stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,192700,11379718510,9540,9540,9540,9540,26383
20230613,192600,11379718510,9540,9540,9540,9540,0
20230613,192500,11379718510,9540,9540,9540,9540,0
20230613,192400,11379718510,9540,9540,9540,9540,0
20230613,192300,11379718510,9540,9540,9540,9540,0
20230613,192200,11379718510,9540,9540,9540,9540,0
20230613,192100,11379718510,9540,9540,9540,9540,0
20230613,192000,11379718510,9540,9540,9540,9540,0
20230613,191900,11379718510,9540,9540,9540,9540,0
20230613,191800,11379718510,9540,9540,9540,9540,0
20230613,191700,11379718510,9540,9540,9540,9540,0
20230613,191600,11379718510,9540,9540,9540,9540,0
20230613,191500,11379718510,9540,9540,9540,9540,0
20230613,191400,11379718510,9540,9540,9540,9540,0
20230613,191300,11379718510,9540,9540,9540,9540,0
20230613,191200,11379718510,9540,9540,9540,9540,0
20230613,191100,11379718510,9540,9540,9540,9540,0
20230613,191000,11379718510,9540,9540,9540,9540,0
20230613,190900,11379718510,9540,9540,9540,9540,0
20230613,190800,11379718510,9540,9540,9540,9540,0
20230613,190700,11379718510,9540,9540,9540,9540,0
20230613,190600,11379718510,9540,9540,9540,9540,0
20230613,190500,11379718510,9540,9540,9540,9540,0
20230613,190400,11379718510,9540,9540,9540,9540,0
20230613,190300,11379718510,9540,9540,9540,9540,0
20230613,190200,11379718510,9540,9540,9540,9540,0
20230613,190100,11379718510,9540,9540,9540,9540,0
20230613,190000,11379718510,9540,9540,9540,9540,0
20230613,185900,11379718510,9540,9540,9540,9540,0
20230613,185800,11379718510,9540,9540,9540,9540,0
20230613,185700,11379718510,9540,9540,9540,9540,26383
20230613,185600,11379718510,9540,9540,9540,9540,0
20230613,185500,11379718510,9540,9540,9540,9540,0
20230613,185400,11379718510,9540,9540,9540,9540,0
20230613,185300,11379718510,9540,9540,9540,9540,0
20230613,185200,11379718510,9540,9540,9540,9540,0
20230613,185100,11379718510,9540,9540,9540,9540,0
20230613,185000,11379718510,9540,9540,9540,9540,0
20230613,184900,11379718510,9540,9540,9540,9540,0
20230613,184800,11379718510,9540,9540,9540,9540,0
20230613,184700,11379718510,9540,9540,9540,9540,0
20230613,184600,11379718510,9540,9540,9540,9540,0
20230613,184500,11379718510,9540,9540,9540,9540,0
20230613,184400,11379718510,9540,9540,9540,9540,0
20230613,184300,11379718510,9540,9540,9540,9540,0
20230613,184200,11379718510,9540,9540,9540,9540,0
20230613,184100,11379718510,9540,9540,9540,9540,0
20230613,184000,11379718510,9540,9540,9540,9540,0
20230613,183900,11379718510,9540,9540,9540,9540,0
20230613,183800,11379718510,9540,9540,9540,9540,0
20230613,183700,11379718510,9540,9540,9540,9540,0
20230613,183600,11379718510,9540,9540,9540,9540,0
20230613,183500,11379718510,9540,9540,9540,9540,0
20230613,183400,11379718510,9540,9540,9540,9540,0
20230613,183300,11379718510,9540,9540,9540,9540,0
20230613,183200,11379718510,9540,9540,9540,9540,0
20230613,183100,11379718510,9540,9540,9540,9540,0
20230613,183000,11379718510,9540,9540,9540,9540,0
20230613,182900,11379718510,9540,9540,9540,9540,0
20230613,182800,11379718510,9540,9540,9540,9540,0
20230613,182700,11379718510,9540,9540,9540,9540,26383
20230613,182600,11379718510,9540,9540,9540,9540,0
20230613,182500,11379718510,9540,9540,9540,9540,0
20230613,182400,11379718510,9540,9540,9540,9540,0
20230613,182300,11379718510,9540,9540,9540,9540,0
20230613,182200,11379718510,9540,9540,9540,9540,0
20230613,182100,11379718510,9540,9540,9540,9540,0
20230613,182000,11379718510,9540,9540,9540,9540,0
20230613,181900,11379718510,9540,9540,9540,9540,0
20230613,181800,11379718510,9540,9540,9540,9540,0
20230613,181700,11379718510,9540,9540,9540,9540,0
20230613,181600,11379718510,9540,9540,9540,9540,0
20230613,181500,11379718510,9540,9540,9540,9540,0
20230613,181400,11379718510,9540,9540,9540,9540,0
20230613,181300,11379718510,9540,9540,9540,9540,0
20230613,181200,11379718510,9540,9540,9540,9540,0
20230613,181100,11379718510,9540,9540,9540,9540,0
20230613,181000,11379718510,9540,9540,9540,9540,0
20230613,180900,11379718510,9540,9540,9540,9540,0
