stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,193000,5228019980,9450,9450,9450,9450,10378
20230615,192900,5228019980,9450,9450,9450,9450,0
20230615,192800,5228019980,9450,9450,9450,9450,0
20230615,192700,5228019980,9450,9450,9450,9450,0
20230615,192600,5228019980,9450,9450,9450,9450,0
20230615,192500,5228019980,9450,9450,9450,9450,0
20230615,192400,5228019980,9450,9450,9450,9450,0
20230615,192300,5228019980,9450,9450,9450,9450,0
20230615,192200,5228019980,9450,9450,9450,9450,0
20230615,192100,5228019980,9450,9450,9450,9450,0
20230615,192000,5228019980,9450,9450,9450,9450,0
20230615,191900,5228019980,9450,9450,9450,9450,0
20230615,191800,5228019980,9450,9450,9450,9450,0
20230615,191700,5228019980,9450,9450,9450,9450,0
20230615,191600,5228019980,9450,9450,9450,9450,0
20230615,191500,5228019980,9450,9450,9450,9450,0
20230615,191400,5228019980,9450,9450,9450,9450,0
20230615,191300,5228019980,9450,9450,9450,9450,0
20230615,191200,5228019980,9450,9450,9450,9450,0
20230615,191100,5228019980,9450,9450,9450,9450,0
20230615,191000,5228019980,9450,9450,9450,9450,0
20230615,190900,5228019980,9450,9450,9450,9450,0
20230615,190800,5228019980,9450,9450,9450,9450,0
20230615,190700,5228019980,9450,9450,9450,9450,0
20230615,190600,5228019980,9450,9450,9450,9450,0
20230615,190500,5228019980,9450,9450,9450,9450,0
20230615,190400,5228019980,9450,9450,9450,9450,0
20230615,190300,5228019980,9450,9450,9450,9450,0
20230615,190200,5228019980,9450,9450,9450,9450,0
20230615,190100,5228019980,9450,9450,9450,9450,0
20230615,190000,5228019980,9450,9450,9450,9450,10378
20230615,185900,5228019980,9450,9450,9450,9450,0
20230615,185800,5228019980,9450,9450,9450,9450,0
20230615,185700,5228019980,9450,9450,9450,9450,0
20230615,185600,5228019980,9450,9450,9450,9450,0
20230615,185500,5228019980,9450,9450,9450,9450,0
20230615,185400,5228019980,9450,9450,9450,9450,0
20230615,185300,5228019980,9450,9450,9450,9450,0
20230615,185200,5228019980,9450,9450,9450,9450,0
20230615,185100,5228019980,9450,9450,9450,9450,0
20230615,185000,5228019980,9450,9450,9450,9450,0
20230615,184900,5228019980,9450,9450,9450,9450,0
20230615,184800,5228019980,9450,9450,9450,9450,0
20230615,184700,5228019980,9450,9450,9450,9450,0
20230615,184600,5228019980,9450,9450,9450,9450,0
20230615,184500,5228019980,9450,9450,9450,9450,0
20230615,184400,5228019980,9450,9450,9450,9450,0
20230615,184300,5228019980,9450,9450,9450,9450,0
20230615,184200,5228019980,9450,9450,9450,9450,0
20230615,184100,5228019980,9450,9450,9450,9450,0
20230615,184000,5228019980,9450,9450,9450,9450,0
20230615,183900,5228019980,9450,9450,9450,9450,0
20230615,183800,5228019980,9450,9450,9450,9450,0
20230615,183700,5228019980,9450,9450,9450,9450,0
20230615,183600,5228019980,9450,9450,9450,9450,0
20230615,183500,5228019980,9450,9450,9450,9450,0
20230615,183400,5228019980,9450,9450,9450,9450,0
20230615,183300,5228019980,9450,9450,9450,9450,0
20230615,183200,5228019980,9450,9450,9450,9450,0
20230615,183100,5228019980,9450,9450,9450,9450,0
20230615,183000,5228019980,9450,9450,9450,9450,10378
20230615,182900,5228019980,9450,9450,9450,9450,0
20230615,182800,5228019980,9450,9450,9450,9450,0
20230615,182700,5228019980,9450,9450,9450,9450,0
20230615,182600,5228019980,9450,9450,9450,9450,0
20230615,182500,5228019980,9450,9450,9450,9450,0
20230615,182400,5228019980,9450,9450,9450,9450,0
20230615,182300,5228019980,9450,9450,9450,9450,0
20230615,182200,5228019980,9450,9450,9450,9450,0
20230615,182100,5228019980,9450,9450,9450,9450,0
20230615,182000,5228019980,9450,9450,9450,9450,0
20230615,181900,5228019980,9450,9450,9450,9450,0
20230615,181800,5228019980,9450,9450,9450,9450,0
20230615,181700,5228019980,9450,9450,9450,9450,0
20230615,181600,5228019980,9450,9450,9450,9450,0
20230615,181500,5228019980,9450,9450,9450,9450,0
20230615,181400,5228019980,9450,9450,9450,9450,0
20230615,181300,5228019980,9450,9450,9450,9450,0
20230615,181200,5228019980,9450,9450,9450,9450,0
20230615,181100,5228019980,9450,9450,9450,9450,0
