stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,190000,6999607640,9590,9590,9590,9590,15531
20230619,185900,6999607640,9590,9590,9590,9590,0
20230619,185800,6999607640,9590,9590,9590,9590,0
20230619,185700,6999607640,9590,9590,9590,9590,0
20230619,185600,6999607640,9590,9590,9590,9590,0
20230619,185500,6999607640,9590,9590,9590,9590,0
20230619,185400,6999607640,9590,9590,9590,9590,0
20230619,185300,6999607640,9590,9590,9590,9590,0
20230619,185200,6999607640,9590,9590,9590,9590,0
20230619,185100,6999607640,9590,9590,9590,9590,0
20230619,185000,6999607640,9590,9590,9590,9590,0
20230619,184900,6999607640,9590,9590,9590,9590,0
20230619,184800,6999607640,9590,9590,9590,9590,0
20230619,184700,6999607640,9590,9590,9590,9590,0
20230619,184600,6999607640,9590,9590,9590,9590,0
20230619,184500,6999607640,9590,9590,9590,9590,0
20230619,184400,6999607640,9590,9590,9590,9590,0
20230619,184300,6999607640,9590,9590,9590,9590,0
20230619,184200,6999607640,9590,9590,9590,9590,0
20230619,184100,6999607640,9590,9590,9590,9590,0
20230619,184000,6999607640,9590,9590,9590,9590,0
20230619,183900,6999607640,9590,9590,9590,9590,0
20230619,183800,6999607640,9590,9590,9590,9590,0
20230619,183700,6999607640,9590,9590,9590,9590,0
20230619,183600,6999607640,9590,9590,9590,9590,0
20230619,183500,6999607640,9590,9590,9590,9590,0
20230619,183400,6999607640,9590,9590,9590,9590,0
20230619,183300,6999607640,9590,9590,9590,9590,0
20230619,183200,6999607640,9590,9590,9590,9590,0
20230619,183100,6999607640,9590,9590,9590,9590,0
20230619,183000,6999607640,9590,9590,9590,9590,15531
20230619,182900,6999607640,9590,9590,9590,9590,0
20230619,182800,6999607640,9590,9590,9590,9590,0
20230619,182700,6999607640,9590,9590,9590,9590,0
20230619,182600,6999607640,9590,9590,9590,9590,0
20230619,182500,6999607640,9590,9590,9590,9590,0
20230619,182400,6999607640,9590,9590,9590,9590,0
20230619,182300,6999607640,9590,9590,9590,9590,0
20230619,182200,6999607640,9590,9590,9590,9590,0
20230619,182100,6999607640,9590,9590,9590,9590,0
20230619,182000,6999607640,9590,9590,9590,9590,0
20230619,181900,6999607640,9590,9590,9590,9590,0
20230619,181800,6999607640,9590,9590,9590,9590,0
20230619,181700,6999607640,9590,9590,9590,9590,0
20230619,181600,6999607640,9590,9590,9590,9590,0
20230619,181500,6999607640,9590,9590,9590,9590,0
20230619,181400,6999607640,9590,9590,9590,9590,0
20230619,181300,6999607640,9590,9590,9590,9590,0
20230619,181200,6999607640,9590,9590,9590,9590,0
20230619,181100,6999607640,9590,9590,9590,9590,0
20230619,181000,6999607640,9590,9590,9590,9590,0
20230619,180900,6999607640,9590,9590,9590,9590,0
20230619,180800,6999607640,9590,9590,9590,9590,0
20230619,180700,6999607640,9590,9590,9590,9590,0
20230619,180600,6999607640,9590,9590,9590,9590,0
20230619,180500,6999607640,9590,9590,9590,9590,0
20230619,180400,6999607640,9590,9590,9590,9590,0
20230619,180300,6999607640,9590,9590,9590,9590,0
20230619,180200,6999607640,9590,9590,9590,9590,0
20230619,180100,6999607640,9590,9590,9590,9590,0
20230619,180000,6999607640,9590,9590,9590,9590,15531
20230619,175900,6999607640,9590,9590,9590,9590,0
20230619,175800,6999607640,9590,9590,9590,9590,0
20230619,175700,6999607640,9590,9590,9590,9590,0
20230619,175600,6999607640,9590,9590,9590,9590,0
20230619,175500,6999607640,9590,9590,9590,9590,0
20230619,175400,6999607640,9590,9590,9590,9590,0
20230619,175300,6999607640,9590,9590,9590,9590,0
20230619,175200,6999607640,9590,9590,9590,9590,0
20230619,175100,6999607640,9590,9590,9590,9590,0
20230619,175000,6999607640,9590,9590,9590,9590,0
20230619,174900,6999607640,9590,9590,9590,9590,0
20230619,174800,6999607640,9590,9590,9590,9590,0
20230619,174700,6999607640,9590,9590,9590,9590,0
20230619,174600,6999607640,9590,9590,9590,9590,0
20230619,174500,6999607640,9590,9590,9590,9590,0