20230613,180800,11379718510,9540,9540,9540,9540,0
20230613,180700,11379718510,9540,9540,9540,9540,0
20230613,180600,11379718510,9540,9540,9540,9540,0
20230613,180500,11379718510,9540,9540,9540,9540,0
20230613,180400,11379718510,9540,9540,9540,9540,0
20230613,180300,11379718510,9540,9540,9540,9540,0
20230613,180200,11379718510,9540,9540,9540,9540,0
20230613,180100,11379718510,9540,9540,9540,9540,0
20230613,180000,11379718510,9540,9540,9540,9540,0
20230613,175900,11379718510,9540,9540,9540,9540,0
20230613,175800,11379718510,9540,9540,9540,9540,0
20230613,175700,11379718510,9540,9540,9540,9540,26383
20230613,175600,11379718510,9540,9540,9540,9540,0
20230613,175500,11379718510,9540,9540,9540,9540,0
20230613,175400,11379718510,9540,9540,9540,9540,0
20230613,175300,11379718510,9540,9540,9540,9540,0
20230613,175200,11379718510,9540,9540,9540,9540,0
20230613,175100,11379718510,9540,9540,9540,9540,0
20230613,175000,11379718510,9540,9540,9540,9540,0
20230613,174900,11379718510,9540,9540,9540,9540,0
20230613,174800,11379718510,9540,9540,9540,9540,0
20230613,174700,11379718510,9540,9540,9540,9540,0
20230613,174600,11379718510,9540,9540,9540,9540,0
20230613,174500,11379718510,9540,9540,9540,9540,0
20230613,174400,11379718510,9540,9540,9540,9540,0
20230613,174300,11379718510,9540,9540,9540,9540,0
20230613,174200,11379718510,9540,9540,9540,9540,0
20230613,174100,11379718510,9540,9540,9540,9540,0
20230613,174000,11379718510,9540,9540,9540,9540,0
20230613,173900,11379718510,9540,9540,9540,9540,0
20230613,173800,11379718510,9540,9540,9540,9540,0
20230613,173700,11379718510,9540,9540,9540,9540,0
20230613,173600,11379718510,9540,9540,9540,9540,0
20230613,173500,11379718510,9540,9540,9540,9540,0
20230613,173400,11379718510,9540,9540,9540,9540,0
20230613,173300,11379718510,9540,9540,9540,9540,0
20230613,173200,11379718510,9540,9540,9540,9540,0
20230613,173100,11379718510,9540,9540,9540,9540,0
20230613,173000,11379718510,9540,9540,9540,9540,0
20230613,172900,11379718510,9540,9540,9540,9540,0
20230613,172800,11379718510,9540,9540,9540,9540,0
20230613,172700,11379718510,9540,9540,9540,9540,26383
20230613,172600,11379718510,9540,9540,9540,9540,0
20230613,172500,11379718510,9540,9540,9540,9540,0
20230613,172400,11379718510,9540,9540,9540,9540,0
20230613,172300,11379718510,9540,9540,9540,9540,0
20230613,172200,11379718510,9540,9540,9540,9540,0
20230613,172100,11379718510,9540,9540,9540,9540,0
20230613,172000,11379718510,9540,9540,9540,9540,0
20230613,171900,11379718510,9540,9540,9540,9540,0
20230613,171800,11379718510,9540,9540,9540,9540,0
20230613,171700,11379718510,9540,9540,9540,9540,0
20230613,171600,11379718510,9540,9540,9540,9540,0
20230613,171500,11379718510,9540,9540,9540,9540,0
20230613,171400,11379718510,9540,9540,9540,9540,0
20230613,171300,11379718510,9540,9540,9540,9540,0
20230613,171200,11379718510,9540,9540,9540,9540,0
20230613,171100,11379718510,9540,9540,9540,9540,0
20230613,171000,11379718510,9540,9540,9540,9540,0
20230613,170900,11379718510,9540,9540,9540,9540,0
20230613,170800,11379718510,9540,9540,9540,9540,0
20230613,170700,11379718510,9540,9540,9540,9540,0
20230613,170600,11379718510,9540,9540,9540,9540,0
20230613,170500,11379718510,9540,9540,9540,9540,0
20230613,170400,11379718510,9540,9540,9540,9540,0
20230613,170300,11379718510,9540,9540,9540,9540,0
20230613,170200,11379718510,9540,9540,9540,9540,0
20230613,170100,11379718510,9540,9540,9540,9540,0
20230613,170000,11379718510,9540,9540,9540,9540,0
20230613,165900,11379718510,9540,9540,9540,9540,0
20230613,165800,11379718510,9540,9540,9540,9540,0
20230613,165700,11379718510,9540,9540,9540,9540,26383
20230613,165600,11379718510,9540,9540,9540,9540,0
20230613,165500,11379718510,9540,9540,9540,9540,0
20230613,165400,11379718510,9540,9540,9540,9540,0
20230613,165300,11379718510,9540,9540,9540,9540,0
20230613,165200,11379718510,9540,9540,9540,9540,0
20230613,165100,11379718510,9540,9540,9540,9540,0
20230613,165000,11379718510,9540,9540,9540,9540,0
20230613,164900,11379718510,9540,9540,9540,9540,0