20230615,181000,5228019980,9450,9450,9450,9450,0
20230615,180900,5228019980,9450,9450,9450,9450,0
20230615,180800,5228019980,9450,9450,9450,9450,0
20230615,180700,5228019980,9450,9450,9450,9450,0
20230615,180600,5228019980,9450,9450,9450,9450,0
20230615,180500,5228019980,9450,9450,9450,9450,0
20230615,180400,5228019980,9450,9450,9450,9450,0
20230615,180300,5228019980,9450,9450,9450,9450,0
20230615,180200,5228019980,9450,9450,9450,9450,0
20230615,180100,5228019980,9450,9450,9450,9450,0
20230615,180000,5228019980,9450,9450,9450,9450,10378
20230615,175900,5228019980,9450,9450,9450,9450,0
20230615,175800,5228019980,9450,9450,9450,9450,0
20230615,175700,5228019980,9450,9450,9450,9450,0
20230615,175600,5228019980,9450,9450,9450,9450,0
20230615,175500,5228019980,9450,9450,9450,9450,0
20230615,175400,5228019980,9450,9450,9450,9450,0
20230615,175300,5228019980,9450,9450,9450,9450,0
20230615,175200,5228019980,9450,9450,9450,9450,0
20230615,175100,5228019980,9450,9450,9450,9450,0
20230615,175000,5228019980,9450,9450,9450,9450,0
20230615,174900,5228019980,9450,9450,9450,9450,0
20230615,174800,5228019980,9450,9450,9450,9450,0
20230615,174700,5228019980,9450,9450,9450,9450,0
20230615,174600,5228019980,9450,9450,9450,9450,0
20230615,174500,5228019980,9450,9450,9450,9450,0
20230615,174400,5228019980,9450,9450,9450,9450,0
20230615,174300,5228019980,9450,9450,9450,9450,0
20230615,174200,5228019980,9450,9450,9450,9450,0
20230615,174100,5228019980,9450,9450,9450,9450,0
20230615,174000,5228019980,9450,9450,9450,9450,0
20230615,173900,5228019980,9450,9450,9450,9450,0
20230615,173800,5228019980,9450,9450,9450,9450,0
20230615,173700,5228019980,9450,9450,9450,9450,0
20230615,173600,5228019980,9450,9450,9450,9450,0
20230615,173500,5228019980,9450,9450,9450,9450,0
20230615,173400,5228019980,9450,9450,9450,9450,0
20230615,173300,5228019980,9450,9450,9450,9450,0
20230615,173200,5228019980,9450,9450,9450,9450,0
20230615,173100,5228019980,9450,9450,9450,9450,0
20230615,173000,5228019980,9450,9450,9450,9450,10378
20230615,172900,5228019980,9450,9450,9450,9450,0
20230615,172800,5228019980,9450,9450,9450,9450,0
20230615,172700,5228019980,9450,9450,9450,9450,0
20230615,172600,5228019980,9450,9450,9450,9450,0
20230615,172500,5228019980,9450,9450,9450,9450,0
20230615,172400,5228019980,9450,9450,9450,9450,0
20230615,172300,5228019980,9450,9450,9450,9450,0
20230615,172200,5228019980,9450,9450,9450,9450,0
20230615,172100,5228019980,9450,9450,9450,9450,0
20230615,172000,5228019980,9450,9450,9450,9450,0
20230615,171900,5228019980,9450,9450,9450,9450,0
20230615,171800,5228019980,9450,9450,9450,9450,0
20230615,171700,5228019980,9450,9450,9450,9450,0
20230615,171600,5228019980,9450,9450,9450,9450,0
20230615,171500,5228019980,9450,9450,9450,9450,0
20230615,171400,5228019980,9450,9450,9450,9450,0
20230615,171300,5228019980,9450,9450,9450,9450,0
20230615,171200,5228019980,9450,9450,9450,9450,0
20230615,171100,5228019980,9450,9450,9450,9450,0
20230615,171000,5228019980,9450,9450,9450,9450,0
20230615,170900,5228019980,9450,9450,9450,9450,0
20230615,170800,5228019980,9450,9450,9450,9450,0
20230615,170700,5228019980,9450,9450,9450,9450,0
20230615,170600,5228019980,9450,9450,9450,9450,0
20230615,170500,5228019980,9450,9450,9450,9450,0
20230615,170400,5228019980,9450,9450,9450,9450,0
20230615,170300,5228019980,9450,9450,9450,9450,0
20230615,170200,5228019980,9450,9450,9450,9450,0
20230615,170100,5228019980,9450,9450,9450,9450,0
20230615,170000,5228019980,9450,9450,9450,9450,10378
20230615,165900,5228019980,9450,9450,9450,9450,0
20230615,165800,5228019980,9450,9450,9450,9450,0
20230615,165700,5228019980,9450,9450,9450,9450,0
20230615,165600,5228019980,9450,9450,9450,9450,0
20230615,165500,5228019980,9450,9450,9450,9450,0
20230615,165400,5228019980,9450,9450,9450,9450,0
20230615,165300,5228019980,9450,9450,9450,9450,0
20230615,165200,5228019980,9450,9450,9450,9450,0
20230615,165100,5228019980,9450,9450,9450,9450,0
20230615,165000,5228019980,9450,9450,9450,9450,0
