stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,195100,2856404670,6280,6280,6280,6280,36568
20230613,195000,2856404670,6280,6280,6280,6280,0
20230613,194900,2856404670,6280,6280,6280,6280,0
20230613,194800,2856404670,6280,6280,6280,6280,0
20230613,194700,2856404670,6280,6280,6280,6280,0
20230613,194600,2856404670,6280,6280,6280,6280,0
20230613,194500,2856404670,6280,6280,6280,6280,0
20230613,194400,2856404670,6280,6280,6280,6280,0
20230613,194300,2856404670,6280,6280,6280,6280,0
20230613,194200,2856404670,6280,6280,6280,6280,0
20230613,194100,2856404670,6280,6280,6280,6280,0
20230613,194000,2856404670,6280,6280,6280,6280,0
20230613,193900,2856404670,6280,6280,6280,6280,0
20230613,193800,2856404670,6280,6280,6280,6280,0
20230613,193700,2856404670,6280,6280,6280,6280,0
20230613,193600,2856404670,6280,6280,6280,6280,0
20230613,193500,2856404670,6280,6280,6280,6280,0
20230613,193400,2856404670,6280,6280,6280,6280,0
20230613,193300,2856404670,6280,6280,6280,6280,0
20230613,193200,2856404670,6280,6280,6280,6280,0
20230613,193100,2856404670,6280,6280,6280,6280,0
20230613,193000,2856404670,6280,6280,6280,6280,0
20230613,192900,2856404670,6280,6280,6280,6280,0
20230613,192800,2856404670,6280,6280,6280,6280,0
20230613,192700,2856404670,6280,6280,6280,6280,0
20230613,192600,2856404670,6280,6280,6280,6280,0
20230613,192500,2856404670,6280,6280,6280,6280,0
20230613,192400,2856404670,6280,6280,6280,6280,0
20230613,192300,2856404670,6280,6280,6280,6280,0
20230613,192200,2856404670,6280,6280,6280,6280,0
20230613,192100,2856404670,6280,6280,6280,6280,36568
20230613,192000,2856404670,6280,6280,6280,6280,0
20230613,191900,2856404670,6280,6280,6280,6280,0
20230613,191800,2856404670,6280,6280,6280,6280,0
20230613,191700,2856404670,6280,6280,6280,6280,0
20230613,191600,2856404670,6280,6280,6280,6280,0
20230613,191500,2856404670,6280,6280,6280,6280,0
20230613,191400,2856404670,6280,6280,6280,6280,0
20230613,191300,2856404670,6280,6280,6280,6280,0
20230613,191200,2856404670,6280,6280,6280,6280,0
20230613,191100,2856404670,6280,6280,6280,6280,0
20230613,191000,2856404670,6280,6280,6280,6280,0
20230613,190900,2856404670,6280,6280,6280,6280,0
20230613,190800,2856404670,6280,6280,6280,6280,0
20230613,190700,2856404670,6280,6280,6280,6280,0
20230613,190600,2856404670,6280,6280,6280,6280,0
20230613,190500,2856404670,6280,6280,6280,6280,0
20230613,190400,2856404670,6280,6280,6280,6280,0
20230613,190300,2856404670,6280,6280,6280,6280,0
20230613,190200,2856404670,6280,6280,6280,6280,0
20230613,190100,2856404670,6280,6280,6280,6280,0
20230613,190000,2856404670,6280,6280,6280,6280,0
20230613,185900,2856404670,6280,6280,6280,6280,0
20230613,185800,2856404670,6280,6280,6280,6280,0
20230613,185700,2856404670,6280,6280,6280,6280,0
20230613,185600,2856404670,6280,6280,6280,6280,0
20230613,185500,2856404670,6280,6280,6280,6280,0
20230613,185400,2856404670,6280,6280,6280,6280,0
20230613,185300,2856404670,6280,6280,6280,6280,0
20230613,185200,2856404670,6280,6280,6280,6280,0
20230613,185100,2856404670,6280,6280,6280,6280,36568
20230613,185000,2856404670,6280,6280,6280,6280,0
20230613,184900,2856404670,6280,6280,6280,6280,0
20230613,184800,2856404670,6280,6280,6280,6280,0
20230613,184700,2856404670,6280,6280,6280,6280,0
20230613,184600,2856404670,6280,6280,6280,6280,0
20230613,184500,2856404670,6280,6280,6280,6280,0
20230613,184400,2856404670,6280,6280,6280,6280,0
20230613,184300,2856404670,6280,6280,6280,6280,0
20230613,184200,2856404670,6280,6280,6280,6280,0
20230613,184100,2856404670,6280,6280,6280,6280,0
20230613,184000,2856404670,6280,6280,6280,6280,0
20230613,183900,2856404670,6280,6280,6280,6280,0
20230613,183800,2856404670,6280,6280,6280,6280,0
20230613,183700,2856404670,6280,6280,6280,6280,0
20230613,183600,2856404670,6280,6280,6280,6280,0
20230613,183500,2856404670,6280,6280,6280,6280,0
20230613,183400,2856404670,6280,6280,6280,6280,0
20230613,183300,2856404670,6280,6280,6280,6280,0
20230613,183200,2856404670,6280,6280,6280,6280,0
20230613,183100,2856404670,6280,6280,6280,6280,0
20230613,183000,2856404670,6280,6280,6280,6280,0