20230613,164800,11379718510,9540,9540,9540,9540,0
20230613,164700,11379718510,9540,9540,9540,9540,0
20230613,164600,11379718510,9540,9540,9540,9540,0
20230613,164500,11379718510,9540,9540,9540,9540,0
20230613,164400,11379718510,9540,9540,9540,9540,0
20230613,164300,11379718510,9540,9540,9540,9540,0
20230613,164200,11379718510,9540,9540,9540,9540,0
20230613,164100,11379718510,9540,9540,9540,9540,0
20230613,164000,11379718510,9540,9540,9540,9540,0
20230613,163900,11379718510,9540,9540,9540,9540,0
20230613,163800,11379718510,9540,9540,9540,9540,0
20230613,163700,11379718510,9540,9540,9540,9540,0
20230613,163600,11379718510,9540,9540,9540,9540,0
20230613,163500,11379718510,9540,9540,9540,9540,0
20230613,163400,11379718510,9540,9540,9540,9540,0
20230613,163300,11379718510,9540,9540,9540,9540,0
20230613,163200,11379718510,9540,9540,9540,9540,0
20230613,163100,11379718510,9540,9540,9540,9540,0
20230613,163000,11379718510,9540,9540,9540,9540,0
20230613,162900,11379718510,9540,9540,9540,9540,0
20230613,162800,11379718510,9540,9540,9540,9540,0
20230613,162700,11379718510,9540,9540,9540,9540,26383
20230613,162600,11379718510,9540,9540,9540,9540,0
20230613,162500,11379718510,9540,9540,9540,9540,0
20230613,162400,11379718510,9540,9540,9540,9540,0
20230613,162300,11379718510,9540,9540,9540,9540,0
20230613,162200,11379718510,9540,9540,9540,9540,0
20230613,162100,11379718510,9540,9540,9540,9540,0
20230613,162000,11379718510,9540,9540,9540,9540,0
20230613,161900,11379718510,9540,9540,9540,9540,0
20230613,161800,11379718510,9540,9540,9540,9540,0
20230613,161700,11379718510,9540,9540,9540,9540,0
20230613,161600,11379718510,9540,9540,9540,9540,0
20230613,161500,11379718510,9540,9540,9540,9540,0
20230613,161400,11379718510,9540,9540,9540,9540,0
20230613,161300,11379718510,9540,9540,9540,9540,0
20230613,161200,11379718510,9540,9540,9540,9540,0
20230613,161100,11379718510,9540,9540,9540,9540,0
20230613,161000,11379718510,9540,9540,9540,9540,0
20230613,160900,11379718510,9540,9540,9540,9540,0
20230613,160800,11379718510,9540,9540,9540,9540,0
20230613,160700,11379718510,9540,9540,9540,9540,0
20230613,160600,11379718510,9540,9540,9540,9540,0
20230613,160500,11379718510,9540,9540,9540,9540,0
20230613,160400,11379718510,9540,9540,9540,9540,0
20230613,160300,11379718510,9540,9540,9540,9540,0
20230613,160200,11379718510,9540,9540,9540,9540,0
20230613,160100,11379718510,9540,9540,9540,9540,0
20230613,160000,11379718510,9540,9540,9540,9540,0
20230613,155900,11379718510,9540,9540,9540,9540,0
20230613,155800,11379718510,9540,9540,9540,9540,0
20230613,155700,11379718510,9540,9540,9540,9540,26383
20230613,155600,11379718510,9540,9540,9540,9540,0
20230613,155500,11379718510,9540,9540,9540,9540,0
20230613,155400,11379718510,9540,9540,9540,9540,0
20230613,155300,11379718510,9540,9540,9540,9540,0
20230613,155200,11379718510,9540,9540,9540,9540,0
20230613,155100,11379718510,9540,9540,9540,9540,0
20230613,155000,11379718510,9540,9540,9540,9540,0
20230613,154900,11379718510,9540,9540,9540,9540,0
20230613,154800,11379718510,9540,9540,9540,9540,0
20230613,154700,11379718510,9540,9540,9540,9540,0
20230613,154600,11379718510,9540,9540,9540,9540,0
20230613,154500,11379718510,9540,9540,9540,9540,0
20230613,154400,11379718510,9540,9540,9540,9540,0
20230613,154300,11379718510,9540,9540,9540,9540,0
20230613,154200,11379718510,9540,9540,9540,9540,0
20230613,154100,11379718510,9540,9540,9540,9540,0
20230613,154000,11379718510,9540,9540,9540,9540,0
20230613,153900,11379718510,9540,9540,9540,9540,0
20230613,153800,11379718510,9540,9540,9540,9540,0
20230613,153700,11379718510,9540,9540,9540,9540,0
20230613,153600,11379718510,9540,9540,9540,9540,0
20230613,153500,11379718510,9540,9540,9540,9540,0
20230613,153400,11379718510,9540,9540,9540,9540,0
20230613,153300,11379718510,9540,9540,9540,9540,0
20230613,153200,11379718510,9540,9540,9540,9540,0
20230613,153100,11379718510,9540,9540,9540,9540,0
20230613,153000,11379718510,9540,9540,9540,9540,26383
20230613,152900,11128024690,9610,9610,9610,9610,0
20230613,152800,11128024690,9610,9610,9610,9610,0