20230615,164900,5228019980,9450,9450,9450,9450,0
20230615,164800,5228019980,9450,9450,9450,9450,0
20230615,164700,5228019980,9450,9450,9450,9450,0
20230615,164600,5228019980,9450,9450,9450,9450,0
20230615,164500,5228019980,9450,9450,9450,9450,0
20230615,164400,5228019980,9450,9450,9450,9450,0
20230615,164300,5228019980,9450,9450,9450,9450,0
20230615,164200,5228019980,9450,9450,9450,9450,0
20230615,164100,5228019980,9450,9450,9450,9450,0
20230615,164000,5228019980,9450,9450,9450,9450,0
20230615,163900,5228019980,9450,9450,9450,9450,0
20230615,163800,5228019980,9450,9450,9450,9450,0
20230615,163700,5228019980,9450,9450,9450,9450,0
20230615,163600,5228019980,9450,9450,9450,9450,0
20230615,163500,5228019980,9450,9450,9450,9450,0
20230615,163400,5228019980,9450,9450,9450,9450,0
20230615,163300,5228019980,9450,9450,9450,9450,0
20230615,163200,5228019980,9450,9450,9450,9450,0
20230615,163100,5228019980,9450,9450,9450,9450,0
20230615,163000,5228019980,9450,9450,9450,9450,10378
20230615,162900,5228019980,9450,9450,9450,9450,0
20230615,162800,5228019980,9450,9450,9450,9450,0
20230615,162700,5228019980,9450,9450,9450,9450,0
20230615,162600,5228019980,9450,9450,9450,9450,0
20230615,162500,5228019980,9450,9450,9450,9450,0
20230615,162400,5228019980,9450,9450,9450,9450,0
20230615,162300,5228019980,9450,9450,9450,9450,0
20230615,162200,5228019980,9450,9450,9450,9450,0
20230615,162100,5228019980,9450,9450,9450,9450,0
20230615,162000,5228019980,9450,9450,9450,9450,0
20230615,161900,5228019980,9450,9450,9450,9450,0
20230615,161800,5228019980,9450,9450,9450,9450,0
20230615,161700,5228019980,9450,9450,9450,9450,0
20230615,161600,5228019980,9450,9450,9450,9450,0
20230615,161500,5228019980,9450,9450,9450,9450,0
20230615,161400,5228019980,9450,9450,9450,9450,0
20230615,161300,5228019980,9450,9450,9450,9450,0
20230615,161200,5228019980,9450,9450,9450,9450,0
20230615,161100,5228019980,9450,9450,9450,9450,0
20230615,161000,5228019980,9450,9450,9450,9450,0
20230615,160900,5228019980,9450,9450,9450,9450,0
20230615,160800,5228019980,9450,9450,9450,9450,0
20230615,160700,5228019980,9450,9450,9450,9450,0
20230615,160600,5228019980,9450,9450,9450,9450,0
20230615,160500,5228019980,9450,9450,9450,9450,0
20230615,160400,5228019980,9450,9450,9450,9450,0
20230615,160300,5228019980,9450,9450,9450,9450,0
20230615,160200,5228019980,9450,9450,9450,9450,0
20230615,160100,5228019980,9450,9450,9450,9450,0
20230615,160000,5228019980,9450,9450,9450,9450,10378
20230615,155900,5228019980,9450,9450,9450,9450,0
20230615,155800,5228019980,9450,9450,9450,9450,0
20230615,155700,5228019980,9450,9450,9450,9450,0
20230615,155600,5228019980,9450,9450,9450,9450,0
20230615,155500,5228019980,9450,9450,9450,9450,0
20230615,155400,5228019980,9450,9450,9450,9450,0
20230615,155300,5228019980,9450,9450,9450,9450,0
20230615,155200,5228019980,9450,9450,9450,9450,0
20230615,155100,5228019980,9450,9450,9450,9450,0
20230615,155000,5228019980,9450,9450,9450,9450,0
20230615,154900,5228019980,9450,9450,9450,9450,0
20230615,154800,5228019980,9450,9450,9450,9450,0
20230615,154700,5228019980,9450,9450,9450,9450,0
20230615,154600,5228019980,9450,9450,9450,9450,0
20230615,154500,5228019980,9450,9450,9450,9450,0
20230615,154400,5228019980,9450,9450,9450,9450,0
20230615,154300,5228019980,9450,9450,9450,9450,0
20230615,154200,5228019980,9450,9450,9450,9450,0
20230615,154100,5228019980,9450,9450,9450,9450,0
20230615,154000,5228019980,9450,9450,9450,9450,0
20230615,153900,5228019980,9450,9450,9450,9450,0
20230615,153800,5228019980,9450,9450,9450,9450,0
20230615,153700,5228019980,9450,9450,9450,9450,0
20230615,153600,5228019980,9450,9450,9450,9450,0
20230615,153500,5228019980,9450,9450,9450,9450,0
20230615,153400,5228019980,9450,9450,9450,9450,0
20230615,153300,5228019980,9450,9450,9450,9450,0
20230615,153200,5228019980,9450,9450,9450,9450,0
20230615,153100,5228019980,9450,9450,9450,9450,0
20230615,153000,5228019980,9450,9450,9450,9450,20756
20230615,152900,5129947880,9440,9440,9440,9440,0
