665543680,3675,3675,3675,3675,102
20230615,141200,665168830,3675,3675,3675,3675,526
20230615,141100,663235780,3670,3680,3680,3670,255
20230615,141000,662299030,3680,3680,3680,3680,211
20230615,140900,661522550,3685,3685,3685,3685,216
20230615,140800,660726590,3685,3685,3685,3685,110
20230615,140700,660321240,3685,3685,3685,3685,279
20230615,140600,659293125,3685,3685,3685,3685,198
20230615,140500,658563495,3680,3680,3680,3680,2668
20230615,140400,648745255,3680,3680,3680,3680,1847
20230615,140300,641948295,3680,3680,3680,3680,110
20230615,140200,641543495,3680,3680,3680,3680,105
20230615,140100,641157095,3680,3680,3680,3680,108
20230615,140000,640759655,3680,3680,3680,3680,311
20230615,135900,639615175,3680,3680,3680,3680,870
20230615,135800,636413575,3680,3680,3680,3680,314
20230615,135700,635258055,3675,3675,3675,3675,1
20230615,135600,635254380,3675,3675,3675,3675,238
20230615,135500,634379730,3675,3675,3675,3675,112
20230615,135400,633968130,3675,3675,3675,3670,558
20230615,135300,631918480,3670,3675,3675,3670,411
20230615,135200,630408555,3675,3675,3675,3675,195
20230615,135100,629691930,3675,3670,3675,3670,356
20230615,135000,628384630,3675,3675,3675,3675,831
20230615,134900,625330705,3675,3675,3675,3675,508
20230615,134800,623463805,3675,3675,3680,3675,227
20230615,134700,622629025,3680,3680,3680,3680,199
20230615,134600,621896705,3680,3680,3680,3680,100
20230615,134500,621528705,3670,3675,3675,3670,115
20230615,134400,621106155,3670,3675,3675,3670,430
20230615,134300,619526960,3675,3675,3675,3675,143
20230615,134200,619001435,3675,3675,3675,3675,216
20230615,134100,618207635,3675,3680,3680,3675,203
20230615,134000,617461070,3675,3675,3675,3675,452
20230615,133900,615799970,3675,3675,3675,3675,321
20230615,133800,614620295,3675,3670,3675,3670,148
20230615,133700,614076455,3675,3665,3675,3665,490
20230615,133600,612277375,3665,3665,3665,3665,220
20230615,133500,611471075,3660,3670,3670,3660,645
20230615,133400,609107645,3670,3670,3670,3670,200
20230615,133300,608373645,3670,3670,3670,3670,111
20230615,133200,607966275,3670,3670,3670,3665,294
20230615,133100,606887720,3670,3670,3670,3670,103
20230615,133000,606509710,3670,3670,3670,3665,369
20230615,132900,605156225,3670,3670,3670,3670,116
20230615,132800,604730505,3670,3670,3670,3670,752
20230615,132700,601970665,3670,3675,3675,3670,296
20230615,132600,600883285,3675,3675,3675,3675,207
20230615,132500,600122560,3675,3675,3675,3675,106
20230615,132400,599733010,3675,3675,3675,3675,213
20230615,132300,598950235,3675,3675,3675,3675,117
20230615,132200,598520260,3680,3680,3680,3680,489
20230615,132100,596720740,3675,3675,3675,3675,146
20230615,132000,596184190,3675,3665,3675,3665,375
20230615,131900,594806665,3665,3675,3675,3665,187
20230615,131800,594120270,3675,3680,3680,3675,251
20230615,131700,593197155,3675,3675,3675,3675,176
20230615,131600,592550355,3675,3670,3675,3670,295
20230615,131500,591466370,3665,3665,3665,3665,68
20230615,131400,591217150,3660,3670,3670,3660,637
20230615,131300,588882705,3670,3665,3670,3665,76
20230615,131200,588604070,3665,3670,3670,3660,261
20230615,131100,587647230,3670,3670,3670,3660,1827