20230613,152700,11128024690,9610,9610,9610,9610,0
20230613,152600,11128024690,9610,9610,9610,9610,0
20230613,152500,11128024690,9610,9610,9610,9610,0
20230613,152400,11128024690,9610,9610,9610,9610,0
20230613,152300,11128024690,9610,9610,9610,9610,0
20230613,152200,11128024690,9610,9610,9610,9610,0
20230613,152100,11128024690,9610,9610,9610,9610,0
20230613,152000,11128024690,9610,9610,9610,9610,0
20230613,151900,11128024690,9610,9590,9630,9590,8595
20230613,151800,11045473620,9590,9590,9590,9570,2353
20230613,151700,11022938190,9590,9570,9590,9560,5020
20230613,151600,10974856160,9570,9560,9580,9560,1278
20230613,151500,10962626360,9560,9590,9600,9550,8717
20230613,151400,10879207750,9590,9640,9640,9590,6953
20230613,151300,10812421700,9640,9650,9650,9640,2816
20230613,151200,10785259500,9650,9660,9660,9640,2404
20230613,151100,10762061870,9660,9650,9660,9640,4758
20230613,151000,10716142360,9650,9630,9650,9630,2737
20230613,150900,10689759900,9630,9620,9640,9620,2891
20230613,150800,10661924930,9620,9600,9620,9600,3937
20230613,150700,10624124310,9600,9610,9620,9600,4944
20230613,150600,10576631470,9610,9620,9620,9610,1396
20230613,150500,10563202970,9610,9590,9610,9590,1230
20230613,150400,10551393060,9590,9570,9590,9560,899
20230613,150300,10542780770,9570,9560,9570,9560,1506
20230613,150200,10528381830,9560,9560,9560,9530,3425
20230613,150100,10495707640,9560,9560,9560,9540,1024
20230613,150000,10485926540,9560,9560,9560,9550,1703
20230613,145900,10469660290,9550,9560,9560,9550,1053
20230613,145800,10459602600,9550,9560,9560,9550,2340
20230613,145700,10437255070,9550,9530,9560,9530,2311
20230613,145600,10415185600,9530,9540,9540,9520,3039
20230613,145500,10386250120,9540,9540,9550,9520,3394
20230613,145400,10353884110,9540,9530,9540,9530,1454
20230613,145300,10340021240,9530,9540,9540,9530,666
20230613,145200,10333673950,9540,9530,9540,9510,4656
20230613,145100,10289343600,9520,9500,9520,9490,1471
20230613,145000,10275358610,9500,9520,9520,9490,9114
20230613,144900,10188756940,9520,9510,9520,9510,3257
20230613,144800,10157773080,9510,9520,9520,9510,2126
20230613,144700,10137546110,9530,9540,9540,9520,1007
20230613,144600,10127950070,9540,9530,9560,9490,6671
20230613,144500,10064534930,9540,9560,9570,9500,21633
20230613,144400,9858738420,9570,9560,9570,9540,1710
20230613,144300,9842409340,9560,9550,9570,9550,458
20230613,144200,9838026780,9560,9570,9570,9550,516
20230613,144100,9833094130,9560,9560,9560,9550,1093
20230613,144000,9822649380,9570,9590,9600,9570,1204
20230613,143900,9811107190,9590,9590,9590,9580,1318
20230613,143800,9798471120,9590,9570,9590,9540,2532
20230613,143700,9774255080,9580,9580,9590,9560,2095
20230613,143600,9754179180,9580,9550,9590,9550,2137
20230613,143500,9733728200,9560,9500,9560,9500,8328
20230613,143400,9654429160,9500,9530,9550,9490,12237
20230613,143300,9538094320,9540,9550,9550,9500,34072
20230613,143200,9213815260,9550,9560,9560,9550,2240
20230613,143100,9192422040,9560,9540,9560,9540,5954
20230613,143000,9135571520,9550,9590,9590,9540,3831
20230613,142900,9098995930,9550,9550,9590,9550,1356
20230613,142800,9086034900,9560,9570,9570,9550,2969
20230613,142700,9057672030,9570,9570,9600,9550,3618
20230613,142600,9023098810,9570,9610,9610,9550,20858
20230613,142500,8823370800,9610,9610,9610,9600,1314
20230613,142400,8810745660,9600,9600,9610,9590,1285
20230613,142300,8798414090,9600,9600,9600,9600,1101
20230613,142200,8787844490,9600,9600,9610,9590,2496
20230613,142100,8763901730,9600,9600,9610,9600,2679
20230613,142000,8738183060,9600,9610,9610,9600,695
20230613,141900,8731509360,9610,9620,9620,9600,869
20230613,141800,8723158870,9620,9610,9620,9610,1895
20230613,141700,8704943950,9610,9630,9630,9610,1283
20230613,141600,8692604400,9630,9630,9630,9630,20
20230613,141500,8692411800,9620,9640,9640,9620,776
20230613,141400,8684941130,9630,9630,9630,9630,94
20230613,141300,8684035910,9630,9630,9630,9620,841
20230613,141200,8675942200,9630,9630,9630,9620,422
20230613,141100,8671879840,9620,9630,9630,9620,1905