20230615,152800,5129947880,9440,9440,9440,9440,0
20230615,152700,5129947880,9440,9440,9440,9440,0
20230615,152600,5129947880,9440,9440,9440,9440,0
20230615,152500,5129947880,9440,9440,9440,9440,0
20230615,152400,5129947880,9440,9440,9440,9440,0
20230615,152300,5129947880,9440,9440,9440,9440,0
20230615,152200,5129947880,9440,9440,9440,9440,0
20230615,152100,5129947880,9440,9440,9440,9440,0
20230615,152000,5129947880,9440,9440,9440,9440,0
20230615,151900,5129947880,9440,9420,9450,9410,4198
20230615,151800,5090333720,9420,9410,9440,9410,1861
20230615,151700,5072800790,9410,9410,9420,9410,562
20230615,151600,5067512360,9410,9420,9420,9410,1085
20230615,151500,5057302310,9410,9420,9420,9410,661
20230615,151400,5051082050,9430,9420,9430,9410,901
20230615,151300,5042602180,9410,9400,9430,9390,2579
20230615,151200,5018344050,9390,9400,9400,9390,974
20230615,151100,5009188970,9400,9420,9420,9400,1132
20230615,151000,4998535950,9420,9410,9420,9400,1225
20230615,150900,4987015700,9410,9410,9420,9410,673
20230615,150800,4980678640,9420,9420,9420,9410,381
20230615,150700,4977089650,9430,9400,9430,9400,2192
20230615,150600,4956477760,9400,9390,9400,9370,1120
20230615,150500,4945962420,9390,9390,9390,9380,1063
20230615,150400,4935985850,9390,9370,9390,9370,159
20230615,150300,4934495440,9380,9390,9400,9380,5180
20230615,150200,4885904110,9390,9390,9400,9390,1403
20230615,150100,4872727440,9390,9400,9400,9370,2499
20230615,150000,4849300850,9380,9400,9400,9370,1411
20230615,145900,4836063550,9390,9400,9400,9390,790
20230615,145800,4828637850,9400,9430,9440,9400,2392
20230615,145700,4806134550,9430,9400,9430,9390,5649
20230615,145600,4752993880,9400,9380,9400,9380,2495
20230615,145500,4729578420,9370,9370,9380,9370,723
20230615,145400,4722802370,9370,9380,9380,9370,556
20230615,145300,4717588240,9380,9370,9380,9370,898
20230615,145200,4709173020,9360,9370,9370,9360,520
20230615,145100,4704301630,9370,9360,9370,9360,1241
20230615,145000,4692685810,9370,9370,9370,9370,215
20230615,144900,4690671260,9370,9380,9380,9370,109
20230615,144800,4689649730,9390,9360,9390,9340,1945
20230615,144700,4671432110,9360,9370,9380,9360,1612
20230615,144600,4656328650,9360,9360,9370,9360,716
20230615,144500,4649621880,9370,9370,9370,9370,70
20230615,144400,4648965980,9370,9380,9390,9350,975
20230615,144300,4639828380,9380,9370,9390,9370,1020
20230615,144200,4630263030,9370,9290,9370,9290,8014
20230615,144100,4555541620,9280,9280,9280,9280,569
20230615,144000,4550261300,9280,9260,9280,9260,3724
20230615,143900,4515768180,9260,9260,9260,9250,998
20230615,143800,4506534810,9260,9260,9260,9260,50
20230615,143700,4506071810,9260,9260,9260,9260,468
20230615,143600,4501738130,9260,9250,9260,9250,738
20230615,143500,4494909980,9260,9250,9260,9250,503
20230615,143400,4490257200,9250,9260,9260,9250,941
20230615,143300,4481552910,9260,9260,9260,9250,1083
20230615,143200,4471524730,9260,9260,9260,9260,1201
20230615,143100,4460403470,9260,9260,9260,9260,375
20230615,143000,4456930970,9270,9270,9270,9270,391
20230615,142900,4453306400,9270,9270,9270,9270,72
20230615,142800,4452638960,9270,9270,9270,9270,22
20230615,142700,4452435020,9270,9270,9270,9270,332
20230615,142600,4449357380,9270,9270,9270,9270,193
20230615,142500,4447568270,9270,9280,9280,9270,22
20230615,142400,4447364310,9280,9280,9280,9270,143
20230615,142300,4446037570,9270,9270,9280,9270,295
20230615,142200,4443300860,9270,9280,9280,9270,514
20230615,142100,4438534340,9280,9280,9280,9280,40
20230615,142000,4438163140,9280,9280,9280,9280,143
20230615,141900,4436836100,9280,9270,9280,9270,410
20230615,141800,4433035390,9270,9260,9270,9260,15
20230615,141700,4432896350,9270,9260,9270,9260,388
20230615,141600,4429303370,9270,9270,9270,9270,276
20230615,141500,4426744850,9280,9260,9280,9260,193
20230615,141400,4424957570,9260,9280,9280,9260,681
20230615,141300,4418645510,9270,9280,9280,9270,453
20230615,141200,4414442680,9280,9270,9290,9270,354
20230615,141100,4411157560,9280,9280,9290,9280,257