20230615,131000,580945095,3670,3675,3675,3670,426
20230615,130900,579380175,3670,3670,3675,3670,268
20230615,130800,578395430,3665,3675,3675,3660,740
20230615,130700,575680510,3675,3675,3675,3675,219
20230615,130600,574875685,3670,3675,3675,3670,294
20230615,130500,573795655,3670,3670,3670,3670,46
20230615,130400,573626835,3655,3675,3675,3655,3217
20230615,130300,561830265,3675,3675,3675,3675,30
20230615,130200,561720015,3670,3670,3670,3670,252
20230615,130100,560795175,3670,3670,3670,3670,170
20230615,130000,560171275,3670,3675,3675,3670,47
20230615,125900,559998585,3675,3675,3675,3675,1260
20230615,125800,555368085,3680,3680,3680,3680,58
20230615,125700,555154645,3680,3680,3680,3680,1991
20230615,125600,547827765,3680,3680,3680,3680,5
20230615,125500,547809365,3680,3680,3680,3680,9
20230615,125400,547776245,3675,3680,3680,3675,222
20230615,125300,546960390,3680,3680,3680,3680,22
20230615,125200,546879430,3680,3680,3680,3680,1091
20230615,125100,542864550,3675,3680,3680,3675,13
20230615,125000,542816715,3680,3680,3680,3680,824
20230615,124900,539784395,3675,3670,3675,3670,978
20230615,124800,536190310,3670,3670,3670,3670,525
20230615,124700,534263560,3675,3675,3675,3675,0
20230615,124600,534263560,3675,3675,3675,3675,1
20230615,124500,534259885,3675,3670,3675,3670,361
20230615,124400,532934975,3670,3670,3670,3670,244
20230615,124300,532039495,3670,3670,3670,3670,542
20230615,124200,530050355,3670,3670,3670,3670,84
20230615,124100,529742075,3675,3670,3675,3665,1590
20230615,124000,523913155,3670,3670,3670,3670,320
20230615,123900,522738755,3670,3670,3670,3670,252
20230615,123800,521813915,3665,3665,3670,3665,759
20230615,123700,519029230,3670,3670,3670,3665,1683
20230615,123600,512852625,3675,3675,3675,3675,0
20230615,123500,512852625,3675,3675,3675,3675,0
20230615,123400,512852625,3675,3675,3675,3675,0
20230615,123300,512852625,3675,3665,3675,3665,2241
20230615,123200,504628465,3665,3670,3670,3660,3471
20230615,123100,491911060,3670,3670,3670,3665,1009
20230615,123000,488212030,3665,3670,3675,3665,641
20230615,122900,485859535,3670,3670,3670,3670,500
20230615,122800,484024535,3675,3665,3675,3665,1197
20230615,122700,479632235,3665,3660,3665,3660,234
20230615,122600,478774990,3655,3655,3655,3655,84
20230615,122500,478467970,3665,3660,3665,3660,471
20230615,122400,476742670,3655,3655,3655,3655,3
20230615,122300,476731705,3650,3640,3650,3640,612
20230615,122200,474503425,3645,3650,3650,3645,220
20230615,122100,473700430,3655,3655,3655,3655,297
20230615,122000,472614895,3655,3660,3660,3655,179
20230615,121900,471960190,3655,3655,3655,3645,1054
20230615,121800,468114305,3655,3655,3655,3645,404
20230615,121700,466639440,3655,3655,3655,3650,488
20230615,121600,464856640,3660,3660,3660,3660,92
20230615,121500,464519920,3655,3660,3660,3655,112
20230615,121400,464110100,3660,3660,3660,3660,98
20230615,121300,463751420,3660,3660,3660,3660,204
20230615,121200,463004780,3660,3660,3660,3660,109
20230615,121100,462605840,3660,3660,3660,3655,280
20230615,121000,461581465,3660,3665,3665,3660,225
20230615,120900,460757880,3665,3670,3670,3665,358