20230613,141000,8653552420,9630,9640,9640,9630,2439
20230613,140900,8630059890,9640,9640,9640,9640,622
20230613,140800,8624063810,9640,9640,9640,9640,1142
20230613,140700,8613054930,9640,9650,9650,9640,111
20230613,140600,8611983800,9650,9650,9650,9650,158
20230613,140500,8610459100,9650,9650,9650,9650,639
20230613,140400,8604292750,9650,9660,9660,9650,156
20230613,140300,8602785940,9660,9650,9660,9650,113
20230613,140200,8601695400,9650,9650,9660,9640,268
20230613,140100,8599109390,9640,9640,9650,9640,552
20230613,140000,8593783200,9640,9640,9640,9640,189
20230613,135900,8591961240,9640,9640,9640,9620,1114
20230613,135800,8581224260,9620,9640,9640,9620,733
20230613,135700,8574171610,9650,9640,9650,9640,812
20230613,135600,8566343620,9640,9630,9640,9620,640
20230613,135500,8560179900,9640,9640,9650,9640,242
20230613,135400,8557845510,9640,9620,9640,9620,339
20230613,135300,8554580590,9630,9630,9640,9620,1161
20230613,135200,8543408880,9630,9620,9630,9620,1733
20230613,135100,8526722740,9620,9630,9630,9620,1099
20230613,135000,8516141450,9630,9610,9630,9610,256
20230613,134900,8513679950,9610,9600,9610,9600,1017
20230613,134800,8503907580,9610,9610,9610,9600,437
20230613,134700,8499708210,9600,9610,9610,9600,196
20230613,134600,8497826120,9610,9610,9610,9600,546
20230613,134500,8492580160,9600,9600,9610,9600,2001
20230613,134400,8473367790,9610,9600,9610,9590,675
20230613,134300,8466890760,9600,9590,9610,9590,2042
20230613,134200,8447280180,9600,9600,9610,9580,3286
20230613,134100,8415744570,9600,9600,9600,9590,2562
20230613,134000,8391157680,9600,9590,9600,9580,1552
20230613,133900,8376273490,9580,9590,9600,9580,7447
20230613,133800,8304879250,9590,9610,9610,9590,5038
20230613,133700,8256515690,9610,9610,9610,9600,16553
20230613,133600,8097593190,9610,9610,9610,9600,4429
20230613,133500,8055069200,9610,9630,9630,9610,13352
20230613,133400,7926727340,9620,9630,9630,9620,317
20230613,133300,7923676820,9620,9620,9630,9620,44
20230613,133200,7923253510,9620,9630,9630,9620,664
20230613,133100,7916862420,9630,9630,9640,9630,325
20230613,133000,7913732500,9630,9640,9650,9630,353
20230613,132900,7910333000,9640,9630,9640,9630,215
20230613,132800,7908262240,9620,9620,9620,9610,932
20230613,132700,7899296720,9620,9660,9660,9620,9653
20230613,132600,7806375190,9650,9650,9650,9640,1258
20230613,132500,7794241820,9650,9650,9650,9640,217
20230613,132400,7792148270,9650,9660,9660,9650,812
20230613,132300,7784310650,9660,9650,9660,9650,202
20230613,132200,7782361000,9630,9640,9640,9630,2341
20230613,132100,7759812840,9640,9650,9650,9640,1211
20230613,132000,7748138540,9650,9640,9650,9640,54
20230613,131900,7747617960,9640,9640,9650,9630,185
20230613,131800,7745835350,9630,9650,9660,9620,6521
20230613,131700,7683004140,9650,9660,9660,9650,343
20230613,131600,7679691470,9660,9660,9660,9650,1220
20230613,131500,7667917270,9650,9670,9670,9650,905
20230613,131400,7659177350,9670,9680,9680,9650,887
20230613,131300,7650607390,9680,9670,9680,9670,220
20230613,131200,7648479770,9660,9660,9660,9660,547
20230613,131100,7643195750,9650,9650,9650,9650,393
20230613,131000,7639403300,9650,9650,9660,9650,876
20230613,130900,7630942640,9640,9650,9650,9640,931
20230613,130800,7621963650,9640,9640,9650,9640,427
20230613,130700,7617843210,9650,9640,9650,9640,183
20230613,130600,7616078660,9650,9650,9650,9640,217
20230613,130500,7613986630,9650,9630,9650,9630,125
20230613,130400,7612780580,9630,9630,9630,9630,999
20230613,130300,7603160210,9630,9650,9650,9620,11240
20230613,130200,7494876380,9650,9650,9650,9650,143
20230613,130100,7493496430,9660,9650,9660,9650,240
20230613,130000,7491180150,9650,9650,9660,9650,354
20230613,125900,7487763450,9660,9660,9660,9650,1038
20230613,125800,7477746460,9660,9660,9660,9650,29
20230613,125700,7477466330,9660,9660,9660,9650,1587
20230613,125600,7462143440,9670,9670,9670,9670,209
20230613,125500,7460122410,9670,9660,9670,9660,178
20230613,125400,7458402830,9660,9650,9660,9650,223
20230613,125300,7456250030,9650,9650,9660,9650,268
