stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,192600,50057587110,7370,7370,7370,7370,77541
20230620,192500,50057587110,7370,7370,7370,7370,0
20230620,192400,50057587110,7370,7370,7370,7370,0
20230620,192300,50057587110,7370,7370,7370,7370,0
20230620,192200,50057587110,7370,7370,7370,7370,0
20230620,192100,50057587110,7370,7370,7370,7370,0
20230620,192000,50057587110,7370,7370,7370,7370,0
20230620,191900,50057587110,7370,7370,7370,7370,0
20230620,191800,50057587110,7370,7370,7370,7370,0
20230620,191700,50057587110,7370,7370,7370,7370,0
20230620,191600,50057587110,7370,7370,7370,7370,0
20230620,191500,50057587110,7370,7370,7370,7370,0
20230620,191400,50057587110,7370,7370,7370,7370,0
20230620,191300,50057587110,7370,7370,7370,7370,0
20230620,191200,50057587110,7370,7370,7370,7370,0
20230620,191100,50057587110,7370,7370,7370,7370,0
20230620,191000,50057587110,7370,7370,7370,7370,0
20230620,190900,50057587110,7370,7370,7370,7370,0
20230620,190800,50057587110,7370,7370,7370,7370,0
20230620,190700,50057587110,7370,7370,7370,7370,0
20230620,190600,50057587110,7370,7370,7370,7370,0
20230620,190500,50057587110,7370,7370,7370,7370,0
20230620,190400,50057587110,7370,7370,7370,7370,0
20230620,190300,50057587110,7370,7370,7370,7370,0
20230620,190200,50057587110,7370,7370,7370,7370,0
20230620,190100,50057587110,7370,7370,7370,7370,0
20230620,190000,50057587110,7370,7370,7370,7370,0
20230620,185900,50057587110,7370,7370,7370,7370,0
20230620,185800,50057587110,7370,7370,7370,7370,0
20230620,185700,50057587110,7370,7370,7370,7370,0
20230620,185600,50057587110,7370,7370,7370,7370,77541
20230620,185500,50057587110,7370,7370,7370,7370,0
20230620,185400,50057587110,7370,7370,7370,7370,0
20230620,185300,50057587110,7370,7370,7370,7370,0
20230620,185200,50057587110,7370,7370,7370,7370,0
20230620,185100,50057587110,7370,7370,7370,7370,0
20230620,185000,50057587110,7370,7370,7370,7370,0
20230620,184900,50057587110,7370,7370,7370,7370,0
20230620,184800,50057587110,7370,7370,7370,7370,0
20230620,184700,50057587110,7370,7370,7370,7370,0
20230620,184600,50057587110,7370,7370,7370,7370,0
20230620,184500,50057587110,7370,7370,7370,7370,0
20230620,184400,50057587110,7370,7370,7370,7370,0
20230620,184300,50057587110,7370,7370,7370,7370,0
20230620,184200,50057587110,7370,7370,7370,7370,0
20230620,184100,50057587110,7370,7370,7370,7370,0
20230620,184000,50057587110,7370,7370,7370,7370,0
20230620,183900,50057587110,7370,7370,7370,7370,0
20230620,183800,50057587110,7370,7370,7370,7370,0
20230620,183700,50057587110,7370,7370,7370,7370,0
20230620,183600,50057587110,7370,7370,7370,7370,0
20230620,183500,50057587110,7370,7370,7370,7370,0
20230620,183400,50057587110,7370,7370,7370,7370,0
20230620,183300,50057587110,7370,7370,7370,7370,0
20230620,183200,50057587110,7370,7370,7370,7370,0
20230620,183100,50057587110,7370,7370,7370,7370,0
20230620,183000,50057587110,7370,7370,7370,7370,0
20230620,182900,50057587110,7370,7370,7370,7370,0
20230620,182800,50057587110,7370,7370,7370,7370,0
20230620,182700,50057587110,7370,7370,7370,7370,0
20230620,182600,50057587110,7370,7370,7370,7370,77541
20230620,182500,50057587110,7370,7370,7370,7370,0
20230620,182400,50057587110,7370,7370,7370,7370,0
20230620,182300,50057587110,7370,7370,7370,7370,0
20230620,182200,50057587110,7370,7370,7370,7370,0
20230620,182100,50057587110,7370,7370,7370,7370,0
20230620,182000,50057587110,7370,7370,7370,7370,0
20230620,181900,50057587110,7370,7370,7370,7370,0
20230620,181800,50057587110,7370,7370,7370,7370,0
20230620,181700,50057587110,7370,7370,7370,7370,0
20230620,181600,50057587110,7370,7370,7370,7370,0
20230620,181500,50057587110,7370,7370,7370,7370,0
20230620,181400,50057587110,7370,7370,7370,7370,0
20230620,181300,50057587110,7370,7370,7370,7370,0
20230620,181200,50057587110,7370,7370,7370,7370,0
20230620,181100,50057587110,7370,7370,7370,7370,0
20230620,181000,50057587110,7370,7370,7370,7370,0
20230620,180900,50057587110,7370,7370,7370,7370,0
20230620,180800,50057587110,7370,7370,7370,7370,0
20230620,180700,50057587110,7370,7370,7370,7370,0
20230620,180600,50057587110,7370,7370,7370,7370,0