20230613,182900,2856404670,6280,6280,6280,6280,0
20230613,182800,2856404670,6280,6280,6280,6280,0
20230613,182700,2856404670,6280,6280,6280,6280,0
20230613,182600,2856404670,6280,6280,6280,6280,0
20230613,182500,2856404670,6280,6280,6280,6280,0
20230613,182400,2856404670,6280,6280,6280,6280,0
20230613,182300,2856404670,6280,6280,6280,6280,0
20230613,182200,2856404670,6280,6280,6280,6280,0
20230613,182100,2856404670,6280,6280,6280,6280,36568
20230613,182000,2856404670,6280,6280,6280,6280,0
20230613,181900,2856404670,6280,6280,6280,6280,0
20230613,181800,2856404670,6280,6280,6280,6280,0
20230613,181700,2856404670,6280,6280,6280,6280,0
20230613,181600,2856404670,6280,6280,6280,6280,0
20230613,181500,2856404670,6280,6280,6280,6280,0
20230613,181400,2856404670,6280,6280,6280,6280,0
20230613,181300,2856404670,6280,6280,6280,6280,0
20230613,181200,2856404670,6280,6280,6280,6280,0
20230613,181100,2856404670,6280,6280,6280,6280,0
20230613,181000,2856404670,6280,6280,6280,6280,0
20230613,180900,2856404670,6280,6280,6280,6280,0
20230613,180800,2856404670,6280,6280,6280,6280,0
20230613,180700,2856404670,6280,6280,6280,6280,0
20230613,180600,2856404670,6280,6280,6280,6280,0
20230613,180500,2856404670,6280,6280,6280,6280,0
20230613,180400,2856404670,6280,6280,6280,6280,0
20230613,180300,2856404670,6280,6280,6280,6280,0
20230613,180200,2856404670,6280,6280,6280,6280,0
20230613,180100,2856404670,6280,6280,6280,6280,0
20230613,180000,2856404670,6280,6280,6280,6280,0
20230613,175900,2856404670,6280,6280,6280,6280,0
20230613,175800,2856404670,6280,6280,6280,6280,0
20230613,175700,2856404670,6280,6280,6280,6280,0
20230613,175600,2856404670,6280,6280,6280,6280,0
20230613,175500,2856404670,6280,6280,6280,6280,0
20230613,175400,2856404670,6280,6280,6280,6280,0
20230613,175300,2856404670,6280,6280,6280,6280,0
20230613,175200,2856404670,6280,6280,6280,6280,0
20230613,175100,2856404670,6280,6280,6280,6280,36568
20230613,175000,2856404670,6280,6280,6280,6280,0
20230613,174900,2856404670,6280,6280,6280,6280,0
20230613,174800,2856404670,6280,6280,6280,6280,0
20230613,174700,2856404670,6280,6280,6280,6280,0
20230613,174600,2856404670,6280,6280,6280,6280,0
20230613,174500,2856404670,6280,6280,6280,6280,0
20230613,174400,2856404670,6280,6280,6280,6280,0
20230613,174300,2856404670,6280,6280,6280,6280,0
20230613,174200,2856404670,6280,6280,6280,6280,0
20230613,174100,2856404670,6280,6280,6280,6280,0
20230613,174000,2856404670,6280,6280,6280,6280,0
20230613,173900,2856404670,6280,6280,6280,6280,0
20230613,173800,2856404670,6280,6280,6280,6280,0
20230613,173700,2856404670,6280,6280,6280,6280,0
20230613,173600,2856404670,6280,6280,6280,6280,0
20230613,173500,2856404670,6280,6280,6280,6280,0
20230613,173400,2856404670,6280,6280,6280,6280,0
20230613,173300,2856404670,6280,6280,6280,6280,0
20230613,173200,2856404670,6280,6280,6280,6280,0
20230613,173100,2856404670,6280,6280,6280,6280,0
20230613,173000,2856404670,6280,6280,6280,6280,0
20230613,172900,2856404670,6280,6280,6280,6280,0
20230613,172800,2856404670,6280,6280,6280,6280,0
20230613,172700,2856404670,6280,6280,6280,6280,0
20230613,172600,2856404670,6280,6280,6280,6280,0
20230613,172500,2856404670,6280,6280,6280,6280,0
20230613,172400,2856404670,6280,6280,6280,6280,0
20230613,172300,2856404670,6280,6280,6280,6280,0
20230613,172200,2856404670,6280,6280,6280,6280,0
20230613,172100,2856404670,6280,6280,6280,6280,36568
20230613,172000,2856404670,6280,6280,6280,6280,0
20230613,171900,2856404670,6280,6280,6280,6280,0
20230613,171800,2856404670,6280,6280,6280,6280,0
20230613,171700,2856404670,6280,6280,6280,6280,0
20230613,171600,2856404670,6280,6280,6280,6280,0
20230613,171500,2856404670,6280,6280,6280,6280,0
20230613,171400,2856404670,6280,6280,6280,6280,0
20230613,171300,2856404670,6280,6280,6280,6280,0
20230613,171200,2856404670,6280,6280,6280,6280,0
20230613,171100,2856404670,6280,6280,6280,6280,0
20230613,171000,2856404670,6280,6280,6280,6280,0
20230613,170900,2856404670,6280,6280,6280,6280,0
20230613,170800,2856404670,6280,6280,6280,6280,0
20230613,170700,2856404670,6280,6280,6280,6280,0