20230613,125200,7453662300,9650,9660,9660,9650,814
20230613,125100,7445807180,9660,9660,9660,9650,3581
20230613,125000,7411240700,9660,9660,9670,9650,435
20230613,124900,7407040400,9660,9650,9660,9650,387
20230613,124800,7403304540,9660,9660,9660,9650,436
20230613,124700,7399092790,9660,9660,9660,9660,480
20230613,124600,7394455990,9660,9660,9660,9650,949
20230613,124500,7385290990,9660,9660,9660,9660,548
20230613,124400,7379997310,9660,9660,9660,9650,421
20230613,124300,7375930470,9660,9660,9660,9660,1494
20230613,124200,7361498430,9660,9660,9660,9660,769
20230613,124100,7354069890,9660,9660,9660,9660,1470
20230613,124000,7339869690,9670,9670,9670,9670,1271
20230613,123900,7327579120,9670,9670,9670,9660,220
20230613,123800,7325452090,9660,9660,9670,9660,902
20230613,123700,7316738210,9660,9670,9670,9660,78
20230613,123600,7315984210,9670,9670,9670,9660,220
20230613,123500,7313858490,9670,9650,9670,9650,1035
20230613,123400,7303869860,9650,9650,9650,9640,1050
20230613,123300,7293741570,9640,9660,9660,9640,3564
20230613,123200,7259334630,9670,9690,9690,9660,2674
20230613,123100,7233467310,9690,9690,9690,9690,1079
20230613,123000,7223011800,9690,9700,9700,9690,1280
20230613,122900,7210600800,9700,9700,9710,9700,1793
20230613,122800,7193203260,9700,9700,9710,9700,1173
20230613,122700,7181824950,9710,9710,9710,9710,21
20230613,122600,7181621040,9710,9710,9710,9710,1078
20230613,122500,7171153660,9720,9720,9720,9720,551
20230613,122400,7165797940,9720,9710,9720,9700,633
20230613,122300,7159654820,9700,9700,9710,9700,523
20230613,122200,7154579490,9700,9700,9700,9700,714
20230613,122100,7147653690,9700,9700,9700,9700,197
20230613,122000,7145742790,9690,9700,9700,9690,181
20230613,121900,7143987420,9700,9670,9700,9670,146
20230613,121800,7142572420,9700,9700,9700,9660,67
20230613,121700,7141923200,9700,9650,9700,9650,2323
20230613,121600,7119490390,9660,9660,9660,9660,922
20230613,121500,7110583870,9660,9650,9680,9650,1261
20230613,121400,7098413890,9650,9650,9650,9640,490
20230613,121300,7093685580,9650,9660,9660,9650,3580
20230613,121200,7059138350,9660,9660,9660,9650,1538
20230613,121100,7044296090,9660,9650,9670,9650,1179
20230613,121000,7032911940,9660,9660,9670,9650,1177
20230613,120900,7021546430,9660,9660,9700,9660,1438
20230613,120800,7007643830,9660,9680,9700,9660,1880
20230613,120700,6989459110,9680,9690,9690,9680,43
20230613,120600,6989042840,9690,9670,9690,9670,432
20230613,120500,6984862050,9680,9690,9690,9680,971
20230613,120400,6975457520,9700,9700,9720,9690,2539
20230613,120300,6950831840,9720,9730,9730,9690,3132
20230613,120200,6920426850,9730,9730,9740,9700,7183
20230613,120100,6850614350,9730,9690,9730,9690,7621
20230613,120000,6776600480,9700,9670,9700,9670,4504
20230613,115900,6732987420,9670,9640,9670,9640,1404
20230613,115800,6719439910,9650,9640,9650,9640,372
20230613,115700,6715852230,9640,9620,9650,9620,2470
20230613,115600,6692025430,9640,9640,9650,9620,5783
20230613,115500,6636349480,9650,9650,9650,9640,116
20230613,115400,6635230580,9650,9640,9650,9640,766
20230613,115300,6627846300,9640,9640,9650,9640,469
20230613,115200,6623324870,9650,9640,9650,9630,2566
20230613,115100,6598590600,9650,9670,9670,9650,1041
20230613,115000,6588537830,9660,9650,9670,9650,455
20230613,114900,6584138390,9670,9650,9670,9650,468
20230613,114800,6579621100,9640,9640,9640,9640,1398
20230613,114700,6566144380,9640,9640,9640,9630,8631
20230613,114600,6483016780,9630,9640,9640,9630,2285
20230613,114500,6460998620,9640,9640,9650,9640,1956
20230613,114400,6442137470,9640,9640,9640,9630,1698
20230613,114300,6425779690,9640,9650,9650,9620,5032
20230613,114200,6377305140,9640,9650,9650,9640,3669
20230613,114100,6341910570,9660,9620,9680,9620,4781
20230613,114000,6295738410,9630,9630,9640,9620,7923
20230613,113900,6219494460,9630,9640,9650,9620,7646
20230613,113800,6145842190,9640,9670,9670,9640,9781
20230613,113700,6051445660,9670,9680,9690,9670,5087
20230613,113600,6002237230,9680,9690,9690,9680,13188
20230613,113500,5874565810,9690,9690,9700,9690,1912