20230620,180500,50057587110,7370,7370,7370,7370,0
20230620,180400,50057587110,7370,7370,7370,7370,0
20230620,180300,50057587110,7370,7370,7370,7370,0
20230620,180200,50057587110,7370,7370,7370,7370,0
20230620,180100,50057587110,7370,7370,7370,7370,0
20230620,180000,50057587110,7370,7370,7370,7370,0
20230620,175900,50057587110,7370,7370,7370,7370,0
20230620,175800,50057587110,7370,7370,7370,7370,0
20230620,175700,50057587110,7370,7370,7370,7370,0
20230620,175600,50057587110,7370,7370,7370,7370,77541
20230620,175500,50057587110,7370,7370,7370,7370,0
20230620,175400,50057587110,7370,7370,7370,7370,0
20230620,175300,50057587110,7370,7370,7370,7370,0
20230620,175200,50057587110,7370,7370,7370,7370,0
20230620,175100,50057587110,7370,7370,7370,7370,0
20230620,175000,50057587110,7370,7370,7370,7370,0
20230620,174900,50057587110,7370,7370,7370,7370,0
20230620,174800,50057587110,7370,7370,7370,7370,0
20230620,174700,50057587110,7370,7370,7370,7370,0
20230620,174600,50057587110,7370,7370,7370,7370,0
20230620,174500,50057587110,7370,7370,7370,7370,0
20230620,174400,50057587110,7370,7370,7370,7370,0
20230620,174300,50057587110,7370,7370,7370,7370,0
20230620,174200,50057587110,7370,7370,7370,7370,0
20230620,174100,50057587110,7370,7370,7370,7370,0
20230620,174000,50057587110,7370,7370,7370,7370,0
20230620,173900,50057587110,7370,7370,7370,7370,0
20230620,173800,50057587110,7370,7370,7370,7370,0
20230620,173700,50057587110,7370,7370,7370,7370,0
20230620,173600,50057587110,7370,7370,7370,7370,0
20230620,173500,50057587110,7370,7370,7370,7370,0
20230620,173400,50057587110,7370,7370,7370,7370,0
20230620,173300,50057587110,7370,7370,7370,7370,0
20230620,173200,50057587110,7370,7370,7370,7370,0
20230620,173100,50057587110,7370,7370,7370,7370,0
20230620,173000,50057587110,7370,7370,7370,7370,0
20230620,172900,50057587110,7370,7370,7370,7370,0
20230620,172800,50057587110,7370,7370,7370,7370,0
20230620,172700,50057587110,7370,7370,7370,7370,0
20230620,172600,50057587110,7370,7370,7370,7370,77541
20230620,172500,50057587110,7370,7370,7370,7370,0
20230620,172400,50057587110,7370,7370,7370,7370,0
20230620,172300,50057587110,7370,7370,7370,7370,0
20230620,172200,50057587110,7370,7370,7370,7370,0
20230620,172100,50057587110,7370,7370,7370,7370,0
20230620,172000,50057587110,7370,7370,7370,7370,0
20230620,171900,50057587110,7370,7370,7370,7370,0
20230620,171800,50057587110,7370,7370,7370,7370,0
20230620,171700,50057587110,7370,7370,7370,7370,0
20230620,171600,50057587110,7370,7370,7370,7370,0
20230620,171500,50057587110,7370,7370,7370,7370,0
20230620,171400,50057587110,7370,7370,7370,7370,0
20230620,171300,50057587110,7370,7370,7370,7370,0
20230620,171200,50057587110,7370,7370,7370,7370,0
20230620,171100,50057587110,7370,7370,7370,7370,0
20230620,171000,50057587110,7370,7370,7370,7370,0
20230620,170900,50057587110,7370,7370,7370,7370,0
20230620,170800,50057587110,7370,7370,7370,7370,0
20230620,170700,50057587110,7370,7370,7370,7370,0
20230620,170600,50057587110,7370,7370,7370,7370,0
20230620,170500,50057587110,7370,7370,7370,7370,0
20230620,170400,50057587110,7370,7370,7370,7370,0
20230620,170300,50057587110,7370,7370,7370,7370,0
20230620,170200,50057587110,7370,7370,7370,7370,0
20230620,170100,50057587110,7370,7370,7370,7370,0
20230620,170000,50057587110,7370,7370,7370,7370,0
20230620,165900,50057587110,7370,7370,7370,7370,0
20230620,165800,50057587110,7370,7370,7370,7370,0
20230620,165700,50057587110,7370,7370,7370,7370,0
20230620,165600,50057587110,7370,7370,7370,7370,77541
20230620,165500,50057587110,7370,7370,7370,7370,0
20230620,165400,50057587110,7370,7370,7370,7370,0
20230620,165300,50057587110,7370,7370,7370,7370,0
20230620,165200,50057587110,7370,7370,7370,7370,0
20230620,165100,50057587110,7370,7370,7370,7370,0
20230620,165000,50057587110,7370,7370,7370,7370,0
20230620,164900,50057587110,7370,7370,7370,7370,0
20230620,164800,50057587110,7370,7370,7370,7370,0
20230620,164700,50057587110,7370,7370,7370,7370,0
20230620,164600,50057587110,7370,7370,7370,7370,0
20230620,164500,50057587110,7370,7370,7370,7370,0