20230615,141000,4408772350,9280,9280,9290,9280,329
20230615,140900,4405719130,9290,9280,9290,9280,207
20230615,140800,4403796750,9290,9280,9290,9280,859
20230615,140700,4395825210,9290,9280,9290,9280,302
20230615,140600,4393020630,9290,9270,9300,9270,3225
20230615,140500,4363107070,9270,9250,9270,9250,1426
20230615,140400,4349902190,9250,9250,9250,9240,560
20230615,140300,4344722290,9250,9250,9250,9250,408
20230615,140200,4340948290,9260,9260,9260,9260,30
20230615,140100,4340670490,9250,9240,9260,9240,2180
20230615,140000,4320500910,9240,9240,9240,9240,0
20230615,135900,4320500910,9240,9240,9240,9240,33
20230615,135800,4320195990,9240,9250,9260,9240,789
20230615,135700,4312902030,9260,9250,9260,9250,219
20230615,135600,4310876260,9250,9250,9260,9250,530
20230615,135500,4305973750,9250,9250,9250,9250,1
20230615,135400,4305964500,9260,9250,9260,9240,344
20230615,135300,4302780440,9250,9250,9250,9250,2149
20230615,135200,4282902190,9250,9250,9250,9240,1176
20230615,135100,4272024950,9250,9250,9260,9230,701
20230615,135000,4265544770,9260,9270,9270,9260,828
20230615,134900,4257872340,9270,9220,9270,9220,5111
20230615,134800,4210626930,9220,9220,9220,9210,243
20230615,134700,4208386670,9220,9220,9220,9220,1
20230615,134600,4208377450,9210,9210,9210,9200,470
20230615,134500,4204049590,9220,9220,9220,9220,105
20230615,134400,4203081490,9220,9210,9220,9200,997
20230615,134300,4193894270,9220,9220,9220,9220,10
20230615,134200,4193802070,9220,9220,9220,9220,18
20230615,134100,4193636110,9220,9210,9220,9210,505
20230615,134000,4188984950,9210,9210,9210,9200,1218
20230615,133900,4177768320,9200,9200,9200,9200,144
20230615,133800,4176443520,9200,9200,9200,9200,106
20230615,133700,4175468320,9200,9200,9200,9200,320
20230615,133600,4172524320,9200,9190,9200,9190,226
20230615,133500,4170447170,9200,9210,9210,9200,6
20230615,133400,4170391960,9210,9190,9210,9190,7
20230615,133300,4170327590,9180,9180,9180,9180,100
20230615,133200,4169409590,9200,9200,9200,9200,20
20230615,133100,4169225590,9210,9190,9210,9180,486
20230615,133000,4164760350,9210,9210,9210,9210,133
20230615,132900,4163535420,9210,9210,9210,9210,0
20230615,132800,4163535420,9210,9200,9210,9200,386
20230615,132700,4159984210,9210,9210,9210,9210,19
20230615,132600,4159809220,9200,9200,9200,9200,697
20230615,132500,4153396820,9190,9180,9190,9180,604
20230615,132400,4147848650,9180,9180,9180,9180,269
20230615,132300,4145379230,9180,9180,9190,9180,73
20230615,132200,4144708670,9190,9190,9190,9180,347
20230615,132100,4141521440,9200,9200,9200,9200,2
20230615,132000,4141503040,9200,9190,9200,9190,1099
20230615,131900,4131403220,9190,9200,9200,9190,135
20230615,131800,4130162240,9190,9190,9190,9190,2090
20230615,131700,4110955140,9180,9180,9180,9180,144
20230615,131600,4109633220,9200,9200,9200,9200,4
20230615,131500,4109596420,9180,9170,9180,9170,44
20230615,131400,4109192930,9170,9170,9170,9170,27
20230615,131300,4108945340,9200,9190,9200,9170,185
20230615,131200,4107243830,9190,9160,9190,9150,2330
20230615,131100,4085905940,9170,9180,9180,9170,2359
20230615,131000,4064268660,9180,9190,9190,9180,841
20230615,130900,4056539980,9200,9190,9200,9190,166
20230615,130800,4055012810,9190,9200,9200,9190,162
20230615,130700,4053523310,9200,9200,9200,9200,108
20230615,130600,4052529710,9200,9200,9200,9200,1
20230615,130500,4052520510,9200,9200,9200,9200,890
20230615,130400,4044332510,9200,9210,9210,9200,404
20230615,130300,4040614210,9210,9210,9210,9210,227
20230615,130200,4038523540,9210,9210,9210,9210,13
20230615,130100,4038403810,9200,9200,9200,9200,93
20230615,130000,4037548210,9200,9200,9200,9200,98
20230615,125900,4036646610,9200,9200,9200,9200,3
20230615,125800,4036619010,9150,9160,9160,9150,3369
20230615,125700,4005783430,9170,9190,9190,9160,2590
20230615,125600,3982018060,9190,9200,9200,9190,418
20230615,125500,3978172560,9200,9200,9200,9200,12
20230615,125400,3978062160,9200,9200,9200,9200,534
20230615,125300,3973149360,9200,9210,9210,9200,184