20230613,113400,5856038030,9690,9700,9710,9690,642
20230613,113300,5849814200,9710,9710,9710,9700,167
20230613,113200,5848193160,9710,9710,9710,9700,307
20230613,113100,5845214840,9710,9700,9710,9690,422
20230613,113000,5841118490,9700,9700,9700,9700,1536
20230613,112900,5826219290,9700,9690,9700,9680,678
20230613,112800,5819650440,9690,9680,9690,9680,1699
20230613,112700,5803191430,9680,9680,9690,9680,4046
20230613,112600,5764024770,9690,9690,9700,9680,5080
20230613,112500,5714812890,9690,9710,9710,9690,7618
20230613,112400,5640941840,9720,9710,9720,9700,4944
20230613,112300,5592973440,9710,9720,9720,9710,518
20230613,112200,5587943610,9710,9710,9720,9710,482
20230613,112100,5583263340,9710,9710,9720,9700,2198
20230613,112000,5561922590,9710,9710,9710,9710,1521
20230613,111900,5547153680,9710,9720,9720,9710,2696
20230613,111800,5520971540,9720,9720,9720,9720,197
20230613,111700,5519056700,9720,9720,9730,9720,1387
20230613,111600,5505573860,9720,9720,9720,9710,613
20230613,111500,5499616650,9720,9720,9720,9720,435
20230613,111400,5495388450,9720,9710,9720,9710,2150
20230613,111300,5474492080,9720,9710,9720,9710,1282
20230613,111200,5462034300,9710,9710,9710,9710,348
20230613,111100,5458655220,9720,9710,9720,9710,854
20230613,111000,5450362860,9710,9710,9720,9700,1596
20230613,110900,5434867610,9710,9720,9730,9700,3734
20230613,110800,5398602820,9730,9720,9730,9710,202
20230613,110700,5396640000,9730,9720,9730,9720,1899
20230613,110600,5378177340,9720,9710,9720,9700,1783
20230613,110500,5360864780,9700,9710,9710,9700,1315
20230613,110400,5348104550,9710,9710,9720,9700,2122
20230613,110300,5327499200,9700,9720,9730,9700,2810
20230613,110200,5300208240,9710,9710,9720,9700,2145
20230613,110100,5279376000,9700,9700,9700,9690,4384
20230613,110000,5236872270,9700,9710,9710,9690,6439
20230613,105900,5174426230,9700,9720,9720,9700,2648
20230613,105800,5148713400,9720,9730,9740,9720,3333
20230613,105700,5116289910,9730,9740,9740,9730,548
20230613,105600,5110955760,9730,9730,9740,9730,1101
20230613,105500,5100237760,9730,9700,9740,9690,6958
20230613,105400,5032690840,9700,9690,9710,9690,13089
20230613,105300,4905738240,9690,9740,9750,9690,24771
20230613,105200,4665195850,9750,9750,9760,9740,3397
20230613,105100,4632081390,9750,9770,9770,9750,15391
20230613,105000,4481962470,9770,9770,9780,9760,6271
20230613,104900,4420695980,9770,9810,9810,9770,16112
20230613,104800,4262915610,9810,9810,9810,9800,2579
20230613,104700,4237631900,9810,9810,9810,9800,1376
20230613,104600,4224138340,9810,9820,9820,9810,1039
20230613,104500,4213942210,9810,9810,9820,9800,513
20230613,104400,4208910770,9800,9810,9830,9800,1455
20230613,104300,4194638150,9810,9810,9810,9800,7834
20230613,104200,4117808630,9810,9820,9830,9810,3504
20230613,104100,4083404740,9830,9820,9830,9820,2039
20230613,104000,4063375730,9820,9810,9820,9810,2732
20230613,103900,4036555070,9810,9820,9820,9800,19410
20230613,103800,3846235660,9810,9820,9820,9810,2220
20230613,103700,3824436230,9820,9830,9830,9820,2957
20230613,103600,3795396540,9830,9840,9850,9820,4090
20230613,103500,3755186370,9840,9840,9850,9830,526
20230613,103400,3750011220,9840,9840,9850,9830,3040
20230613,103300,3720096240,9850,9850,9860,9840,582
20230613,103200,3714364470,9850,9850,9850,9840,730
20230613,103100,3707173980,9840,9830,9850,9830,817
20230613,103000,3699134780,9840,9840,9850,9840,352
20230613,102900,3695671020,9850,9850,9860,9840,306
20230613,102800,3692657180,9850,9850,9860,9830,4132
20230613,102700,3651996820,9860,9860,9860,9850,724
20230613,102600,3644861710,9870,9890,9900,9870,461
20230613,102500,3640304700,9890,9890,9890,9850,20
20230613,102400,3640107260,9840,9840,9840,9840,1022
20230613,102300,3630050780,9830,9860,9860,9830,4065
20230613,102200,3590024650,9900,9860,9900,9850,960
20230613,102100,3580559750,9860,9850,9900,9850,172
20230613,102000,3578864360,9850,9850,9860,9850,1080
20230613,101900,3568225860,9850,9860,9860,9840,5003
20230613,101800,3518937780,9880,9850,9880,9850,7167
20230613,101700,3448153960,9850,9850,9850,9850,1633