20230620,164400,50057587110,7370,7370,7370,7370,0
20230620,164300,50057587110,7370,7370,7370,7370,0
20230620,164200,50057587110,7370,7370,7370,7370,0
20230620,164100,50057587110,7370,7370,7370,7370,0
20230620,164000,50057587110,7370,7370,7370,7370,0
20230620,163900,50057587110,7370,7370,7370,7370,0
20230620,163800,50057587110,7370,7370,7370,7370,0
20230620,163700,50057587110,7370,7370,7370,7370,0
20230620,163600,50057587110,7370,7370,7370,7370,0
20230620,163500,50057587110,7370,7370,7370,7370,0
20230620,163400,50057587110,7370,7370,7370,7370,0
20230620,163300,50057587110,7370,7370,7370,7370,0
20230620,163200,50057587110,7370,7370,7370,7370,0
20230620,163100,50057587110,7370,7370,7370,7370,0
20230620,163000,50057587110,7370,7370,7370,7370,0
20230620,162900,50057587110,7370,7370,7370,7370,0
20230620,162800,50057587110,7370,7370,7370,7370,0
20230620,162700,50057587110,7370,7370,7370,7370,0
20230620,162600,50057587110,7370,7370,7370,7370,77541
20230620,162500,50057587110,7370,7370,7370,7370,0
20230620,162400,50057587110,7370,7370,7370,7370,0
20230620,162300,50057587110,7370,7370,7370,7370,0
20230620,162200,50057587110,7370,7370,7370,7370,0
20230620,162100,50057587110,7370,7370,7370,7370,0
20230620,162000,50057587110,7370,7370,7370,7370,0
20230620,161900,50057587110,7370,7370,7370,7370,0
20230620,161800,50057587110,7370,7370,7370,7370,0
20230620,161700,50057587110,7370,7370,7370,7370,0
20230620,161600,50057587110,7370,7370,7370,7370,0
20230620,161500,50057587110,7370,7370,7370,7370,0
20230620,161400,50057587110,7370,7370,7370,7370,0
20230620,161300,50057587110,7370,7370,7370,7370,0
20230620,161200,50057587110,7370,7370,7370,7370,0
20230620,161100,50057587110,7370,7370,7370,7370,0
20230620,161000,50057587110,7370,7370,7370,7370,0
20230620,160900,50057587110,7370,7370,7370,7370,0
20230620,160800,50057587110,7370,7370,7370,7370,0
20230620,160700,50057587110,7370,7370,7370,7370,0
20230620,160600,50057587110,7370,7370,7370,7370,0
20230620,160500,50057587110,7370,7370,7370,7370,0
20230620,160400,50057587110,7370,7370,7370,7370,0
20230620,160300,50057587110,7370,7370,7370,7370,0
20230620,160200,50057587110,7370,7370,7370,7370,0
20230620,160100,50057587110,7370,7370,7370,7370,0
20230620,160000,50057587110,7370,7370,7370,7370,0
20230620,155900,50057587110,7370,7370,7370,7370,0
20230620,155800,50057587110,7370,7370,7370,7370,0
20230620,155700,50057587110,7370,7370,7370,7370,0
20230620,155600,50057587110,7370,7370,7370,7370,77541
20230620,155500,50057587110,7370,7370,7370,7370,0
20230620,155400,50057587110,7370,7370,7370,7370,0
20230620,155300,50057587110,7370,7370,7370,7370,0
20230620,155200,50057587110,7370,7370,7370,7370,0
20230620,155100,50057587110,7370,7370,7370,7370,0
20230620,155000,50057587110,7370,7370,7370,7370,0
20230620,154900,50057587110,7370,7370,7370,7370,0
20230620,154800,50057587110,7370,7370,7370,7370,0
20230620,154700,50057587110,7370,7370,7370,7370,0
20230620,154600,50057587110,7370,7370,7370,7370,0
20230620,154500,50057587110,7370,7370,7370,7370,0
20230620,154400,50057587110,7370,7370,7370,7370,0
20230620,154300,50057587110,7370,7370,7370,7370,0
20230620,154200,50057587110,7370,7370,7370,7370,0
20230620,154100,50057587110,7370,7370,7370,7370,0
20230620,154000,50057587110,7370,7370,7370,7370,0
20230620,153900,50057587110,7370,7370,7370,7370,0
20230620,153800,50057587110,7370,7370,7370,7370,0
20230620,153700,50057587110,7370,7370,7370,7370,0
20230620,153600,50057587110,7370,7370,7370,7370,0
20230620,153500,50057587110,7370,7370,7370,7370,0
20230620,153400,50057587110,7370,7370,7370,7370,0
20230620,153300,50057587110,7370,7370,7370,7370,0
20230620,153200,50057587110,7370,7370,7370,7370,0
20230620,153100,50057587110,7370,7370,7370,7370,0
20230620,153000,50057587110,7370,7370,7370,7370,77541
20230620,152900,49486109940,7370,7370,7370,7370,0
20230620,152800,49486109940,7370,7370,7370,7370,0
20230620,152700,49486109940,7370,7370,7370,7370,0
20230620,152600,49486109940,7370,7370,7370,7370,0
20230620,152500,49486109940,7370,7370,7370,7370,0
20230620,152400,49486109940,7370,7370,7370,7370,0
20230620,152300,49486109940,7370,7370,7370,7370,0