20230613,170600,2856404670,6280,6280,6280,6280,0
20230613,170500,2856404670,6280,6280,6280,6280,0
20230613,170400,2856404670,6280,6280,6280,6280,0
20230613,170300,2856404670,6280,6280,6280,6280,0
20230613,170200,2856404670,6280,6280,6280,6280,0
20230613,170100,2856404670,6280,6280,6280,6280,0
20230613,170000,2856404670,6280,6280,6280,6280,0
20230613,165900,2856404670,6280,6280,6280,6280,0
20230613,165800,2856404670,6280,6280,6280,6280,0
20230613,165700,2856404670,6280,6280,6280,6280,0
20230613,165600,2856404670,6280,6280,6280,6280,0
20230613,165500,2856404670,6280,6280,6280,6280,0
20230613,165400,2856404670,6280,6280,6280,6280,0
20230613,165300,2856404670,6280,6280,6280,6280,0
20230613,165200,2856404670,6280,6280,6280,6280,0
20230613,165100,2856404670,6280,6280,6280,6280,36568
20230613,165000,2856404670,6280,6280,6280,6280,0
20230613,164900,2856404670,6280,6280,6280,6280,0
20230613,164800,2856404670,6280,6280,6280,6280,0
20230613,164700,2856404670,6280,6280,6280,6280,0
20230613,164600,2856404670,6280,6280,6280,6280,0
20230613,164500,2856404670,6280,6280,6280,6280,0
20230613,164400,2856404670,6280,6280,6280,6280,0
20230613,164300,2856404670,6280,6280,6280,6280,0
20230613,164200,2856404670,6280,6280,6280,6280,0
20230613,164100,2856404670,6280,6280,6280,6280,0
20230613,164000,2856404670,6280,6280,6280,6280,0
20230613,163900,2856404670,6280,6280,6280,6280,0
20230613,163800,2856404670,6280,6280,6280,6280,0
20230613,163700,2856404670,6280,6280,6280,6280,0
20230613,163600,2856404670,6280,6280,6280,6280,0
20230613,163500,2856404670,6280,6280,6280,6280,0
20230613,163400,2856404670,6280,6280,6280,6280,0
20230613,163300,2856404670,6280,6280,6280,6280,0
20230613,163200,2856404670,6280,6280,6280,6280,0
20230613,163100,2856404670,6280,6280,6280,6280,0
20230613,163000,2856404670,6280,6280,6280,6280,0
20230613,162900,2856404670,6280,6280,6280,6280,0
20230613,162800,2856404670,6280,6280,6280,6280,0
20230613,162700,2856404670,6280,6280,6280,6280,0
20230613,162600,2856404670,6280,6280,6280,6280,0
20230613,162500,2856404670,6280,6280,6280,6280,0
20230613,162400,2856404670,6280,6280,6280,6280,0
20230613,162300,2856404670,6280,6280,6280,6280,0
20230613,162200,2856404670,6280,6280,6280,6280,0
20230613,162100,2856404670,6280,6280,6280,6280,36568
20230613,162000,2856404670,6280,6280,6280,6280,0
20230613,161900,2856404670,6280,6280,6280,6280,0
20230613,161800,2856404670,6280,6280,6280,6280,0
20230613,161700,2856404670,6280,6280,6280,6280,0
20230613,161600,2856404670,6280,6280,6280,6280,0
20230613,161500,2856404670,6280,6280,6280,6280,0
20230613,161400,2856404670,6280,6280,6280,6280,0
20230613,161300,2856404670,6280,6280,6280,6280,0
20230613,161200,2856404670,6280,6280,6280,6280,0
20230613,161100,2856404670,6280,6280,6280,6280,0
20230613,161000,2856404670,6280,6280,6280,6280,0
20230613,160900,2856404670,6280,6280,6280,6280,0
20230613,160800,2856404670,6280,6280,6280,6280,0
20230613,160700,2856404670,6280,6280,6280,6280,0
20230613,160600,2856404670,6280,6280,6280,6280,0
20230613,160500,2856404670,6280,6280,6280,6280,0
20230613,160400,2856404670,6280,6280,6280,6280,0
20230613,160300,2856404670,6280,6280,6280,6280,0
20230613,160200,2856404670,6280,6280,6280,6280,0
20230613,160100,2856404670,6280,6280,6280,6280,0
20230613,160000,2856404670,6280,6280,6280,6280,0
20230613,155900,2856404670,6280,6280,6280,6280,0
20230613,155800,2856404670,6280,6280,6280,6280,0
20230613,155700,2856404670,6280,6280,6280,6280,0
20230613,155600,2856404670,6280,6280,6280,6280,0
20230613,155500,2856404670,6280,6280,6280,6280,0
20230613,155400,2856404670,6280,6280,6280,6280,0
20230613,155300,2856404670,6280,6280,6280,6280,0
20230613,155200,2856404670,6280,6280,6280,6280,0
20230613,155100,2856404670,6280,6280,6280,6280,36568
20230613,155000,2856404670,6280,6280,6280,6280,0
20230613,154900,2856404670,6280,6280,6280,6280,0
20230613,154800,2856404670,6280,6280,6280,6280,0
20230613,154700,2856404670,6280,6280,6280,6280,0
20230613,154600,2856404670,6280,6280,6280,6280,0
20230613,154500,2856404670,6280,6280,6280,6280,0
20230613,154400,2856404670,6280,6280,6280,6280,0
20230613,154300,2856404670,6280,6280,6280,6280,0