20230615,120800,459445315,3665,3665,3665,3665,208
20230615,120700,458682995,3665,3665,3665,3665,103
20230615,120600,458305500,3665,3665,3670,3665,1221
20230615,120500,453826155,3665,3660,3665,3660,492
20230615,120400,452024930,3655,3655,3655,3655,166
20230615,120300,451418200,3655,3655,3655,3655,198
20230615,120200,450694510,3655,3650,3655,3650,277
20230615,120100,449682900,3650,3650,3650,3650,1772
20230615,120000,443215100,3650,3650,3650,3645,202
20230615,115900,442477865,3650,3650,3650,3645,1216
20230615,115800,438039530,3650,3650,3650,3650,99
20230615,115700,437678180,3650,3640,3650,3640,1740
20230615,115600,431339520,3640,3640,3640,3640,117
20230615,115500,430913640,3640,3630,3640,3625,1939
20230615,115400,423865185,3630,3635,3635,3625,355
20230615,115300,422576615,3635,3630,3635,3630,152
20230615,115200,422024135,3635,3645,3645,3635,693
20230615,115100,419502945,3645,3645,3645,3645,119
20230615,115000,419069190,3645,3640,3645,3640,213
20230615,114900,418293285,3640,3635,3640,3635,103
20230615,114800,417918390,3635,3635,3635,3635,137
20230615,114700,417420395,3630,3635,3635,3630,905
20230615,114600,414134660,3640,3630,3640,3630,661
20230615,114500,411729205,3630,3630,3630,3630,283
20230615,114400,410701915,3635,3625,3635,3625,469
20230615,114300,409000370,3610,3630,3630,3605,3596
20230615,114200,396019350,3630,3630,3630,3630,253
20230615,114100,395100960,3625,3625,3625,3620,419
20230615,114000,393582335,3620,3635,3635,3620,776
20230615,113900,390770825,3635,3635,3635,3635,130
20230615,113800,390298275,3635,3625,3635,3625,158
20230615,113700,389724290,3630,3630,3630,3630,166
20230615,113600,389121710,3635,3640,3640,3635,324
20230615,113500,387942965,3635,3635,3635,3635,93
20230615,113400,387604910,3630,3630,3630,3630,96
20230615,113300,387256430,3630,3630,3630,3630,234
20230615,113200,386407010,3640,3645,3645,3640,174
20230615,113100,385773320,3640,3640,3640,3640,147
20230615,113000,385238240,3635,3630,3635,3630,151
20230615,112900,384689630,3625,3625,3625,3625,211
20230615,112800,383924755,3625,3625,3625,3625,568
20230615,112700,381865755,3625,3625,3630,3625,225
20230615,112600,381049580,3625,3620,3625,3620,403
20230615,112500,379589760,3625,3625,3625,3625,0
20230615,112400,379589760,3625,3625,3625,3625,585
20230615,112300,377469135,3625,3625,3625,3625,109
20230615,112200,377074010,3620,3630,3630,3615,369
20230615,112100,375737130,3630,3630,3630,3630,190
20230615,112000,375047430,3625,3625,3625,3625,254
20230615,111900,374126680,3625,3625,3625,3625,195
20230615,111800,373419805,3625,3625,3625,3625,194
20230615,111700,372716555,3625,3625,3625,3625,235
20230615,111600,371864680,3625,3620,3625,3615,232
20230615,111500,371024510,3615,3615,3615,3615,118
20230615,111400,370597940,3615,3615,3615,3610,367
20230615,111300,369271955,3625,3610,3625,3610,1691
20230615,111200,363161285,3610,3610,3610,3610,4268
20230615,111100,347753805,3615,3615,3615,3615,240
20230615,111000,346886205,3615,3620,3620,3610,2169
20230615,110900,339046440,3620,3620,3620,3620,207
20230615,110800,338297100,3620,3620,3620,3620,96
20230615,110700,337949580,3620,3620,3620,3615,422
20230615,110600,336422955,3615,3620,3620,3615,326