20230620,152200,49486109940,7370,7370,7370,7370,0
20230620,152100,49486109940,7370,7370,7370,7370,0
20230620,152000,49486109940,7370,7370,7370,7370,0
20230620,151900,49486109940,7370,7340,7380,7340,26186
20230620,151800,49293387030,7350,7340,7360,7340,13400
20230620,151700,49194898330,7350,7340,7360,7330,15161
20230620,151600,49083548540,7340,7340,7340,7320,9585
20230620,151500,49013291620,7330,7330,7340,7320,9716
20230620,151400,48942067300,7340,7330,7340,7320,10580
20230620,151300,48864470390,7330,7340,7340,7320,10223
20230620,151200,48789506710,7330,7320,7340,7320,8587
20230620,151100,48726560170,7330,7330,7340,7320,9592
20230620,151000,48656282310,7330,7320,7340,7310,12423
20230620,150900,48565349650,7340,7320,7340,7310,10354
20230620,150800,48489522330,7320,7330,7340,7320,11970
20230620,150700,48401824190,7340,7320,7340,7310,8740
20230620,150600,48337818350,7320,7330,7330,7310,10419
20230620,150500,48261531750,7330,7340,7350,7320,13209
20230620,150400,48164710700,7340,7340,7360,7330,15227
20230620,150300,48052881320,7340,7340,7350,7320,8291
20230620,150200,47992145230,7320,7340,7340,7320,7711
20230620,150100,47935669680,7330,7330,7340,7320,8275
20230620,150000,47875032790,7320,7320,7330,7310,13721
20230620,145900,47774637960,7330,7320,7330,7320,6827
20230620,145800,47724602580,7320,7330,7350,7320,15063
20230620,145700,47614198060,7320,7330,7340,7310,7466
20230620,145600,47559513200,7330,7360,7360,7330,9697
20230620,145500,47488320310,7360,7350,7360,7330,11666
20230620,145400,47402581410,7350,7350,7360,7330,9349
20230620,145300,47333910820,7350,7370,7370,7350,9529
20230620,145200,47263798680,7360,7320,7370,7320,15036
20230620,145100,47153195900,7320,7340,7340,7320,9447
20230620,145000,47083968570,7330,7290,7330,7290,12584
20230620,144900,46992026510,7290,7310,7310,7290,34781
20230620,144800,46738210990,7310,7320,7330,7310,21427
20230620,144700,46581482020,7310,7330,7350,7310,15644
20230620,144600,46466930370,7330,7340,7360,7320,5896
20230620,144500,46423692780,7350,7350,7360,7340,6647
20230620,144400,46374878500,7350,7360,7370,7350,8686
20230620,144300,46311004710,7350,7370,7370,7340,7730
20230620,144200,46254171340,7370,7360,7370,7350,6971
20230620,144100,46202844300,7350,7320,7370,7320,20322
20230620,144000,46053711030,7320,7330,7340,7320,5785
20230620,143900,46011329700,7330,7330,7340,7330,6908
20230620,143800,45960690030,7330,7320,7340,7310,17791
20230620,143700,45830362380,7320,7340,7340,7320,10147
20230620,143600,45755979830,7340,7360,7370,7340,7751
20230620,143500,45699036480,7370,7370,7370,7350,9226
20230620,143400,45631157590,7380,7360,7380,7340,16608
20230620,143300,45508996220,7360,7390,7390,7360,21585
20230620,143200,45349900650,7390,7380,7410,7370,27218
20230620,143100,45148694850,7380,7380,7390,7370,9027
20230620,143000,45082107200,7380,7370,7390,7370,9341
20230620,142900,45013196080,7370,7380,7390,7360,16981
20230620,142800,44887955850,7370,7350,7380,7350,17786
20230620,142700,44757015590,7340,7340,7350,7330,14001
20230620,142600,44654301330,7330,7340,7350,7330,21993
20230620,142500,44492992130,7340,7350,7360,7340,9053
20230620,142400,44426516940,7350,7360,7360,7340,8558
20230620,142300,44363669730,7350,7340,7380,7340,8046
20230620,142200,44304489550,7330,7360,7360,7330,8007
20230620,142100,44245720120,7340,7340,7370,7330,19665
20230620,142000,44101413040,7350,7390,7390,7340,6965
20230620,141900,44050221040,7390,7370,7390,7340,20789
20230620,141800,43897334830,7370,7380,7380,7360,6797
20230620,141700,43847237050,7380,7390,7400,7380,8985
20230620,141600,43780863970,7390,7390,7410,7390,4503
20230620,141500,43747543760,7390,7400,7410,7390,10233
20230620,141400,43671880290,7400,7400,7410,7390,5852
20230620,141300,43628595600,7400,7390,7410,7380,16545
20230620,141200,43506254160,7400,7400,7400,7380,8600
20230620,141100,43442722960,7390,7400,7400,7390,20335
20230620,141000,43292329690,7390,7400,7400,7380,12086
20230620,140900,43203013160,7400,7380,7410,7370,17584
20230620,140800,43072924020,7380,7390,7390,7370,5761
20230620,140700,43030413440,7400,7380,7400,7370,15701