20230613,154200,2856404670,6280,6280,6280,6280,0
20230613,154100,2856404670,6280,6280,6280,6280,0
20230613,154000,2856404670,6280,6280,6280,6280,0
20230613,153900,2856404670,6280,6280,6280,6280,0
20230613,153800,2856404670,6280,6280,6280,6280,0
20230613,153700,2856404670,6280,6280,6280,6280,0
20230613,153600,2856404670,6280,6280,6280,6280,0
20230613,153500,2856404670,6280,6280,6280,6280,0
20230613,153400,2856404670,6280,6280,6280,6280,0
20230613,153300,2856404670,6280,6280,6280,6280,0
20230613,153200,2856404670,6280,6280,6280,6280,0
20230613,153100,2856404670,6280,6280,6280,6280,0
20230613,153000,2856404670,6280,6280,6280,6280,36568
20230613,152900,2626757630,6310,6310,6310,6310,0
20230613,152800,2626757630,6310,6310,6310,6310,0
20230613,152700,2626757630,6310,6310,6310,6310,0
20230613,152600,2626757630,6310,6310,6310,6310,0
20230613,152500,2626757630,6310,6310,6310,6310,0
20230613,152400,2626757630,6310,6310,6310,6310,0
20230613,152300,2626757630,6310,6310,6310,6310,0
20230613,152200,2626757630,6310,6310,6310,6310,0
20230613,152100,2626757630,6310,6310,6310,6310,0
20230613,152000,2626757630,6310,6310,6310,6310,0
20230613,151900,2626757630,6310,6300,6310,6300,133
20230613,151800,2625919420,6300,6300,6300,6300,1000
20230613,151700,2619619420,6290,6290,6300,6290,1092
20230613,151600,2612744030,6290,6300,6300,6290,1735
20230613,151500,2601829940,6300,6300,6300,6290,541
20230613,151400,2598423750,6290,6300,6300,6290,208
20230613,151300,2597115200,6290,6300,6300,6290,745
20230613,151200,2592428210,6300,6300,6300,6290,1289
20230613,151100,2584316010,6300,6300,6300,6290,401
20230613,151000,2581791780,6290,6290,6300,6290,1607
20230613,150900,2571681970,6290,6290,6290,6290,105
20230613,150800,2571021520,6290,6290,6290,6290,647
20230613,150700,2566951890,6290,6300,6300,6290,202
20230613,150600,2565681290,6300,6290,6300,6290,983
20230613,150500,2559490330,6290,6290,6300,6290,159
20230613,150400,2558490180,6300,6290,6300,6290,1118
20230613,150300,2551447190,6290,6290,6300,6290,1105
20230613,150200,2544491740,6300,6290,6300,6290,251
20230613,150100,2542910820,6290,6290,6290,6290,1530
20230613,150000,2533287120,6290,6290,6290,6290,569
20230613,145900,2529708110,6290,6290,6300,6290,1430
20230613,145800,2520710360,6290,6290,6290,6290,505
20230613,145700,2517533910,6290,6300,6300,6290,102
20230613,145600,2516892190,6300,6300,6300,6290,216
20230613,145500,2515532910,6300,6290,6300,6290,290
20230613,145400,2513707840,6300,6290,6300,6280,5782
20230613,145300,2477309560,6290,6290,6300,6290,2317
20230613,145200,2462734070,6280,6290,6300,6280,7036
20230613,145100,2418490000,6290,6290,6290,6290,5833
20230613,145000,2381800430,6290,6290,6290,6290,4029
20230613,144900,2356458020,6290,6300,6300,6290,2218
20230613,144800,2342485500,6310,6300,6310,6300,540
20230613,144700,2339083330,6300,6300,6300,6300,561
20230613,144600,2335549030,6300,6300,6300,6300,1274
20230613,144500,2327522830,6300,6300,6300,6300,409
20230613,144400,2324946130,6300,6300,6300,6300,48
20230613,144300,2324643730,6300,6300,6300,6300,517
20230613,144200,2321386630,6300,6300,6300,6300,1115
20230613,144100,2314362130,6300,6300,6300,6300,585
20230613,144000,2310676630,6300,6310,6310,6300,320
20230613,143900,2308660430,6300,6310,6310,6300,429
20230613,143800,2305955400,6300,6300,6300,6300,252
20230613,143700,2304367800,6310,6310,6320,6300,858
20230613,143600,2298953360,6310,6310,6310,6310,184
20230613,143500,2297792320,6310,6310,6320,6300,8720
20230613,143400,2242687930,6310,6310,6310,6310,323
20230613,143300,2240649800,6310,6310,6310,6310,169
20230613,143200,2239583410,6310,6300,6310,6290,2303
20230613,143100,2225061010,6300,6300,6300,6290,139
20230613,143000,2224185420,6290,6300,6300,6290,594
20230613,142900,2220445290,6300,6290,6300,6290,2908
20230613,142800,2202126220,6290,6290,6300,6290,400
20230613,142700,2199610060,6290,6290,6300,6290,2998
20230613,142600,2180740650,6290,6290,6290,6290,247
20230613,142500,2179187020,6290,6290,6290,6290,213
20230613,142400,2177847250,6280,6300,6300,6280,5809
20230613,142300,2141309680,6300,6300,6300,6290,1358