20230619,174400,6999607640,9590,9590,9590,9590,0
20230619,174300,6999607640,9590,9590,9590,9590,0
20230619,174200,6999607640,9590,9590,9590,9590,0
20230619,174100,6999607640,9590,9590,9590,9590,0
20230619,174000,6999607640,9590,9590,9590,9590,0
20230619,173900,6999607640,9590,9590,9590,9590,0
20230619,173800,6999607640,9590,9590,9590,9590,0
20230619,173700,6999607640,9590,9590,9590,9590,0
20230619,173600,6999607640,9590,9590,9590,9590,0
20230619,173500,6999607640,9590,9590,9590,9590,0
20230619,173400,6999607640,9590,9590,9590,9590,0
20230619,173300,6999607640,9590,9590,9590,9590,0
20230619,173200,6999607640,9590,9590,9590,9590,0
20230619,173100,6999607640,9590,9590,9590,9590,0
20230619,173000,6999607640,9590,9590,9590,9590,15531
20230619,172900,6999607640,9590,9590,9590,9590,0
20230619,172800,6999607640,9590,9590,9590,9590,0
20230619,172700,6999607640,9590,9590,9590,9590,0
20230619,172600,6999607640,9590,9590,9590,9590,0
20230619,172500,6999607640,9590,9590,9590,9590,0
20230619,172400,6999607640,9590,9590,9590,9590,0
20230619,172300,6999607640,9590,9590,9590,9590,0
20230619,172200,6999607640,9590,9590,9590,9590,0
20230619,172100,6999607640,9590,9590,9590,9590,0
20230619,172000,6999607640,9590,9590,9590,9590,0
20230619,171900,6999607640,9590,9590,9590,9590,0
20230619,171800,6999607640,9590,9590,9590,9590,0
20230619,171700,6999607640,9590,9590,9590,9590,0
20230619,171600,6999607640,9590,9590,9590,9590,0
20230619,171500,6999607640,9590,9590,9590,9590,0
20230619,171400,6999607640,9590,9590,9590,9590,0
20230619,171300,6999607640,9590,9590,9590,9590,0
20230619,171200,6999607640,9590,9590,9590,9590,0
20230619,171100,6999607640,9590,9590,9590,9590,0
20230619,171000,6999607640,9590,9590,9590,9590,0
20230619,170900,6999607640,9590,9590,9590,9590,0
20230619,170800,6999607640,9590,9590,9590,9590,0
20230619,170700,6999607640,9590,9590,9590,9590,0
20230619,170600,6999607640,9590,9590,9590,9590,0
20230619,170500,6999607640,9590,9590,9590,9590,0
20230619,170400,6999607640,9590,9590,9590,9590,0
20230619,170300,6999607640,9590,9590,9590,9590,0
20230619,170200,6999607640,9590,9590,9590,9590,0
20230619,170100,6999607640,9590,9590,9590,9590,0
20230619,170000,6999607640,9590,9590,9590,9590,15531
20230619,165900,6999607640,9590,9590,9590,9590,0
20230619,165800,6999607640,9590,9590,9590,9590,0
20230619,165700,6999607640,9590,9590,9590,9590,0
20230619,165600,6999607640,9590,9590,9590,9590,0
20230619,165500,6999607640,9590,9590,9590,9590,0
20230619,165400,6999607640,9590,9590,9590,9590,0
20230619,165300,6999607640,9590,9590,9590,9590,0
20230619,165200,6999607640,9590,9590,9590,9590,0
20230619,165100,6999607640,9590,9590,9590,9590,0
20230619,165000,6999607640,9590,9590,9590,9590,0
20230619,164900,6999607640,9590,9590,9590,9590,0
20230619,164800,6999607640,9590,9590,9590,9590,0
20230619,164700,6999607640,9590,9590,9590,9590,0
20230619,164600,6999607640,9590,9590,9590,9590,0
20230619,164500,6999607640,9590,9590,9590,9590,0
20230619,164400,6999607640,9590,9590,9590,9590,0
20230619,164300,6999607640,9590,9590,9590,9590,0
20230619,164200,6999607640,9590,9590,9590,9590,0
20230619,164100,6999607640,9590,9590,9590,9590,0
20230619,164000,6999607640,9590,9590,9590,9590,0
20230619,163900,6999607640,9590,9590,9590,9590,0
20230619,163800,6999607640,9590,9590,9590,9590,0
20230619,163700,6999607640,9590,9590,9590,9590,0
20230619,163600,6999607640,9590,9590,9590,9590,0
20230619,163500,6999607640,9590,9590,9590,9590,0
20230619,163400,6999607640,9590,9590,9590,9590,0
20230619,163300,6999607640,9590,9590,9590,9590,0
20230619,163200,6999607640,9590,9590,9590,9590,0
20230619,163100,6999607640,9590,9590,9590,9590,0
20230619,163000,6999607640,9590,9590,9590,9590,15531
20230619,162900,6999607640,9590,9590,9590,9590,0
20230619,162800,6999607640,9590,9590,9590,9590,0
20230619,162700,6999607640,9590,9590,9590,9590,0