20230620,140600,42914457270,7370,7330,7380,7330,10334
20230620,140500,42838447830,7340,7350,7350,7330,6127
20230620,140400,42793483140,7350,7350,7360,7330,20848
20230620,140300,42640359970,7360,7380,7380,7350,10600
20230620,140200,42562285400,7380,7390,7390,7370,7338
20230620,140100,42508134830,7370,7360,7390,7350,9298
20230620,140000,42439636470,7360,7350,7380,7350,8228
20230620,135900,42379030980,7350,7360,7370,7350,15155
20230620,135800,42267549130,7370,7370,7380,7360,7650
20230620,135700,42211222430,7360,7370,7380,7360,8239
20230620,135600,42150537620,7360,7360,7380,7350,15788
20230620,135500,42034282900,7360,7360,7370,7340,8452
20230620,135400,41972108710,7350,7360,7380,7350,6595
20230620,135300,41923520420,7340,7330,7370,7330,7128
20230620,135200,41871140050,7330,7360,7380,7320,23673
20230620,135100,41697351380,7380,7380,7390,7350,10184
20230620,135000,41622357160,7380,7380,7400,7360,9545
20230620,134900,41551928060,7380,7360,7390,7340,11525
20230620,134800,41467146600,7350,7380,7380,7350,20882
20230620,134700,41313414230,7380,7390,7390,7370,7526
20230620,134600,41257916110,7390,7390,7400,7380,16208
20230620,134500,41138198420,7390,7380,7420,7370,16761
20230620,134400,41014411290,7380,7390,7400,7380,12336
20230620,134300,40923293550,7390,7450,7460,7390,35200
20230620,134200,40661867610,7450,7390,7470,7390,38386
20230620,134100,40376382490,7390,7400,7410,7390,8974
20230620,134000,40310025550,7400,7380,7400,7380,11556
20230620,133900,40224591280,7380,7400,7400,7380,13234
20230620,133800,40126826410,7400,7380,7400,7370,12857
20230620,133700,40031909850,7370,7380,7390,7360,20839
20230620,133600,39878243900,7370,7390,7400,7370,8084
20230620,133500,39818553920,7400,7370,7410,7370,12921
20230620,133400,39723135440,7370,7380,7400,7370,18301
20230620,133300,39588092570,7380,7390,7410,7380,21983
20230620,133200,39425642460,7390,7410,7410,7380,25075
20230620,133100,39240228790,7410,7430,7440,7400,29192
20230620,133000,39023625210,7440,7460,7470,7420,22051
20230620,132900,38859524050,7460,7430,7490,7420,72565
20230620,132800,38317954810,7420,7430,7450,7420,27182
20230620,132700,38115860850,7440,7410,7460,7410,44063
20230620,132600,37788034050,7410,7430,7440,7400,34382
20230620,132500,37533112040,7430,7370,7430,7370,21056
20230620,132400,37377417890,7380,7430,7440,7350,56219
20230620,132300,36962294180,7440,7440,7460,7390,70398
20230620,132200,36439732190,7450,7400,7480,7370,203450
20230620,132100,34926983030,7390,7300,7400,7280,124700
20230620,132000,34008298760,7300,7300,7300,7290,11222
20230620,131900,33926431610,7300,7300,7310,7290,4724
20230620,131800,33891943970,7300,7290,7310,7280,6921
20230620,131700,33841429510,7290,7320,7320,7270,13945
20230620,131600,33739610750,7330,7330,7330,7300,17842
20230620,131500,33609160930,7340,7230,7340,7220,82962
20230620,131400,33003652230,7220,7230,7240,7220,5258
20230620,131300,32965637350,7230,7240,7240,7220,2808
20230620,131200,32945324840,7240,7210,7260,7190,11226
20230620,131100,32864191690,7200,7230,7230,7200,8501
20230620,131000,32802895240,7230,7220,7240,7220,2217
20230620,130900,32786871840,7240,7210,7250,7210,4936
20230620,130800,32751207150,7210,7230,7230,7180,40561
20230620,130700,32458976320,7240,7250,7250,7220,9924
20230620,130600,32387206150,7250,7240,7260,7220,27305
20230620,130500,32189692100,7260,7260,7270,7240,17461
20230620,130400,32063099080,7270,7270,7280,7260,4482
20230620,130300,32030520300,7270,7250,7280,7250,5948
20230620,130200,31987338210,7250,7280,7290,7250,11002
20230620,130100,31907336290,7280,7280,7300,7280,12444
20230620,130000,31816568140,7280,7280,7290,7270,3009
20230620,125900,31794653980,7280,7270,7290,7270,11222
20230620,125800,31712927900,7270,7280,7290,7270,5963
20230620,125700,31669535010,7280,7260,7300,7240,14007
20230620,125600,31567548470,7260,7250,7260,7240,13439
20230620,125500,31470142750,7250,7260,7270,7250,10058
20230620,125400,31397163690,7260,7260,7270,7240,6580
20230620,125300,31349437040,7260,7270,7280,7250,12451
20230620,125200,31259067170,7270,7280,7290,7250,15408
20230620,125100,31147053090,7280,7280,7280,7260,9084
20230620,125000,31080994890,7270,7270,7290,7260,11547