20230613,142200,2132755520,6300,6300,6310,6300,1370
20230613,142100,2124124500,6300,6300,6310,6290,6305
20230613,142000,2084461770,6300,6300,6310,6290,584
20230613,141900,2080784290,6300,6310,6310,6290,1256
20230613,141800,2072873260,6310,6310,6310,6300,652
20230613,141700,2068762250,6310,6310,6310,6300,1388
20230613,141600,2060004720,6310,6310,6320,6310,717
20230613,141500,2055475660,6310,6310,6320,6300,803
20230613,141400,2050408510,6320,6320,6320,6300,434
20230613,141300,2047669570,6320,6300,6320,6300,1870
20230613,141200,2035873490,6300,6300,6310,6300,284
20230613,141100,2034083740,6290,6300,6310,6290,971
20230613,141000,2027958980,6290,6310,6320,6290,575
20230613,140900,2024331740,6310,6310,6320,6310,2205
20230613,140800,2010402780,6310,6310,6310,6310,432
20230613,140700,2007676860,6310,6310,6310,6310,627
20230613,140600,2003720490,6310,6300,6310,6290,2383
20230613,140500,1988704250,6300,6310,6310,6300,456
20230613,140400,1985830170,6310,6300,6310,6300,572
20230613,140300,1982224450,6300,6310,6310,6300,2164
20230613,140200,1968586810,6310,6290,6310,6290,784
20230613,140100,1963643360,6290,6300,6300,6290,2612
20230613,140000,1947209160,6290,6290,6300,6290,1640
20230613,135900,1936886930,6290,6300,6310,6290,9297
20230613,135800,1878384030,6300,6300,6300,6300,2320
20230613,135700,1863768030,6300,6300,6300,6300,165
20230613,135600,1862728530,6300,6300,6300,6300,2208
20230613,135500,1848818130,6320,6300,6320,6300,750
20230613,135400,1844091170,6300,6300,6320,6300,1642
20230613,135300,1833731730,6300,6310,6310,6300,1125
20230613,135200,1826640300,6310,6300,6310,6300,389
20230613,135100,1824186870,6310,6310,6310,6300,848
20230613,135000,1818837130,6310,6310,6310,6310,312
20230613,134900,1816868410,6310,6300,6310,6300,191
20230613,134800,1815664080,6300,6300,6310,6300,837
20230613,134700,1810385080,6310,6310,6310,6300,371
20230613,134600,1808044500,6320,6310,6330,6310,1047
20230613,134500,1801429000,6310,6310,6310,6300,325
20230613,134400,1799378360,6310,6310,6320,6300,493
20230613,134300,1796267050,6310,6300,6320,6300,2696
20230613,134200,1779270830,6290,6290,6300,6290,184
20230613,134100,1778113460,6300,6290,6300,6290,339
20230613,134000,1775981120,6290,6300,6300,6290,1052
20230613,133900,1769355110,6300,6290,6300,6290,1061
20230613,133800,1762671970,6290,6310,6320,6280,32692
20230613,133700,1557012160,6310,6310,6320,6310,155
20230613,133600,1556034100,6310,6310,6320,6310,1906
20230613,133500,1544007230,6310,6310,6320,6310,248
20230613,133400,1542442310,6310,6310,6310,6310,408
20230613,133300,1539867830,6310,6310,6310,6310,772
20230613,133200,1534996510,6310,6310,6310,6310,166
20230613,133100,1533949050,6310,6310,6310,6310,298
20230613,133000,1532068670,6310,6310,6310,6310,207
20230613,132900,1530762500,6310,6310,6320,6310,744
20230613,132800,1526067660,6310,6320,6320,6310,277
20230613,132700,1524317240,6320,6320,6320,6310,967
20230613,132600,1518208010,6310,6320,6320,6310,210
20230613,132500,1516882900,6310,6310,6320,6310,1031
20230613,132400,1510377280,6310,6310,6310,6300,2200
20230613,132300,1496496600,6310,6310,6310,6310,635
20230613,132200,1492489750,6310,6310,6310,6300,336
20230613,132100,1490369800,6310,6310,6310,6300,312
20230613,132000,1488402270,6310,6300,6310,6300,833
20230613,131900,1483148060,6300,6300,6310,6300,1530
20230613,131800,1473506460,6300,6310,6310,6300,389
20230613,131700,1471054080,6310,6310,6320,6310,435
20230613,131600,1468306230,6310,6320,6320,6300,379
20230613,131500,1465916100,6300,6300,6310,6300,1287
20230613,131400,1457797300,6300,6300,6300,6300,235
20230613,131300,1456316800,6300,6310,6310,6300,551
20230613,131200,1452845310,6310,6310,6310,6300,177
20230613,131100,1451729750,6310,6310,6310,6300,598
20230613,131000,1447959220,6310,6300,6310,6300,904
20230613,130900,1442258110,6310,6310,6310,6300,250
20230613,130800,1440682240,6300,6310,6310,6300,356
20230613,130700,1438439040,6310,6310,6310,6300,488
20230613,130600,1435364190,6310,6310,6310,6300,1415
20230613,130500,1426438120,6310,6310,6310,6300,347
20230613,130400,1424251080,6310,6300,6310,6290,960
20230613,130300,1418204320,6300,6300,6300,6290,1027