20230619,162600,6999607640,9590,9590,9590,9590,0
20230619,162500,6999607640,9590,9590,9590,9590,0
20230619,162400,6999607640,9590,9590,9590,9590,0
20230619,162300,6999607640,9590,9590,9590,9590,0
20230619,162200,6999607640,9590,9590,9590,9590,0
20230619,162100,6999607640,9590,9590,9590,9590,0
20230619,162000,6999607640,9590,9590,9590,9590,0
20230619,161900,6999607640,9590,9590,9590,9590,0
20230619,161800,6999607640,9590,9590,9590,9590,0
20230619,161700,6999607640,9590,9590,9590,9590,0
20230619,161600,6999607640,9590,9590,9590,9590,0
20230619,161500,6999607640,9590,9590,9590,9590,0
20230619,161400,6999607640,9590,9590,9590,9590,0
20230619,161300,6999607640,9590,9590,9590,9590,0
20230619,161200,6999607640,9590,9590,9590,9590,0
20230619,161100,6999607640,9590,9590,9590,9590,0
20230619,161000,6999607640,9590,9590,9590,9590,0
20230619,160900,6999607640,9590,9590,9590,9590,0
20230619,160800,6999607640,9590,9590,9590,9590,0
20230619,160700,6999607640,9590,9590,9590,9590,0
20230619,160600,6999607640,9590,9590,9590,9590,0
20230619,160500,6999607640,9590,9590,9590,9590,0
20230619,160400,6999607640,9590,9590,9590,9590,0
20230619,160300,6999607640,9590,9590,9590,9590,0
20230619,160200,6999607640,9590,9590,9590,9590,0
20230619,160100,6999607640,9590,9590,9590,9590,0
20230619,160000,6999607640,9590,9590,9590,9590,15531
20230619,155900,6999607640,9590,9590,9590,9590,0
20230619,155800,6999607640,9590,9590,9590,9590,0
20230619,155700,6999607640,9590,9590,9590,9590,0
20230619,155600,6999607640,9590,9590,9590,9590,0
20230619,155500,6999607640,9590,9590,9590,9590,0
20230619,155400,6999607640,9590,9590,9590,9590,0
20230619,155300,6999607640,9590,9590,9590,9590,0
20230619,155200,6999607640,9590,9590,9590,9590,0
20230619,155100,6999607640,9590,9590,9590,9590,0
20230619,155000,6999607640,9590,9590,9590,9590,0
20230619,154900,6999607640,9590,9590,9590,9590,0
20230619,154800,6999607640,9590,9590,9590,9590,0
20230619,154700,6999607640,9590,9590,9590,9590,0
20230619,154600,6999607640,9590,9590,9590,9590,0
20230619,154500,6999607640,9590,9590,9590,9590,0
20230619,154400,6999607640,9590,9590,9590,9590,0
20230619,154300,6999607640,9590,9590,9590,9590,0
20230619,154200,6999607640,9590,9590,9590,9590,0
20230619,154100,6999607640,9590,9590,9590,9590,0
20230619,154000,6999607640,9590,9590,9590,9590,0
20230619,153900,6999607640,9590,9590,9590,9590,0
20230619,153800,6999607640,9590,9590,9590,9590,0
20230619,153700,6999607640,9590,9590,9590,9590,0
20230619,153600,6999607640,9590,9590,9590,9590,0
20230619,153500,6999607640,9590,9590,9590,9590,0
20230619,153400,6999607640,9590,9590,9590,9590,0
20230619,153300,6999607640,9590,9590,9590,9590,0
20230619,153200,6999607640,9590,9590,9590,9590,0
20230619,153100,6999607640,9590,9590,9590,9590,0
20230619,153000,6999607640,9590,9590,9590,9590,31062
20230619,152900,6850665350,9560,9560,9560,9560,0
20230619,152800,6850665350,9560,9560,9560,9560,0
20230619,152700,6850665350,9560,9560,9560,9560,0
20230619,152600,6850665350,9560,9560,9560,9560,0
20230619,152500,6850665350,9560,9560,9560,9560,0
20230619,152400,6850665350,9560,9560,9560,9560,0
20230619,152300,6850665350,9560,9560,9560,9560,0
20230619,152200,6850665350,9560,9560,9560,9560,0
20230619,152100,6850665350,9560,9560,9560,9560,0
20230619,152000,6850665350,9560,9560,9560,9560,0
20230619,151900,6850665350,9560,9530,9560,9530,3286
20230619,151800,6819326940,9530,9520,9530,9510,3527
20230619,151700,6785738000,9520,9520,9530,9510,2845
20230619,151600,6758650290,9520,9510,9520,9510,751
20230619,151500,6751501770,9520,9510,9520,9510,965
20230619,151400,6742320830,9500,9510,9510,9500,1541
20230619,151300,6727673580,9510,9530,9530,9510,3450
20230619,151200,6694852450,9530,9520,9530,9520,1175
20230619,151100,6683666320,9520,9520,9530,9520,3703