20230620,124900,30996994320,7270,7240,7280,7240,10536
20230620,124800,30920538860,7240,7250,7260,7230,14120
20230620,124700,30818304760,7250,7250,7260,7240,9207
20230620,124600,30751570300,7240,7240,7260,7230,9977
20230620,124500,30679320450,7230,7250,7260,7230,15957
20230620,124400,30563744720,7250,7270,7280,7250,13173
20230620,124300,30468070620,7270,7280,7280,7260,9262
20230620,124200,30400773960,7280,7250,7300,7240,20433
20230620,124100,30252061810,7250,7260,7270,7230,18788
20230620,124000,30115886890,7260,7280,7300,7260,15167
20230620,123900,30005428410,7280,7250,7290,7240,14979
20230620,123800,29896685880,7260,7280,7280,7230,37344
20230620,123700,29625866000,7280,7270,7290,7260,20563
20230620,123600,29476311600,7280,7270,7310,7260,27298
20230620,123500,29277649710,7270,7300,7300,7270,20819
20230620,123400,29126075150,7300,7300,7310,7290,17020
20230620,123300,29001863730,7300,7340,7340,7290,19441
20230620,123200,28859604830,7330,7280,7360,7280,51032
20230620,123100,28485249080,7280,7300,7310,7270,15353
20230620,123000,28373344730,7300,7280,7310,7260,21391
20230620,122900,28217540400,7280,7330,7340,7280,29827
20230620,122800,27999729220,7340,7310,7350,7280,40390
20230620,122700,27704423040,7310,7340,7350,7310,43895
20230620,122600,27382461850,7330,7340,7360,7310,65265
20230620,122500,26903491760,7350,7250,7360,7230,73745
20230620,122400,26364056710,7260,7220,7280,7210,36811
20230620,122300,26097680020,7250,7270,7270,7210,81600
20230620,122200,25507145370,7270,7330,7330,7250,83899
20230620,122100,24896429660,7340,7290,7360,7290,116107
20230620,122000,24046148530,7300,7290,7380,7280,241582
20230620,121900,22275239720,7290,7280,7290,7280,44596
20230620,121800,21950557580,7290,7290,7290,7290,0
20230620,121700,21950557580,7290,7250,7290,7250,99371
20230620,121600,21227098770,7260,7240,7270,7220,67131
20230620,121500,20740462970,7230,7210,7240,7200,34015
20230620,121400,20494708470,7200,7200,7210,7190,24150
20230620,121300,20320830380,7200,7190,7200,7190,2581
20230620,121200,20302270780,7190,7180,7200,7180,9071
20230620,121100,20236990960,7180,7200,7200,7180,11726
20230620,121000,20152698360,7200,7190,7200,7190,16177
20230620,120900,20036269620,7200,7190,7200,7180,12338
20230620,120800,19947552100,7200,7190,7200,7190,3384
20230620,120700,19923212970,7200,7200,7200,7180,15266
20230620,120600,19813458070,7190,7190,7200,7180,34570
20230620,120500,19564900350,7190,7180,7190,7170,16877
20230620,120400,19443628000,7190,7180,7190,7170,3224
20230620,120300,19420475140,7180,7180,7190,7180,6977
20230620,120200,19370375540,7190,7180,7190,7180,2771
20230620,120100,19350461100,7180,7180,7190,7180,2375
20230620,120000,19333406330,7190,7160,7190,7150,19575
20230620,115900,19192933400,7160,7160,7170,7150,2438
20230620,115800,19175470810,7170,7150,7170,7150,7863
20230620,115700,19119181200,7150,7140,7150,7140,2441
20230620,115600,19101731840,7140,7130,7140,7130,4621
20230620,115500,19068757760,7130,7140,7150,7130,4634
20230620,115400,19035689190,7140,7160,7170,7140,8790
20230620,115300,18972868110,7160,7160,7170,7160,6913
20230620,115200,18923340860,7160,7150,7170,7150,9783
20230620,115100,18853291100,7160,7140,7160,7130,15417
20230620,115000,18743078640,7140,7140,7150,7140,1433
20230620,114900,18732846790,7140,7140,7150,7130,5919
20230620,114800,18690587280,7140,7150,7150,7140,3021
20230620,114700,18669014780,7150,7140,7150,7140,4470
20230620,114600,18637098950,7150,7140,7160,7140,19409
20230620,114500,18498410840,7140,7150,7150,7140,8053
20230620,114400,18440848290,7160,7170,7180,7160,8880
20230620,114300,18377238810,7170,7180,7180,7170,4494
20230620,114200,18345006400,7170,7170,7180,7160,12785
20230620,114100,18253322470,7170,7170,7180,7160,12126
20230620,114000,18166368820,7170,7170,7170,7160,5733
20230620,113900,18125265450,7170,7170,7170,7160,3814
20230620,113800,18097922830,7170,7160,7170,7150,11080
20230620,113700,18018589850,7170,7180,7190,7160,7440
20230620,113600,17965170710,7180,7190,7190,7180,9117
20230620,113500,17899655270,7190,7180,7190,7170,14025
20230620,113400,17798881750,7180,7170,7190,7170,3159