20230613,130200,1411734430,6300,6300,6300,6290,6111
20230613,130100,1373255250,6290,6310,6310,6290,7815
20230613,130000,1324014560,6310,6310,6310,6310,253
20230613,125900,1322418130,6310,6310,6310,6310,317
20230613,125800,1320417860,6310,6320,6320,6310,1159
20230613,125700,1313102570,6310,6310,6310,6310,300
20230613,125600,1311209570,6310,6310,6310,6310,1985
20230613,125500,1298684220,6310,6320,6320,6310,134
20230613,125400,1297837500,6320,6320,6320,6320,153
20230613,125300,1296870540,6320,6320,6320,6320,562
20230613,125200,1293318700,6320,6320,6320,6320,755
20230613,125100,1288547100,6320,6320,6320,6320,136
20230613,125000,1287687580,6320,6320,6330,6320,266
20230613,124900,1286006430,6320,6320,6320,6320,86
20230613,124800,1285462910,6320,6330,6330,6320,643
20230613,124700,1281395900,6320,6320,6320,6310,260
20230613,124600,1279753580,6320,6310,6320,6310,1352
20230613,124500,1271218990,6310,6310,6310,6300,342
20230613,124400,1269062140,6310,6310,6320,6300,1726
20230613,124300,1258181750,6310,6310,6310,6310,274
20230613,124200,1256452810,6310,6320,6320,6310,453
20230613,124100,1253594150,6310,6310,6310,6310,420
20230613,124000,1250943950,6300,6310,6310,6300,3104
20230613,123900,1231359140,6300,6310,6310,6300,245
20230613,123800,1229815340,6300,6310,6310,6300,3758
20230613,123700,1206122820,6310,6310,6310,6310,420
20230613,123600,1203472620,6310,6310,6310,6310,75
20230613,123500,1202999370,6310,6320,6320,6310,1150
20230613,123400,1195736070,6320,6320,6320,6320,426
20230613,123300,1193043750,6320,6320,6320,6320,530
20230613,123200,1189694150,6320,6320,6330,6320,472
20230613,123100,1186710610,6320,6320,6330,6320,727
20230613,123000,1182115910,6320,6320,6320,6320,527
20230613,122900,1178785270,6330,6320,6330,6320,378
20230613,122800,1176395810,6320,6320,6320,6320,259
20230613,122700,1174758930,6330,6330,6330,6330,709
20230613,122600,1170270960,6320,6320,6330,6320,827
20230613,122500,1165038310,6330,6330,6330,6320,666
20230613,122400,1160827190,6320,6330,6330,6320,553
20230613,122300,1157330060,6330,6330,6330,6330,595
20230613,122200,1153563710,6330,6330,6340,6330,160
20230613,122100,1152550710,6330,6330,6340,6330,412
20230613,122000,1149942730,6340,6330,6340,6330,36
20230613,121900,1149714620,6340,6330,6340,6330,1330
20230613,121800,1141286220,6330,6330,6340,6330,573
20230613,121700,1137659000,6330,6330,6340,6330,157
20230613,121600,1136665170,6330,6330,6340,6330,284
20230613,121500,1134866850,6330,6320,6330,6320,1967
20230613,121400,1122416010,6320,6320,6320,6320,219
20230613,121300,1121031930,6320,6320,6330,6320,952
20230613,121200,1115015280,6320,6330,6330,6320,33
20230613,121100,1114806490,6330,6340,6340,6330,802
20230613,121000,1109729820,6330,6330,6330,6330,165
20230613,120900,1108685370,6330,6330,6340,6330,183
20230613,120800,1107526480,6330,6330,6340,6330,406
20230613,120700,1104956030,6330,6370,6370,6330,84
20230613,120600,1104424270,6330,6320,6330,6320,2190
20230613,120500,1090568070,6320,6320,6320,6320,130
20230613,120400,1089746470,6320,6320,6330,6320,162
20230613,120300,1088722380,6320,6330,6330,6320,3626
20230613,120200,1065805370,6330,6330,6330,6320,962
20230613,120100,1059716290,6320,6320,6320,6320,413
20230613,120000,1057106130,6320,6320,6330,6320,432
20230613,115900,1054374010,6320,6330,6330,6320,220
20230613,115800,1052982780,6330,6330,6330,6330,399
20230613,115700,1050457110,6330,6330,6330,6330,145
20230613,115600,1049539260,6330,6330,6330,6320,387
20230613,115500,1047089660,6320,6320,6330,6320,753
20230613,115400,1042326540,6330,6330,6330,6320,619
20230613,115300,1038409110,6320,6330,6330,6320,514
20230613,115200,1035160250,6320,6320,6330,6320,493
20230613,115100,1032042720,6320,6320,6340,6320,2577
20230613,115000,1015734460,6320,6330,6330,6320,970
20230613,114900,1009597700,6330,6330,6330,6330,142
20230613,114800,1008698840,6330,6330,6330,6330,630
20230613,114700,1004710940,6340,6330,6340,6320,1329
20230613,114600,996299500,6320,6320,6320,6320,64
20230613,114500,995895020,6320,6330,6330,6320,350
20230613,114400,993682810,6330,6320,6330,6320,249
20230613,114300,992109110,6320,6320,6380,6320,1046