20230615,110500,335243955,3620,3620,3620,3620,391
20230615,110400,333828535,3620,3625,3625,3620,188
20230615,110300,333147495,3620,3620,3620,3620,813
20230615,110200,330204435,3620,3620,3620,3620,99
20230615,110100,329846055,3615,3620,3620,3615,604
20230615,110000,327659625,3620,3625,3625,3620,619
20230615,105900,325418330,3625,3625,3625,3620,276
20230615,105800,324418265,3625,3625,3625,3620,123
20230615,105700,323972490,3625,3620,3625,3620,3043
20230615,105600,312955750,3620,3620,3620,3615,283
20230615,105500,311932215,3620,3620,3620,3620,188
20230615,105400,311251655,3620,3620,3625,3620,1582
20230615,105300,305524275,3620,3630,3630,3620,3798
20230615,105200,291756095,3630,3630,3630,3630,107
20230615,105100,291367685,3630,3630,3630,3625,296
20230615,105000,290293690,3630,3630,3630,3630,90
20230615,104900,289966990,3630,3630,3630,3630,189
20230615,104800,289280920,3625,3630,3630,3625,1110
20230615,104700,285251745,3635,3635,3635,3635,453
20230615,104600,283605090,3640,3640,3640,3640,107
20230615,104500,283215610,3650,3635,3650,3630,470
20230615,104400,281505780,3660,3630,3670,3625,748
20230615,104300,278783650,3640,3630,3640,3630,801
20230615,104200,275875635,3630,3630,3630,3630,110
20230615,104100,275476335,3630,3635,3635,3625,2150
20230615,104000,267671785,3635,3640,3640,3635,229
20230615,103900,266839215,3640,3630,3640,3630,417
20230615,103800,265324555,3630,3640,3640,3625,3150
20230615,103700,253875455,3640,3645,3645,3635,337
20230615,103600,252648230,3640,3640,3640,3640,154
20230615,103500,252087670,3640,3635,3640,3635,1319
20230615,103400,247291495,3635,3635,3635,3635,100
20230615,103300,246927995,3635,3630,3645,3630,496
20230615,103200,245125515,3635,3630,3635,3630,2277
20230615,103100,236857455,3630,3630,3630,3630,15
20230615,103000,236803005,3625,3630,3630,3625,103
20230615,102900,236429615,3630,3630,3630,3630,44
20230615,102800,236269895,3630,3630,3630,3630,800
20230615,102700,233365895,3630,3630,3630,3630,35
20230615,102600,233238845,3635,3635,3635,3635,0
20230615,102500,233238845,3635,3635,3635,3635,120
20230615,102400,232802645,3635,3635,3635,3635,800
20230615,102300,229894645,3640,3645,3645,3640,1283
20230615,102200,225221350,3645,3645,3645,3645,984
20230615,102100,221634670,3645,3650,3655,3645,768
20230615,102000,218831755,3655,3665,3665,3655,897
20230615,101900,215550570,3665,3665,3665,3665,383
20230615,101800,214146875,3665,3665,3665,3665,592
20230615,101700,211977195,3660,3675,3675,3660,1260
20230615,101600,207353235,3680,3680,3680,3680,1226
20230615,101500,202841555,3680,3690,3690,3680,1445
20230615,101400,197522400,3690,3690,3690,3690,183
20230615,101300,196847130,3690,3690,3690,3690,0
20230615,101200,196847130,3690,3690,3690,3690,200
20230615,101100,196109130,3690,3690,3690,3690,2
20230615,101000,196101750,3690,3690,3690,3690,25
20230615,100900,196009500,3690,3690,3690,3690,0
20230615,100800,196009500,3690,3690,3690,3690,0
20230615,100700,196009500,3690,3690,3690,3690,2085
20230615,100600,188315850,3700,3700,3700,3700,500
20230615,100500,186465850,3700,3700,3700,3700,16
20230615,100400,186406650,3700,3700,3700,3700,614