20230620,113300,17776203080,7170,7160,7180,7150,7179
20230620,113200,17724743270,7160,7190,7190,7150,21184
20230620,113100,17572818270,7190,7190,7190,7170,13376
20230620,113000,17476753580,7190,7200,7200,7180,41802
20230620,112900,17175950340,7200,7180,7200,7180,18261
20230620,112800,17044627460,7180,7180,7190,7180,13051
20230620,112700,16950808830,7180,7170,7190,7170,44268
20230620,112600,16633064760,7160,7160,7170,7160,12181
20230620,112500,16545807010,7160,7160,7160,7150,9117
20230620,112400,16480558960,7150,7170,7170,7150,9296
20230620,112300,16414045780,7160,7170,7170,7150,28967
20230620,112200,16206626180,7160,7170,7170,7150,36767
20230620,112100,15943267110,7170,7160,7180,7150,44379
20230620,112000,15625325740,7150,7140,7160,7130,56332
20230620,111900,15222731170,7140,7130,7140,7120,7145
20230620,111800,15171778440,7130,7120,7130,7110,16808
20230620,111700,15052042520,7110,7120,7120,7110,6186
20230620,111600,15008008420,7120,7110,7130,7110,5850
20230620,111500,14966357190,7120,7110,7120,7100,5732
20230620,111400,14925591690,7110,7120,7130,7110,12347
20230620,111300,14837741050,7110,7120,7120,7110,7737
20230620,111200,14782655830,7110,7100,7120,7100,62446
20230620,111100,14338829530,7100,7090,7100,7080,7763
20230620,111000,14283793830,7080,7080,7090,7080,2622
20230620,110900,14265213320,7080,7080,7090,7080,1056
20230620,110800,14257734350,7090,7090,7090,7080,1453
20230620,110700,14247433150,7080,7080,7090,7080,2077
20230620,110600,14232725410,7080,7090,7090,7080,8420
20230620,110500,14173064860,7090,7090,7100,7090,2140
20230620,110400,14157885730,7090,7090,7100,7090,1319
20230620,110300,14148527300,7090,7100,7100,7090,1702
20230620,110200,14136451000,7100,7100,7100,7090,1985
20230620,110100,14122370930,7100,7090,7100,7080,8345
20230620,110000,14063200760,7100,7080,7100,7080,13994
20230620,105900,13963981700,7080,7060,7090,7060,6458
20230620,105800,13918262540,7060,7080,7080,7060,4690
20230620,105700,13885104580,7080,7060,7080,7060,3534
20230620,105600,13860104210,7060,7060,7070,7060,2328
20230620,105500,13843667700,7060,7060,7070,7050,8809
20230620,105400,13781478520,7060,7070,7080,7060,3787
20230620,105300,13754709520,7080,7090,7090,7070,5574
20230620,105200,13715277570,7080,7100,7100,7070,5396
20230620,105100,13677050640,7090,7090,7100,7080,6723
20230620,105000,13629371170,7100,7080,7100,7080,17463
20230620,104900,13505555150,7080,7080,7090,7050,11366
20230620,104800,13425193690,7070,7100,7100,7070,11020
20230620,104700,13347054830,7100,7080,7100,7070,14520
20230620,104600,13244088440,7080,7070,7080,7060,5024
20230620,104500,13208542110,7070,7060,7080,7060,3533
20230620,104400,13183568910,7060,7070,7080,7060,5282
20230620,104300,13146221990,7070,7060,7080,7060,5838
20230620,104200,13104955980,7060,7060,7070,7060,470
20230620,104100,13101636550,7060,7060,7070,7060,1127
20230620,104000,13093679850,7070,7070,7070,7050,5664
20230620,103900,13053676590,7060,7070,7070,7060,6636
20230620,103800,13006820500,7060,7070,7070,7060,9286
20230620,103700,12941222750,7070,7090,7090,7070,13392
20230620,103600,12846436020,7090,7100,7110,7080,27929
20230620,103500,12648355560,7100,7070,7100,7070,60151
20230620,103400,12222033230,7070,7050,7070,7040,13628
20230620,103300,12125860800,7060,7040,7060,7040,8703
20230620,103200,12064462780,7040,7050,7050,7040,2643
20230620,103100,12045831510,7040,7020,7050,7020,7055
20230620,103000,11996193010,7030,7040,7050,7030,4492
20230620,102900,11964606410,7040,7040,7060,7040,6796
20230620,102800,11916725200,7050,7040,7060,7040,9516
20230620,102700,11849608610,7040,7040,7060,7040,7723
20230620,102600,11795169940,7050,7050,7050,7040,3111
20230620,102500,11773237930,7050,7050,7050,7040,13340
20230620,102400,11679263910,7050,7040,7050,7030,4545
20230620,102300,11647282370,7030,7040,7040,7030,7627
20230620,102200,11593600670,7040,7010,7040,7010,11388
20230620,102100,11513565020,7020,6980,7020,6980,13319
20230620,102000,11420424620,6980,6990,6990,6980,10255
20230620,101900,11348813690,6990,6990,7000,6990,3900
20230620,101800,11321547740,6990,7000,7010,6990,7111
20230620,101700,11271791530,7000,7000,7010,7000,1583