20230613,114200,985497480,6330,6330,6330,6320,2510
20230613,114100,969612080,6330,6320,6330,6320,2263
20230613,114000,955287920,6320,6320,6330,6320,309
20230613,113900,953335030,6320,6330,6330,6320,270
20230613,113800,951628360,6330,6330,6340,6330,436
20230613,113700,948868440,6330,6330,6330,6330,292
20230613,113600,947020080,6330,6330,6330,6330,121
20230613,113500,946254150,6330,6330,6340,6330,874
20230613,113400,940721530,6330,6330,6330,6330,302
20230613,113300,938809870,6330,6340,6340,6330,1203
20230613,113200,931182870,6340,6350,6350,6340,1493
20230613,113100,921704120,6350,6360,6360,6350,2469
20230613,113000,906025920,6350,6370,6370,6350,1615
20230613,112900,895754390,6360,6360,6370,6360,437
20230613,112800,892974920,6370,6370,6370,6360,134
20230613,112700,892121470,6360,6360,6370,6360,1393
20230613,112600,883260640,6370,6370,6370,6360,501
20230613,112500,880071930,6360,6370,6370,6360,176
20230613,112400,878952340,6370,6370,6370,6360,491
20230613,112300,875826760,6370,6370,6370,6360,491
20230613,112200,872701180,6370,6360,6370,6360,1153
20230613,112100,865357750,6370,6370,6370,6360,1609
20230613,112000,855109370,6370,6370,6380,6370,178
20230613,111900,853975290,6370,6370,6370,6370,430
20230613,111800,851236190,6380,6380,6380,6370,858
20230613,111700,845764230,6380,6380,6380,6380,150
20230613,111600,844807230,6380,6380,6390,6380,435
20230613,111500,842031600,6380,6390,6390,6380,90
20230613,111400,841457180,6380,6380,6380,6380,378
20230613,111300,839045540,6380,6380,6390,6380,236
20230613,111200,837539510,6380,6380,6380,6380,88
20230613,111100,836978070,6380,6390,6390,6380,508
20230613,111000,833735150,6390,6400,6400,6390,127
20230613,110900,832922780,6400,6400,6410,6390,1131
20230613,110800,825681880,6400,6390,6400,6380,317
20230613,110700,823656120,6400,6390,6400,6380,3724
20230613,110600,799824380,6400,6390,6400,6380,208
20230613,110500,798496330,6380,6390,6400,6380,349
20230613,110400,796266120,6390,6400,6400,6390,198
20230613,110300,795000750,6390,6400,6400,6390,344
20230613,110200,792800540,6390,6390,6390,6380,369
20230613,110100,790443790,6390,6380,6390,6380,370
20230613,110000,788081230,6380,6380,6390,6380,138
20230613,105900,787200570,6380,6380,6380,6380,26
20230613,105800,787034690,6380,6390,6390,6380,259
20230613,105700,785381050,6390,6390,6390,6370,411
20230613,105600,782756570,6380,6380,6380,6380,14
20230613,105500,782667250,6380,6370,6380,6370,1541
20230613,105400,772836940,6370,6380,6380,6370,1701
20230613,105300,761984690,6390,6380,6390,6370,177
20230613,105200,760855340,6380,6380,6380,6370,215
20230613,105100,759484780,6370,6370,6380,6370,251
20230613,105000,757885880,6370,6370,6380,6370,407
20230613,104900,755292560,6370,6380,6380,6370,871
20230613,104800,749743020,6380,6370,6380,6370,90
20230613,104700,749169460,6370,6380,6380,6370,728
20230613,104600,744531500,6380,6380,6380,6370,940
20230613,104500,738534680,6390,6390,6390,6380,541
20230613,104400,735080510,6380,6390,6390,6380,158
20230613,104300,734071930,6390,6390,6390,6380,331
20230613,104200,731959610,6380,6390,6400,6380,1202
20230613,104100,724269210,6390,6390,6390,6390,129
20230613,104000,723444900,6390,6390,6400,6390,126
20230613,103900,722639620,6380,6400,6400,6380,1952
20230613,103800,710166380,6390,6390,6390,6390,28
20230613,103700,709987460,6400,6400,6410,6400,999
20230613,103600,703593490,6410,6410,6410,6400,3756
20230613,103500,679521910,6400,6390,6400,6390,806
20230613,103400,674366960,6390,6390,6400,6390,415
20230613,103300,671715100,6390,6400,6400,6390,250
20230613,103200,670117490,6390,6400,6400,6390,481
20230613,103100,667043580,6400,6390,6400,6390,129
20230613,103000,666219170,6390,6380,6400,6380,566
20230613,102900,662602050,6390,6380,6410,6380,4846
20230613,102800,631602110,6390,6390,6390,6380,1812
20230613,102700,620041530,6390,6380,6390,6380,73
20230613,102600,619575160,6390,6380,6390,6380,248
20230613,102500,617992880,6390,6380,6390,6370,184
20230613,102400,616818830,6380,6390,6390,6380,63
20230613,102300,616416670,6380,6380,6380,6380,336
20230613,102200,614272990,6380,6370,6380,6370,21