20230615,125200,3971455220,9210,9220,9220,9210,158
20230615,125100,3969999940,9220,9220,9220,9220,803
20230615,125000,3962596280,9230,9240,9240,9230,1161
20230615,124900,3951875200,9240,9240,9240,9240,4
20230615,124800,3951838240,9240,9240,9240,9240,940
20230615,124700,3943152640,9240,9230,9240,9230,12
20230615,124600,3943041770,9220,9210,9220,9210,299
20230615,124500,3940287770,9190,9210,9210,9190,526
20230615,124400,3935451250,9210,9200,9210,9200,377
20230615,124300,3931982790,9190,9200,9200,9190,999
20230615,124200,3922796920,9200,9200,9200,9200,201
20230615,124100,3920947720,9200,9200,9200,9190,840
20230615,124000,3913225280,9200,9180,9200,9180,222
20230615,123900,3911183550,9190,9200,9200,9190,45
20230615,123800,3910769700,9200,9190,9200,9190,135
20230615,123700,3909528540,9190,9190,9190,9190,39
20230615,123600,3909170130,9190,9190,9190,9190,299
20230615,123500,3906422320,9190,9190,9190,9190,17
20230615,123400,3906266090,9190,9180,9190,9180,2034
20230615,123300,3887590550,9190,9190,9190,9190,51
20230615,123200,3887121860,9180,9180,9190,9180,426
20230615,123100,3883210120,9180,9180,9190,9180,72
20230615,123000,3882548660,9190,9200,9200,9190,172
20230615,122900,3880967870,9180,9190,9200,9180,1193
20230615,122800,3870008870,9190,9190,9190,9180,428
20230615,122700,3866077540,9200,9200,9200,9190,502
20230615,122600,3861461110,9200,9210,9210,9200,23
20230615,122500,3861249290,9210,9200,9210,9200,136
20230615,122400,3859997530,9200,9210,9210,9200,137
20230615,122300,3858737030,9210,9210,9210,9200,27
20230615,122200,3858488460,9190,9190,9190,9190,64
20230615,122100,3857900300,9190,9210,9220,9180,1485
20230615,122000,3844247950,9210,9240,9250,9210,2677
20230615,121900,3819561270,9250,9240,9250,9240,291
20230615,121800,3816872410,9250,9240,9250,9240,283
20230615,121700,3814257470,9240,9230,9240,9220,2141
20230615,121600,3794482510,9240,9240,9240,9230,57
20230615,121500,3793956340,9240,9230,9240,9220,1501
20230615,121400,3780099310,9240,9240,9240,9240,0
20230615,121300,3780099310,9240,9250,9260,9240,960
20230615,121200,3771226110,9250,9240,9250,9240,672
20230615,121100,3765011030,9250,9220,9250,9220,1977
20230615,121000,3746735210,9220,9230,9240,9220,555
20230615,120900,3741611260,9230,9220,9230,9220,114
20230615,120800,3740559550,9230,9230,9230,9230,440
20230615,120700,3736498350,9230,9220,9230,9220,135
20230615,120600,3735252400,9230,9220,9230,9210,948
20230615,120500,3726514040,9220,9220,9220,9210,162
20230615,120400,3725021700,9220,9250,9250,9220,683
20230615,120300,3718721780,9250,9230,9250,9230,669
20230615,120200,3712537560,9240,9240,9240,9200,1585
20230615,120100,3697909470,9230,9210,9230,9210,558
20230615,120000,3692762130,9220,9200,9220,9200,441
20230615,115900,3688704110,9200,9190,9200,9190,2263
20230615,115800,3667904130,9180,9160,9180,9160,993
20230615,115700,3658797270,9170,9150,9170,9150,2591
20230615,115600,3635074780,9150,9150,9160,9150,11723
20230615,115500,3527808980,9150,9150,9150,9150,463
20230615,115400,3523572530,9140,9150,9150,9140,1741
20230615,115300,3507651190,9150,9150,9150,9150,611
20230615,115200,3502060540,9150,9150,9150,9150,924
20230615,115100,3493605940,9150,9150,9150,9140,1474
20230615,115000,3480127130,9150,9150,9150,9150,806
20230615,114900,3472752230,9150,9140,9150,9140,842
20230615,114800,3465051980,9150,9150,9150,9150,1
20230615,114700,3465042830,9140,9150,9150,9140,455
20230615,114600,3460883080,9150,9140,9150,9140,1075
20230615,114500,3451057140,9140,9130,9150,9130,764
20230615,114400,3444074900,9130,9130,9140,9120,5075
20230615,114300,3397749530,9140,9150,9150,9130,3176
20230615,114200,3368724500,9150,9160,9160,9150,3389
20230615,114100,3337715140,9150,9170,9170,9150,4531
20230615,114000,3296227710,9170,9180,9180,9170,2090
20230615,113900,3277061230,9180,9180,9180,9180,406
20230615,113800,3273334150,9170,9170,9190,9160,1357
20230615,113700,3260890060,9160,9180,9180,9160,521
20230615,113600,3256114980,9180,9170,9180,9170,77
20230615,113500,3255408880,9160,9180,9190,9160,3582