20230620,101600,11260708910,7010,7020,7020,7010,3210
20230620,101500,11238205420,7030,7030,7030,7020,8621
20230620,101400,11177663130,7020,7040,7040,7020,9116
20230620,101300,11113572020,7040,7040,7040,7030,3317
20230620,101200,11090231420,7040,7030,7050,7030,11053
20230620,101100,11012450180,7020,7020,7030,7020,7395
20230620,101000,10960499080,7030,6990,7050,6970,30558
20230620,100900,10746038610,6980,6980,6990,6960,15954
20230620,100800,10634826310,6970,6990,6990,6970,5281
20230620,100700,10597990650,6980,6990,6990,6980,1263
20230620,100600,10589174850,6990,6960,6990,6950,10281
20230620,100500,10517503440,6960,6980,6980,6960,10773
20230620,100400,10442467640,6980,6990,7000,6980,1352
20230620,100300,10433020730,6990,7000,7010,6990,5953
20230620,100200,10391375280,7000,7010,7020,6990,3407
20230620,100100,10367510330,7010,7010,7030,7000,5388
20230620,100000,10329756700,7000,6990,7030,6970,12820
20230620,095900,10239995610,6990,6990,7000,6980,20239
20230620,095800,10098588200,6990,7010,7010,6990,9657
20230620,095700,10031004930,7010,7010,7020,7000,5054
20230620,095600,9995576950,7020,7030,7030,7010,11989
20230620,095500,9911433340,7030,7030,7040,7020,9357
20230620,095400,9845658450,7030,7020,7040,7020,7152
20230620,095300,9795398640,7030,7030,7030,7010,3821
20230620,095200,9768581530,7030,7010,7030,7000,6130
20230620,095100,9725588110,7010,7010,7020,7000,2194
20230620,095000,9710199210,7020,7010,7020,7000,9571
20230620,094900,9643127750,7010,7000,7010,6990,12284
20230620,094800,9557144490,7000,7010,7030,7000,10169
20230620,094700,9485891710,7010,7010,7030,7000,13503
20230620,094600,9391221180,7010,7030,7030,7000,27093
20230620,094500,9201209620,7030,7090,7100,7030,34848
20230620,094400,8955260220,7100,7110,7110,7090,17331
20230620,094300,8832221010,7100,7090,7110,7070,27572
20230620,094200,8636675630,7080,7090,7100,7070,28548
20230620,094100,8434552850,7090,7100,7110,7090,8635
20230620,094000,8373291460,7100,7120,7120,7100,15650
20230620,093900,8261931750,7120,7090,7120,7090,33632
20230620,093800,8023148250,7100,7090,7100,7080,13775
20230620,093700,7925464740,7080,7100,7110,7080,47143
20230620,093600,7591020130,7100,7080,7140,7070,67429
20230620,093500,7112010860,7070,7080,7090,7070,30122
20230620,093400,6898719500,7080,7050,7090,7040,53073
20230620,093300,6523516040,7050,7010,7060,7000,41326
20230620,093200,6232896660,7020,7040,7050,7010,13123
20230620,093100,6140641260,7040,7010,7050,7010,21472
20230620,093000,5989673040,7020,7000,7030,7000,12460
20230620,092900,5902301330,7000,6990,7030,6990,27626
20230620,092800,5708543900,7000,7020,7020,6990,27488
20230620,092700,5516016150,7020,7030,7040,7000,30531
20230620,092600,5301850960,7030,7010,7040,7000,23739
20230620,092500,5135141530,7020,7040,7040,7010,31952
20230620,092400,4910795070,7040,6990,7060,6960,84981
20230620,092300,4314751140,6990,6950,6990,6920,86314
20230620,092200,3714272590,6940,6920,6950,6910,48822
20230620,092100,3376093430,6920,6860,6920,6830,40823
20230620,092000,3094931010,6860,6870,6880,6860,8417
20230620,091900,3037136570,6880,6880,6890,6870,10364
20230620,091800,2965857320,6880,6910,6920,6870,19908
20230620,091700,2828343720,6920,6860,6920,6840,53181
20230620,091600,2462172270,6840,6870,6880,6840,15418
20230620,091500,2356336530,6870,6870,6890,6870,26502
20230620,091400,2173984780,6880,6840,6890,6840,25139
20230620,091300,2001423130,6840,6870,6870,6840,13562
20230620,091200,1908442310,6860,6820,6890,6820,26159
20230620,091100,1728946900,6840,6880,6900,6820,24075
20230620,091000,1563381610,6880,6860,6900,6850,55503
20230620,090900,1181335780,6850,6780,6860,6780,44601
20230620,090800,876811650,6770,6720,6780,6720,31690
20230620,090700,662994760,6710,6710,6730,6700,11929
20230620,090600,582847050,6710,6720,6730,6690,14989
20230620,090500,482173950,6710,6690,6710,6660,15766
20230620,090400,376645890,6690,6700,6710,6690,7433
20230620,090300,326827760,6700,6650,6710,6650,26634
20230620,090200,148734610,6650,6670,6670,6640,1203
20230620,090100,140731870,6670,6600,6670,6600,10518
20230620,090000,71088840,6600,6630,6640,6600,10733