20230615,100300,184134850,3700,3695,3700,3695,5816
20230615,100200,162626520,3690,3685,3690,3685,1913
20230615,100100,155567685,3685,3680,3685,3680,3209
20230615,100000,143757520,3685,3680,3685,3680,1265
20230615,095900,139096295,3685,3675,3685,3675,5065
20230615,095800,120455995,3675,3670,3675,3670,667
20230615,095700,118007290,3680,3670,3680,3670,13
20230615,095600,117959550,3675,3675,3675,3675,736
20230615,095500,115254750,3675,3680,3680,3675,1466
20230615,095400,109860950,3685,3685,3685,3685,0
20230615,095300,109860950,3685,3685,3685,3685,211
20230615,095200,109083415,3685,3685,3685,3680,2444
20230615,095100,100077295,3680,3680,3680,3680,2015
20230615,095000,92662095,3675,3675,3675,3675,20
20230615,094900,92588595,3680,3680,3680,3680,25
20230615,094800,92496595,3680,3680,3680,3680,0
20230615,094700,92496595,3680,3680,3680,3680,0
20230615,094600,92496595,3680,3680,3680,3680,10
20230615,094500,92459795,3680,3680,3680,3680,0
20230615,094400,92459795,3680,3680,3680,3680,1
20230615,094300,92456115,3675,3675,3675,3675,273
20230615,094200,91452840,3675,3685,3685,3675,14
20230615,094100,91401330,3685,3670,3685,3670,2217
20230615,094000,83238940,3675,3665,3675,3665,732
20230615,093900,80552415,3670,3670,3670,3670,191
20230615,093800,79851445,3670,3670,3675,3670,99
20230615,093700,79488105,3675,3675,3675,3675,324
20230615,093600,78297405,3670,3670,3670,3670,444
20230615,093500,76667925,3670,3670,3670,3670,67
20230615,093400,76422035,3675,3675,3675,3675,77
20230615,093300,76139060,3675,3675,3675,3675,100
20230615,093200,75771560,3670,3670,3675,3665,725
20230615,093100,73110810,3670,3670,3670,3670,1
20230615,093000,73107140,3665,3665,3665,3665,217
20230615,092900,72311835,3665,3670,3670,3665,795
20230615,092800,69397405,3670,3670,3670,3670,633
20230615,092700,67074295,3675,3675,3675,3675,3
20230615,092600,67063270,3675,3675,3675,3675,1
20230615,092500,67059595,3675,3675,3675,3675,0
20230615,092400,67059595,3675,3670,3675,3670,527
20230615,092300,65125255,3670,3670,3670,3670,0
20230615,092200,65125255,3670,3670,3670,3670,1
20230615,092100,65121585,3670,3670,3670,3670,3
20230615,092000,65110575,3670,3675,3675,3670,524
20230615,091900,63187415,3675,3680,3680,3675,154
20230615,091800,62621075,3680,3680,3685,3680,283
20230615,091700,61579630,3685,3685,3685,3685,2
20230615,091600,61572260,3685,3675,3685,3675,1269
20230615,091500,56903455,3675,3675,3680,3675,397
20230615,091400,55444475,3680,3680,3680,3680,500
20230615,091300,53604475,3685,3685,3685,3685,10
20230615,091200,53567625,3685,3685,3685,3685,248
20230615,091100,52653745,3680,3695,3695,3680,1158
20230615,091000,48389670,3690,3670,3695,3670,7566
20230615,090900,20545740,3675,3670,3675,3670,660
20230615,090800,18122770,3670,3665,3670,3665,257
20230615,090700,17180835,3665,3670,3670,3665,6
20230615,090600,17158840,3660,3665,3665,3660,225
20230615,090500,16334285,3665,3665,3665,3665,849
20230615,090400,13222700,3670,3680,3680,3665,52
20230615,090300,13032065,3650,3665,3675,3650,2232
20230615,090200,4842540,3665,3655,3665,3655,342
20230615,090100,3591895,3645,3645,3650,3645,280
20230615,090000,2570725,3645,3630,3645,3630,708