20230619,151000,6648408460,9520,9520,9530,9510,745
20230619,150900,6641316640,9530,9520,9530,9520,663
20230619,150800,6635004750,9520,9520,9530,9520,681
20230619,150700,6628521620,9530,9520,9530,9520,756
20230619,150600,6621324490,9520,9520,9530,9520,1494
20230619,150500,6607101090,9530,9520,9530,9520,254
20230619,150400,6604681750,9530,9530,9530,9520,298
20230619,150300,6601842510,9530,9540,9550,9530,1581
20230619,150200,6586761890,9550,9540,9550,9530,1920
20230619,150100,6568457120,9550,9550,9550,9550,194
20230619,150000,6566604420,9550,9550,9550,9540,1423
20230619,145900,6553026310,9550,9550,9550,9550,265
20230619,145800,6550495560,9550,9550,9550,9550,593
20230619,145700,6544832410,9540,9550,9550,9540,392
20230619,145600,6541089810,9550,9540,9550,9540,245
20230619,145500,6538752390,9540,9530,9540,9530,13
20230619,145400,6538628390,9540,9530,9540,9530,71
20230619,145300,6537951750,9530,9540,9550,9530,991
20230619,145200,6528498100,9550,9550,9550,9540,1071
20230619,145100,6518280710,9550,9570,9570,9550,726
20230619,145000,6511345600,9560,9560,9560,9560,614
20230619,144900,6505475760,9560,9560,9560,9550,1460
20230619,144800,6491523450,9560,9550,9560,9540,1773
20230619,144700,6474591020,9550,9530,9550,9530,1636
20230619,144600,6458973290,9530,9520,9550,9520,479
20230619,144500,6454405240,9530,9530,9530,9520,126
20230619,144400,6453205460,9520,9520,9520,9520,2866
20230619,144300,6425921140,9520,9510,9520,9510,211
20230619,144200,6423914520,9520,9520,9520,9510,56
20230619,144100,6423381410,9510,9510,9510,9510,322
20230619,144000,6420319190,9510,9510,9510,9510,155
20230619,143900,6418845140,9500,9500,9510,9500,314
20230619,143800,6415859530,9500,9500,9500,9500,10
20230619,143700,6415764530,9510,9510,9510,9510,979
20230619,143600,6406454240,9500,9500,9510,9500,416
20230619,143500,6402501640,9520,9510,9520,9510,102
20230619,143400,6401531600,9510,9510,9510,9500,501
20230619,143300,6396767190,9510,9510,9510,9510,4
20230619,143200,6396729150,9510,9490,9510,9490,1741
20230619,143100,6380196610,9490,9490,9490,9490,147
20230619,143000,6378801580,9490,9490,9490,9490,583
20230619,142900,6373268910,9490,9460,9490,9460,107
20230619,142800,6372254200,9460,9460,9460,9460,412
20230619,142700,6368356680,9490,9460,9490,9460,103
20230619,142600,6367382210,9490,9490,9490,9490,16
20230619,142500,6367230370,9450,9470,9470,9450,3434
20230619,142400,6334772030,9460,9500,9500,9460,10301
20230619,142300,6237293400,9490,9490,9490,9490,873
20230619,142200,6229008630,9490,9500,9510,9490,3495
20230619,142100,6195806490,9510,9510,9510,9510,84
20230619,142000,6195007650,9510,9500,9510,9500,155
20230619,141900,6193534900,9510,9510,9510,9510,50
20230619,141800,6193059400,9510,9500,9510,9500,131
20230619,141700,6191813900,9500,9510,9510,9500,183
20230619,141600,6190073850,9520,9500,9520,9500,181
20230619,141500,6188353950,9500,9500,9500,9500,445
20230619,141400,6184126450,9520,9520,9520,9520,349
20230619,141300,6180803970,9520,9520,9520,9520,430
20230619,141200,6176710370,9520,9520,9520,9520,55
20230619,141100,6176186770,9520,9520,9520,9520,160
20230619,141000,6174663570,9520,9530,9530,9520,756
20230619,140900,6167465380,9530,9530,9530,9530,194
20230619,140800,6165616560,9520,9530,9530,9520,159
20230619,140700,6164102870,9520,9530,9530,9520,962
20230619,140600,6154943400,9530,9540,9540,9530,190
20230619,140500,6153131700,9540,9530,9540,9530,238
20230619,140400,6150863550,9530,9540,9540,9530,176
20230619,140300,6149185450,9540,9540,9540,9540,154
20230619,140200,6147716290,9540,9540,9540,9540,0
20230619,140100,6147716290,9540,9540,9560,9540,1588
20230619,140000,6132552330,9540,9540,9540,9540,390
20230619,135900,6128831730,9540,9540,9540,9530,433
20230619,135800,6124700940,9540,9540,9540,9540,10
20230619,135700,6124605540,9540,9540,9540,9540,805
20230619,135600,6116925840,9540,9540,9540,9540,68