20230615,113400,3222557300,9180,9190,9190,9180,421
20230615,113300,3218690200,9190,9180,9190,9180,347
20230615,113200,3215504240,9180,9190,9200,9180,3111
20230615,113100,3186923810,9190,9210,9210,9190,1230
20230615,113000,3175602360,9210,9210,9210,9200,965
20230615,112900,3166716440,9210,9210,9210,9210,12
20230615,112800,3166605920,9210,9200,9220,9200,1466
20230615,112700,3153116430,9200,9210,9220,9200,551
20230615,112600,3148044410,9210,9210,9230,9210,2328
20230615,112500,3126565420,9210,9250,9250,9210,790
20230615,112400,3119279450,9250,9220,9250,9210,773
20230615,112300,3112141440,9220,9210,9230,9210,406
20230615,112200,3108400600,9210,9250,9250,9210,558
20230615,112100,3103246660,9250,9240,9250,9240,412
20230615,112000,3099437930,9240,9180,9240,9180,1941
20230615,111900,3081582420,9170,9160,9170,9160,1529
20230615,111800,3067567000,9160,9170,9170,9150,3080
20230615,111700,3039373350,9180,9200,9200,9170,681
20230615,111600,3033116210,9180,9150,9180,9130,5527
20230615,111500,2982582000,9150,9190,9190,9140,12823
20230615,111400,2865082970,9190,9200,9200,9190,2953
20230615,111300,2837929860,9200,9240,9240,9200,9806
20230615,111200,2747547280,9250,9260,9260,9250,1304
20230615,111100,2735484130,9250,9260,9260,9250,2389
20230615,111000,2713384310,9260,9270,9280,9250,6820
20230615,110900,2650252860,9270,9290,9290,9270,2217
20230615,110800,2629680860,9290,9290,9300,9290,1814
20230615,110700,2612828790,9290,9300,9300,9290,2282
20230615,110600,2591618160,9300,9310,9310,9290,5057
20230615,110500,2544587170,9310,9330,9340,9310,4050
20230615,110400,2506858180,9330,9340,9340,9330,1191
20230615,110300,2495738240,9330,9360,9360,9330,5489
20230615,110200,2444423300,9380,9380,9380,9370,303
20230615,110100,2441583960,9370,9370,9370,9360,209
20230615,110000,2439626800,9360,9370,9370,9360,352
20230615,105900,2436330020,9370,9370,9370,9370,824
20230615,105800,2428609140,9370,9370,9370,9370,253
20230615,105700,2426238530,9370,9370,9370,9360,158
20230615,105600,2424758100,9370,9380,9380,9370,213
20230615,105500,2422761260,9380,9380,9380,9380,138
20230615,105400,2421466820,9360,9360,9380,9360,436
20230615,105300,2417384010,9360,9360,9370,9360,302
20230615,105200,2414557240,9360,9380,9380,9360,3543
20230615,105100,2381379890,9380,9380,9390,9370,420
20230615,105000,2377442060,9380,9390,9390,9380,1549
20230615,104900,2362898930,9390,9400,9420,9390,386
20230615,104800,2359271280,9390,9400,9400,9390,246
20230615,104700,2356959380,9400,9400,9400,9390,443
20230615,104600,2352796570,9400,9420,9420,9400,1287
20230615,104500,2340688760,9420,9430,9430,9420,2912
20230615,104400,2313257140,9430,9430,9430,9430,582
20230615,104300,2307768880,9430,9430,9430,9430,334
20230615,104200,2304619260,9430,9430,9430,9430,124
20230615,104100,2303449940,9430,9430,9430,9430,289
20230615,104000,2300724670,9430,9450,9450,9430,873
20230615,103900,2292484360,9450,9460,9460,9450,61
20230615,103800,2291907880,9460,9450,9460,9450,89
20230615,103700,2291066730,9450,9440,9450,9440,480
20230615,103600,2286534990,9440,9430,9440,9430,54
20230615,103500,2286025650,9430,9390,9430,9390,930
20230615,103400,2277273700,9390,9390,9390,9370,1130
20230615,103300,2266670230,9400,9410,9410,9390,7241
20230615,103200,2198649360,9410,9410,9410,9400,805
20230615,103100,2191078160,9410,9420,9420,9410,1130
20230615,103000,2180444050,9430,9420,9430,9420,1695
20230615,102900,2164476840,9420,9430,9430,9420,412
20230615,102800,2160595690,9430,9430,9430,9420,1386
20230615,102700,2147534460,9430,9440,9440,9430,3306
20230615,102600,2116346690,9440,9440,9440,9440,1898
20230615,102500,2098429570,9440,9450,9450,9440,972
20230615,102400,2089249750,9450,9460,9460,9450,339
20230615,102300,2086045680,9460,9460,9470,9450,2752
20230615,102200,2060035030,9460,9460,9460,9450,1055
20230615,102100,2050055680,9460,9460,9460,9460,155
20230615,102000,2048589380,9460,9460,9460,9450,1064
20230615,101900,2038524070,9460,9470,9470,9460,1986
20230615,101800,2019727680,9470,9470,9470,9470,1180
20230615,101700,2008553080,9470,9480,9480,9470,100