20230613,102100,614139040,6370,6380,6380,6370,2350
20230613,102000,599147290,6380,6370,6380,6370,159
20230613,101900,598134240,6370,6380,6380,6370,34
20230613,101800,597917440,6370,6370,6370,6370,125
20230613,101700,597121190,6370,6370,6380,6370,103
20230613,101600,596464650,6370,6380,6380,6370,248
20230613,101500,594884750,6380,6370,6380,6370,125
20230613,101400,594088420,6370,6370,6380,6370,120
20230613,101300,593323390,6370,6360,6370,6360,178
20230613,101200,592191180,6370,6370,6370,6360,117
20230613,101100,591446020,6380,6370,6380,6360,502
20230613,101000,588246470,6360,6370,6370,6360,163
20230613,100900,587209590,6360,6360,6360,6350,1016
20230613,100800,580747940,6350,6350,6360,6350,120
20230613,100700,579985900,6350,6350,6360,6350,158
20230613,100600,578982390,6350,6360,6360,6350,148
20230613,100500,578041510,6340,6340,6360,6340,64
20230613,100400,577634930,6350,6360,6370,6350,2206
20230613,100300,563620440,6370,6360,6370,6360,42
20230613,100200,563353310,6370,6370,6370,6360,165
20230613,100100,562303590,6370,6360,6370,6360,65
20230613,100000,561890150,6360,6350,6360,6350,116
20230613,095900,561153530,6360,6370,6370,6360,170
20230613,095800,560072090,6360,6370,6370,6350,53
20230613,095700,559735020,6350,6350,6370,6350,64
20230613,095600,559327800,6360,6350,6360,6350,396
20230613,095500,556810420,6350,6350,6360,6350,536
20230613,095400,553406620,6360,6380,6380,6360,2740
20230613,095300,535963100,6380,6390,6390,6380,796
20230613,095200,530884570,6390,6380,6390,6380,785
20230613,095100,525870070,6380,6380,6390,6380,1106
20230613,095000,518806860,6390,6390,6400,6380,1537
20230613,094900,508985360,6380,6390,6400,6380,281
20230613,094800,507190460,6400,6400,6410,6390,1773
20230613,094700,495844310,6400,6400,6410,6400,2660
20230613,094600,478799810,6400,6400,6400,6390,3111
20230613,094500,458890450,6400,6390,6400,6390,1429
20230613,094400,449745370,6400,6400,6400,6370,1647
20230613,094300,439237830,6390,6390,6400,6390,2237
20230613,094200,424935180,6390,6340,6390,6340,16235
20230613,094100,321630160,6350,6350,6350,6330,2236
20230613,094000,307450500,6330,6340,6350,6330,2652
20230613,093900,290648090,6340,6340,6350,6340,194
20230613,093800,289417820,6330,6350,6350,6330,1156
20230613,093700,282097930,6350,6350,6350,6340,33
20230613,093600,281888640,6350,6340,6360,6340,2356
20230613,093500,266937260,6350,6350,6350,6330,318
20230613,093400,264922100,6350,6340,6350,6320,1376
20230613,093300,256206960,6350,6340,6350,6340,451
20230613,093200,253347310,6340,6330,6340,6320,2810
20230613,093100,235559990,6340,6340,6350,6330,2400
20230613,093000,220356940,6340,6330,6340,6330,642
20230613,092900,216292960,6340,6340,6340,6340,35
20230613,092800,216071060,6340,6340,6340,6330,160
20230613,092700,215057700,6350,6340,6350,6330,880
20230613,092600,209472870,6340,6330,6350,6330,2244
20230613,092500,195262340,6320,6330,6330,6320,319
20230613,092400,193245950,6320,6340,6340,6320,6754
20230613,092300,150502060,6330,6350,6350,6330,647
20230613,092200,146400890,6350,6360,6360,6350,575
20230613,092100,142748550,6360,6360,6360,6360,57
20230613,092000,142386030,6360,6360,6360,6350,736
20230613,091900,137710110,6360,6360,6360,6350,154
20230613,091800,136730930,6350,6360,6360,6350,170
20230613,091700,135650770,6360,6350,6370,6350,832
20230613,091600,130360350,6350,6350,6360,6350,1196
20230613,091500,122765660,6340,6350,6350,6340,113
20230613,091400,122049140,6350,6350,6360,6340,645
20230613,091300,117953560,6360,6350,6360,6350,2055
20230613,091200,104904220,6350,6340,6350,6330,996
20230613,091100,98591590,6330,6320,6330,6320,985
20230613,091000,92359750,6320,6320,6330,6300,1396
20230613,090900,83553640,6320,6310,6320,6300,1370
20230613,090800,74918190,6310,6330,6330,6300,520
20230613,090700,71635040,6330,6330,6330,6330,21
20230613,090600,71502110,6320,6320,6340,6300,296
20230613,090500,69628970,6320,6320,6320,6320,216
20230613,090400,68263850,6320,6300,6320,6300,50
20230613,090300,67948210,6300,6330,6330,6300,601
20230613,090200,64159330,6330,6340,6340,6330,34
20230613,090100,63943810,6340,6300,6340,6290,1098
20230613,090000,57030170,6300,6280,6300,6280,9078