20230619,135500,6116277120,9540,9550,9550,9540,170
20230619,135400,6114654330,9550,9550,9560,9550,439
20230619,135300,6110461780,9550,9540,9560,9540,1616
20230619,135200,6095030540,9540,9530,9550,9530,783
20230619,135100,6087563230,9520,9520,9520,9520,20
20230619,135000,6087372830,9520,9510,9520,9510,330
20230619,134900,6084232160,9500,9500,9500,9500,70
20230619,134800,6083567160,9500,9500,9500,9500,220
20230619,134700,6081477160,9500,9510,9510,9500,705
20230619,134600,6074778460,9510,9510,9510,9510,490
20230619,134500,6070118560,9500,9500,9500,9500,177
20230619,134400,6068437060,9490,9490,9490,9490,161
20230619,134300,6066909170,9490,9500,9500,9490,1387
20230619,134200,6053745540,9500,9490,9500,9490,412
20230619,134100,6049832560,9500,9490,9500,9490,34
20230619,134000,6049509870,9490,9490,9490,9490,134
20230619,133900,6048238210,9490,9490,9490,9490,30
20230619,133800,6047953510,9490,9490,9490,9490,202
20230619,133700,6046036530,9500,9500,9500,9470,2278
20230619,133600,6024419540,9510,9510,9520,9500,2020
20230619,133500,6005219940,9510,9520,9520,9510,793
20230619,133400,5997673150,9520,9520,9530,9520,649
20230619,133300,5991494130,9530,9540,9540,9530,199
20230619,133200,5989596820,9550,9550,9550,9550,281
20230619,133100,5986913270,9550,9550,9550,9550,198
20230619,133000,5985022370,9560,9550,9560,9550,141
20230619,132900,5983675420,9560,9550,9560,9550,1148
20230619,132800,5972702540,9550,9550,9560,9550,993
20230619,132700,5963218530,9550,9530,9550,9530,771
20230619,132600,5955863240,9530,9530,9530,9530,130
20230619,132500,5954624340,9520,9530,9530,9520,1121
20230619,132400,5943942110,9530,9520,9530,9520,411
20230619,132300,5940026410,9510,9520,9530,9510,805
20230619,132200,5932361490,9520,9530,9530,9520,3481
20230619,132100,5899194740,9520,9520,9520,9520,200
20230619,132000,5897290740,9530,9520,9530,9520,701
20230619,131900,5890615720,9520,9520,9520,9520,345
20230619,131800,5887331320,9520,9510,9520,9510,203
20230619,131700,5885398790,9530,9530,9530,9530,0
20230619,131600,5885398790,9530,9530,9530,9510,379
20230619,131500,5881791350,9510,9510,9510,9510,230
20230619,131400,5879604050,9510,9510,9510,9510,745
20230619,131300,5872519100,9510,9520,9520,9510,1607
20230619,131200,5857230530,9510,9510,9520,9510,657
20230619,131100,5850980460,9520,9530,9530,9500,2482
20230619,131000,5827359120,9530,9530,9530,9530,275
20230619,130900,5824738370,9540,9550,9550,9540,345
20230619,130800,5821447040,9550,9570,9580,9550,1820
20230619,130700,5804044370,9580,9570,9580,9570,679
20230619,130600,5797545780,9570,9570,9570,9570,1314
20230619,130500,5784970800,9570,9570,9570,9560,553
20230619,130400,5779683390,9570,9560,9570,9560,986
20230619,130300,5770257100,9560,9560,9560,9560,1338
20230619,130200,5757465820,9560,9550,9560,9550,1647
20230619,130100,5741736950,9550,9550,9550,9550,101
20230619,130000,5740772400,9540,9540,9540,9540,407
20230619,125900,5736889620,9540,9520,9540,9520,896
20230619,125800,5728349380,9520,9510,9520,9510,288
20230619,125700,5725608400,9500,9510,9510,9500,760
20230619,125600,5718384110,9510,9510,9510,9510,512
20230619,125500,5713514990,9510,9510,9520,9510,1234
20230619,125400,5701776650,9510,9510,9510,9510,39
20230619,125300,5701405760,9500,9500,9500,9500,444
20230619,125200,5697187760,9510,9500,9510,9500,235
20230619,125100,5694954120,9500,9480,9500,9480,134
20230619,125000,5693682180,9480,9490,9490,9480,436
20230619,124900,5689544660,9500,9500,9500,9500,79
20230619,124800,5688794160,9500,9500,9500,9500,1141
20230619,124700,5677954660,9500,9500,9500,9500,38
20230619,124600,5677593660,9510,9480,9510,9470,392
20230619,124500,5673876320,9480,9510,9510,9470,61
20230619,124400,5673298240,9510,9470,9510,9470,19
20230619,124300,5673117830,9460,9510,9510,9460,637
20230619,124200,5667089270,9430,9520,9520,9430,5666