20230613,101600,3432068910,9850,9860,9860,9850,2767
20230613,101500,3404813660,9850,9860,9860,9850,2019
20230613,101400,3384915970,9860,9880,9880,9850,3417
20230613,101300,3351208960,9880,9880,9880,9880,2136
20230613,101200,3330105280,9880,9880,9890,9870,1736
20230613,101100,3312961420,9880,9900,9900,9880,3510
20230613,101000,3278275870,9900,9900,9900,9900,830
20230613,100900,3270058870,9900,9910,9910,9900,4528
20230613,100800,3225199220,9920,9930,9930,9920,3300
20230613,100700,3192462120,9930,9940,9940,9920,1183
20230613,100600,3180710180,9940,9940,9940,9940,996
20230613,100500,3170809940,9940,9950,9950,9930,1880
20230613,100400,3152115880,9940,9940,9940,9930,750
20230613,100300,3144661880,9940,9930,9940,9920,381
20230613,100200,3140878560,9930,9920,9930,9920,4557
20230613,100100,3095666290,9920,9930,9930,9920,582
20230613,100000,3089890940,9930,9940,9940,9930,1163
20230613,095900,3078341070,9940,9910,9940,9910,8109
20230613,095800,2997842260,9900,9900,9900,9890,1285
20230613,095700,2985123760,9900,9900,9900,9890,529
20230613,095600,2979886820,9900,9900,9900,9890,745
20230613,095500,2972515430,9900,9890,9900,9890,1334
20230613,095400,2959315990,9900,9890,9900,9890,635
20230613,095300,2953032610,9890,9890,9890,9880,727
20230613,095200,2945842640,9890,9860,9890,9860,540
20230613,095100,2940506990,9870,9860,9870,9860,820
20230613,095000,2932421770,9850,9860,9860,9850,4020
20230613,094900,2892812120,9860,9860,9860,9850,412
20230613,094800,2888749880,9860,9860,9860,9850,959
20230613,094700,2879294620,9860,9840,9860,9840,1040
20230613,094600,2869055510,9840,9850,9850,9840,2318
20230613,094500,2846235920,9850,9850,9850,9840,4838
20230613,094400,2798616190,9850,9850,9860,9850,1669
20230613,094300,2782176220,9850,9850,9850,9840,2729
20230613,094200,2755306220,9850,9880,9880,9840,8683
20230613,094100,2669732840,9870,9870,9870,9870,745
20230613,094000,2662379690,9870,9870,9880,9870,482
20230613,093900,2657622340,9870,9870,9870,9870,1420
20230613,093800,2643606940,9860,9890,9890,9860,4939
20230613,093700,2594812460,9890,9890,9900,9890,1373
20230613,093600,2581225650,9890,9870,9890,9870,428
20230613,093500,2576997060,9870,9860,9880,9850,4188
20230613,093400,2535707610,9860,9830,9860,9830,4811
20230613,093300,2488352330,9840,9820,9840,9820,6478
20230613,093200,2424665720,9820,9830,9850,9800,8183
20230613,093100,2344389120,9830,9830,9840,9800,25069
20230613,093000,2098391890,9830,9870,9880,9830,20055
20230613,092900,1901012850,9870,9880,9890,9870,15575
20230613,092800,1747127970,9890,9900,9900,9890,6709
20230613,092700,1680764070,9900,9910,9910,9900,4035
20230613,092600,1640812130,9910,9900,9910,9890,2264
20230613,092500,1618397180,9900,9930,9930,9900,8038
20230613,092400,1538764800,9930,9930,9930,9910,3949
20230613,092300,1499586950,9920,9930,9930,9920,1685
20230613,092200,1482862640,9930,9920,9940,9920,2571
20230613,092100,1457340740,9940,9930,9940,9920,2773
20230613,092000,1429816480,9930,9900,9930,9900,6934
20230613,091900,1361096380,9910,9900,9910,9890,6649
20230613,091800,1295258480,9910,9930,9930,9890,12162
20230613,091700,1174764200,9930,9940,9950,9900,10459
20230613,091600,1070988290,9940,9920,9950,9910,11493
20230613,091500,956894310,9930,9970,9970,9880,31556
20230613,091400,643786560,9970,9980,9990,9970,7393
20230613,091300,570018340,9980,9990,9990,9980,3183
20230613,091200,538236180,9980,9990,10000,9980,1311
20230613,091100,525138290,9990,10000,10000,9980,3272
20230613,091000,492436650,10000,9970,10000,9970,9840
20230613,090900,394126450,9950,10050,10060,9950,11163
20230613,090800,282547050,10060,10080,10080,10050,2868
20230613,090700,253706290,10080,10080,10080,10070,2553
20230613,090600,227992920,10080,10090,10090,10080,4207
20230613,090500,185571690,10090,10100,10120,10090,1824
20230613,090400,167139850,10090,10070,10090,10060,1975
20230613,090300,147248080,10060,10060,10070,10060,3422
20230613,090200,112821040,10060,10070,10090,10050,2161
20230613,090100,91078020,10060,10110,10110,10060,4834
20230613,090000,42330820,10110,10110,10120,10110,3740