20230615,101600,2007605330,9480,9480,9480,9470,937
20230615,101500,1998725460,9480,9480,9480,9480,504
20230615,101400,1993947540,9490,9490,9490,9490,79
20230615,101300,1993197830,9490,9490,9500,9480,646
20230615,101200,1987068330,9480,9480,9480,9480,339
20230615,101100,1983854610,9480,9490,9490,9480,688
20230615,101000,1977327490,9490,9490,9490,9490,122
20230615,100900,1976169710,9490,9490,9490,9490,145
20230615,100800,1974793660,9490,9490,9490,9480,362
20230615,100700,1971360660,9490,9490,9490,9480,1070
20230615,100600,1961208940,9490,9490,9490,9490,67
20230615,100500,1960573110,9480,9490,9490,9480,119
20230615,100400,1959444370,9490,9500,9500,9480,1497
20230615,100300,1945240190,9490,9500,9500,9490,569
20230615,100200,1939840190,9500,9500,9500,9500,1006
20230615,100100,1930283190,9510,9500,9520,9500,138
20230615,100000,1928969660,9520,9500,9520,9500,791
20230615,095900,1921451760,9500,9480,9500,9480,526
20230615,095800,1916460280,9490,9510,9510,9480,377
20230615,095700,1912882800,9510,9510,9510,9500,601
20230615,095600,1907172300,9510,9510,9510,9510,27
20230615,095500,1906915530,9500,9510,9510,9500,564
20230615,095400,1901553890,9510,9470,9510,9470,3533
20230615,095300,1868017010,9470,9460,9470,9460,597
20230615,095200,1862365570,9460,9460,9460,9450,594
20230615,095100,1856749070,9450,9450,9450,9450,390
20230615,095000,1853063570,9460,9470,9470,9460,907
20230615,094900,1844480690,9490,9470,9490,9470,78
20230615,094800,1843742010,9470,9490,9490,9470,95
20230615,094700,1842841850,9480,9500,9500,9480,137
20230615,094600,1841541740,9500,9450,9500,9450,1289
20230615,094500,1829345830,9460,9460,9460,9450,587
20230615,094400,1823792850,9470,9470,9470,9460,1406
20230615,094300,1810491590,9470,9480,9490,9470,351
20230615,094200,1807164710,9470,9470,9500,9460,816
20230615,094100,1799437100,9470,9470,9470,9460,20
20230615,094000,1799247730,9460,9450,9460,9450,810
20230615,093900,1791591850,9450,9460,9460,9450,2503
20230615,093800,1767918560,9460,9450,9460,9450,707
20230615,093700,1761235390,9450,9460,9460,9450,5126
20230615,093600,1712793420,9460,9460,9460,9450,3743
20230615,093500,1677407830,9460,9480,9480,9460,1683
20230615,093400,1661479320,9480,9510,9520,9480,2774
20230615,093300,1635125820,9510,9510,9520,9510,1055
20230615,093200,1625092670,9510,9540,9540,9510,85
20230615,093100,1624283150,9550,9550,9550,9540,342
20230615,093000,1621018090,9540,9500,9540,9490,266
20230615,092900,1618487970,9490,9560,9560,9490,1487
20230615,092800,1604331110,9560,9490,9560,9490,1132
20230615,092700,1593574920,9480,9480,9480,9470,1456
20230615,092600,1579780920,9480,9490,9500,9470,2298
20230615,092500,1557988570,9490,9590,9600,9490,12975
20230615,092400,1434332660,9600,9610,9610,9590,2596
20230615,092300,1409412920,9610,9590,9610,9590,4371
20230615,092200,1367448190,9600,9580,9600,9570,1590
20230615,092100,1352208360,9570,9550,9600,9540,5334
20230615,092000,1301244440,9550,9500,9550,9490,1719
20230615,091900,1284862970,9500,9500,9510,9480,2834
20230615,091800,1257941380,9500,9470,9500,9470,4047
20230615,091700,1219606510,9470,9470,9470,9450,6156
20230615,091600,1161344490,9470,9480,9490,9460,2311
20230615,091500,1139458560,9480,9490,9490,9460,3048
20230615,091400,1110609610,9460,9540,9540,9460,2845
20230615,091300,1083637580,9480,9500,9550,9480,1896
20230615,091200,1065640280,9490,9540,9550,9490,5102
20230615,091100,1017128340,9540,9570,9570,9540,4123
20230615,091000,977731090,9570,9610,9640,9570,3888
20230615,090900,940408630,9610,9670,9680,9600,16780
20230615,090800,778469020,9670,9680,9680,9660,5398
20230615,090700,726247300,9680,9660,9700,9640,18018
20230615,090600,551991130,9650,9580,9660,9580,9534
20230615,090500,460179570,9590,9580,9590,9570,2724
20230615,090400,434084190,9570,9590,9600,9550,10289
20230615,090300,335496810,9580,9530,9590,9480,6283
20230615,090200,275563860,9480,9520,9530,9460,3419
20230615,090100,243044250,9520,9450,9520,9350,16064
20230615,090000,91653600,9450,9520,9520,9450,9480