20230619,124100,5613437600,9520,9520,9520,9510,1027
20230619,124000,5603661560,9520,9530,9530,9520,3212
20230619,123900,5573077460,9530,9540,9540,9530,524
20230619,123800,5568080520,9540,9540,9540,9530,806
20230619,123700,5560395280,9530,9530,9530,9530,336
20230619,123600,5557193200,9530,9530,9530,9530,0
20230619,123500,5557193200,9530,9540,9540,9530,1546
20230619,123400,5542445390,9540,9540,9550,9540,72
20230619,123300,5541758100,9540,9550,9550,9540,555
20230619,123200,5536458100,9550,9580,9580,9550,1974
20230619,123100,5517579000,9580,9590,9590,9580,1343
20230619,123000,5504705250,9590,9590,9600,9590,1772
20230619,122900,5487711490,9590,9580,9590,9580,718
20230619,122800,5480826920,9590,9590,9590,9590,342
20230619,122700,5477547140,9600,9550,9600,9550,6190
20230619,122600,5418283840,9550,9530,9550,9530,1936
20230619,122500,5399815200,9540,9530,9540,9530,66
20230619,122400,5399185860,9530,9530,9530,9530,50
20230619,122300,5398709360,9520,9520,9540,9520,1168
20230619,122200,5387570740,9520,9520,9520,9520,281
20230619,122100,5384895620,9520,9520,9530,9520,84
20230619,122000,5384095840,9520,9520,9520,9520,290
20230619,121900,5381335040,9520,9540,9540,9520,843
20230619,121800,5373297780,9540,9540,9550,9540,1370
20230619,121700,5360227480,9540,9540,9540,9540,8
20230619,121600,5360151160,9540,9540,9540,9540,11
20230619,121500,5360046220,9550,9550,9550,9550,271
20230619,121400,5357458170,9550,9550,9550,9550,864
20230619,121300,5349206970,9550,9550,9550,9550,12
20230619,121200,5349092370,9540,9540,9540,9540,102
20230619,121100,5348119290,9540,9550,9550,9540,58
20230619,121000,5347565960,9550,9550,9550,9550,64
20230619,120900,5346954760,9550,9550,9550,9550,10
20230619,120800,5346859260,9550,9540,9560,9540,402
20230619,120700,5343019010,9530,9540,9540,9530,235
20230619,120600,5340778310,9540,9530,9540,9530,479
20230619,120500,5336213430,9530,9510,9530,9510,1530
20230619,120400,5321648670,9510,9490,9510,9470,52
20230619,120300,5321155070,9500,9500,9500,9500,0
20230619,120200,5321155070,9500,9500,9500,9500,100
20230619,120100,5320205070,9510,9510,9510,9510,37
20230619,120000,5319853200,9510,9510,9520,9510,103
20230619,115900,5318873450,9510,9490,9510,9470,655
20230619,115800,5312661950,9480,9470,9480,9470,1202
20230619,115700,5301272000,9470,9450,9470,9450,893
20230619,115600,5292830630,9440,9440,9440,9440,638
20230619,115500,5286807910,9450,9440,9450,9440,98
20230619,115400,5285882260,9450,9450,9450,9440,156
20230619,115300,5284408680,9440,9440,9440,9440,932
20230619,115200,5275610600,9440,9440,9440,9440,95
20230619,115100,5274713800,9440,9440,9440,9440,113
20230619,115000,5273647080,9440,9450,9450,9440,30
20230619,114900,5273363780,9440,9450,9450,9440,132
20230619,114800,5272116700,9450,9450,9450,9450,401
20230619,114700,5268327250,9450,9440,9450,9440,854
20230619,114600,5260263740,9440,9440,9450,9440,355
20230619,114500,5256912530,9440,9450,9450,9440,480
20230619,114400,5252377090,9450,9450,9450,9450,0
20230619,114300,5252377090,9450,9450,9450,9450,2
20230619,114200,5252358190,9450,9450,9460,9450,330
20230619,114100,5249239190,9450,9450,9450,9440,937
20230619,114000,5240387440,9450,9470,9470,9450,1326
20230619,113900,5227843320,9470,9470,9470,9470,108
20230619,113800,5226820560,9470,9470,9470,9470,85
20230619,113700,5226015610,9470,9470,9470,9470,110
20230619,113600,5224973910,9470,9480,9480,9470,2621
20230619,113500,5200147840,9470,9470,9480,9470,326
20230619,113400,5197059560,9470,9470,9470,9470,349
20230619,113300,5193754530,9470,9480,9480,9470,468
20230619,113200,5189320940,9490,9490,9490,9490,178
20230619,113100,5187631720,9500,9490,9500,9490,179
20230619,113000,5185932800,9490,9500,9500,9490,168
20230619,112900,5184338380,9490,9490,9500,9480,430
20230619,112800,5180258750,9490,9480,9490,9480,135
20230619,112700,5178978450,9480,9480,9480,9480,105
20230619,112600,5177983050,9480,9480,9480,9480,50
20230619,112500,5177509050,9480,9470,9480,9470,114
20230619,112400,5176428350,9470,9460,9480,9460,1244
20230619,112300,5164655220,9450,9460,9460,9450,265
20230619,112200,5162149220,9450,9450,9450,9450,567
20230619,112100,5156791070,9450,9460,9460,9440,2113
20230619,112000,5136832780,9460,9460,9460,9460,522
20230619,111900,5131894660,9460,9460,9470,9460,270
20230619,111800,5129340350,9450,9490,9490,9450,2609
20230619,111700,5104655070,9490,9510,9510,9490,2914
20230619,111600,5076975340,9510,9540,9540,9510,1984
20230619,111500,5058082390,9540,9540,9540,9540,246
20230619,111400,5055735550,9550,9550,9580,9550,1385
20230619,111300,5042483580,9550,9540,9550,9540,388
20230619,111200,5038780400,9550,9540,9550,9530,648
20230619,111100,5032596510,9550,9560,9580,9540,4458
20230619,111000,4989968390,9570,9550,9570,9530,1367
20230619,110900,4976897900,9530,9540,9550,9510,2700
20230619,110800,4951143800,9540,9520,9540,9510,918
20230619,110700,4942401020,9520,9530,9530,9520,406
20230619,110600,4938532470,9530,9540,9540,9530,71
20230619,110500,4937855830,9540,9530,9540,9530,574
20230619,110400,4932384210,9540,9530,9540,9530,113
20230619,110300,4931306710,9530,9540,9540,9530,149
20230619,110200,4929885360,9540,9540,9540,9540,286
20230619,110100,4927156920,9540,9530,9540,9520,195
20230619,110000,4925298390,9530,9510,9530,9510,322
20230619,105900,4922232860,9510,9510,9510,9510,313
20230619,105800,4919256230,9520,9530,9530,9510,382
20230619,105700,4915620390,9530,9530,9540,9530,458
20230619,105600,4911254580,9520,9520,9520,9520,310
20230619,105500,4908303380,9510,9540,9540,9510,1055
20230619,105400,4898263550,9540,9500,9560,9500,3402
20230619,105300,4865933900,9490,9590,9600,9490,17546
20230619,105200,4698451900,9590,9580,9590,9570,1794
20230619,105100,4681256990,9570,9580,9590,9570,1513
20230619,105000,4666759810,9570,9560,9580,9560,1656
20230619,104900,4650903320,9570,9530,9570,9510,2768
20230619,104800,4624503440,9510,9560,9560,9510,4644
20230619,104700,4580219020,9550,9580,9580,9550,1565
20230619,104600,4565247090,9580,9580,9600,9560,2906
20230619,104500,4537406190,9590,9560,9590,9560,1584
20230619,104400,4522221910,9580,9570,9580,9540,3132
20230619,104300,4492276530,9570,9550,9570,9540,1485
20230619,104200,4478085340,9560,9600,9600,9540,6596
20230619,104100,4415001170,9600,9620,9630,9580,3832
20230619,104000,4378175340,9610,9610,9620,9570,6875
20230619,103900,4312191640,9620,9590,9620,9580,6022
20230619,103800,4254370880,9580,9550,9590,9550,2175
20230619,103700,4233539370,9560,9560,9580,9540,2616
20230619,103600,4208523110,9550,9550,9560,9540,1272
20230619,103500,4196376020,9550,9550,9560,9530,4027
20230619,103400,4157927620,9560,9530,9570,9530,3038
20230619,103300,4128909960,9540,9530,9560,9520,2382
20230619,103200,4106186580,9520,9560,9560,9520,3772
20230619,103100,4070178850,9560,9500,9560,9500,5492
20230619,103000,4017825080,9520,9450,9520,9440,2319
20230619,102900,3995823740,9440,9400,9450,9400,11911
20230619,102800,3883571230,9410,9410,9410,9410,1687
20230619,102700,3867696560,9420,9410,9420,9410,1009
20230619,102600,3858200870,9410,9400,9410,9400,422
20230619,102500,3854231220,9400,9400,9400,9400,23
20230619,102400,3854015020,9400,9390,9400,9390,269
20230619,102300,3851488910,9380,9380,9390,9380,147
20230619,102200,3850110040,9380,9390,9390,9380,71
20230619,102100,3849444050,9380,9380,9380,9370,1538
20230619,102000,3835022340,9380,9390,9390,9380,243
20230619,101900,3832742670,9390,9400,9400,9390,1624
20230619,101800,3817481160,9410,9400,9410,9400,306
20230619,101700,3814604720,9400,9410,9410,9400,358
20230619,101600,3811238290,9410,9410,9420,9410,726
20230619,101500,3804406190,9410,9410,9420,9410,623
20230619,101400,3798543260,9410,9400,9410,9400,1194
20230619,101300,3787314120,9400,9410,9410,9400,1715
20230619,101200,3771192850,9410,9410,9420,9400,3246
20230619,101100,3740657610,9420,9430,9430,9410,525
20230619,101000,3735713090,9410,9430,9430,9410,961
20230619,100900,3726660710,9430,9450,9450,9430,1994
20230619,100800,3707844290,9450,9440,9460,9440,1261
20230619,100700,3695927260,9440,9420,9450,9420,2326
20230619,100600,3673991510,9430,9430,9430,9410,3091
20230619,100500,3644868980,9430,9450,9460,9430,2968
20230619,100400,3616851320,9450,9470,9480,9450,3328
20230619,100300,3585342060,9470,9500,9500,9470,1781
20230619,100200,3568446840,9500,9510,9510,9500,1408
20230619,100100,3555069890,9510,9520,9520,9500,1066
20230619,100000,3544932610,9520,9520,9520,9510,822
20230619,095900,3537109160,9520,9510,9520,9510,657
20230619,095800,3530854720,9510,9510,9520,9510,1504
20230619,095700,3516546570,9500,9500,9520,9500,2599
20230619,095600,3491835820,9500,9500,9510,9500,560
20230619,095500,3486515020,9500,9500,9500,9480,3961
20230619,095400,3448901350,9500,9490,9500,9480,2801
20230619,095300,3422309230,9490,9530,9550,9490,10396
20230619,095200,3323455540,9530,9580,9580,9530,9526
20230619,095100,3232448300,9580,9600,9600,9580,2919
20230619,095000,3204458300,9600,9650,9650,9590,7960
20230619,094900,3127975210,9660,9670,9670,9580,23011
20230619,094800,2906332710,9670,9640,9700,9630,22589
20230619,094700,2687899390,9640,9560,9640,9560,12092
20230619,094600,2571867790,9570,9560,9570,9550,4069
20230619,094500,2532982490,9570,9560,9580,9550,9954
20230619,094400,2437779040,9580,9600,9610,9560,14594
20230619,094300,2297912450,9590,9560,9610,9560,19928
20230619,094200,2106811730,9570,9530,9570,9520,6864
20230619,094100,2041262180,9530,9520,9530,9510,3123
20230619,094000,2011525930,9520,9510,9520,9500,3323
20230619,093900,1979901660,9500,9510,9520,9500,4301
20230619,093800,1939019130,9510,9520,9520,9500,5775
20230619,093700,1884071560,9510,9510,9530,9500,6845
20230619,093600,1818933250,9520,9500,9530,9490,7897
20230619,093500,1743774030,9490,9490,9500,9480,7605
20230619,093400,1671586580,9480,9450,9490,9450,6264
20230619,093300,1612233700,9460,9460,9460,9450,2976
20230619,093200,1584091980,9460,9430,9460,9420,3125
20230619,093100,1554553510,9420,9390,9430,9380,1485
20230619,093000,1540595750,9380,9350,9380,9350,10168
20230619,092900,1445269610,9360,9360,9360,9360,1371
20230619,092800,1432437050,9370,9370,9370,9370,466
20230619,092700,1428070630,9370,9360,9380,9360,594
20230619,092600,1422510590,9380,9360,9380,9360,3360
20230619,092500,1391001430,9360,9370,9370,9360,2138
20230619,092400,1370980050,9370,9370,9390,9370,1648
20230619,092300,1355521760,9370,9370,9380,9370,2274
20230619,092200,1334210880,9370,9390,9420,9370,1774
20230619,092100,1317543250,9390,9440,9440,9390,1753
20230619,092000,1301027690,9440,9480,9480,9440,7607
20230619,091900,1229101950,9470,9480,9500,9470,17413
20230619,091800,1063971010,9470,9460,9480,9450,6548
20230619,091700,1001946690,9450,9400,9460,9400,1786
20230619,091600,985085450,9410,9390,9410,9370,4460
20230619,091500,943210220,9390,9480,9480,9380,14497
20230619,091400,806356520,9470,9440,9490,9430,9118
20230619,091300,720002390,9440,9400,9440,9390,4239
20230619,091200,680107620,9390,9380,9400,9370,3757
20230619,091100,644802100,9380,9320,9400,9320,4379
20230619,091000,603786240,9340,9300,9360,9290,3900
20230619,090900,567400610,9290,9350,9360,9290,7506
20230619,090800,497414800,9360,9300,9360,9290,7213
20230619,090700,430061220,9300,9280,9300,9270,7031
20230619,090600,364782900,9270,9230,9290,9230,2171
20230619,090500,344646240,9250,9200,9250,9190,4186
20230619,090400,306067090,9200,9180,9200,9150,4629
20230619,090300,263562120,9150,9260,9260,9150,8446
20230619,090200,185733910,9260,9280,9290,9260,5857
20230619,090100,131426990,9290,9280,9310,9270,1218
20230619,090000,120112380,9270,9270,9270,9250,12955