stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,200000,14342101850,3040,3040,3040,3040,40953
20230613,195900,14342101850,3040,3040,3040,3040,0
20230613,195800,14342101850,3040,3040,3040,3040,0
20230613,195700,14342101850,3040,3040,3040,3040,0
20230613,195600,14342101850,3040,3040,3040,3040,0
20230613,195500,14342101850,3040,3040,3040,3040,0
20230613,195400,14342101850,3040,3040,3040,3040,0
20230613,195300,14342101850,3040,3040,3040,3040,0
20230613,195200,14342101850,3040,3040,3040,3040,0
20230613,195100,14342101850,3040,3040,3040,3040,0
20230613,195000,14342101850,3040,3040,3040,3040,0
20230613,194900,14342101850,3040,3040,3040,3040,0
20230613,194800,14342101850,3040,3040,3040,3040,0
20230613,194700,14342101850,3040,3040,3040,3040,0
20230613,194600,14342101850,3040,3040,3040,3040,0
20230613,194500,14342101850,3040,3040,3040,3040,0
20230613,194400,14342101850,3040,3040,3040,3040,0
20230613,194300,14342101850,3040,3040,3040,3040,0
20230613,194200,14342101850,3040,3040,3040,3040,0
20230613,194100,14342101850,3040,3040,3040,3040,0
20230613,194000,14342101850,3040,3040,3040,3040,0
20230613,193900,14342101850,3040,3040,3040,3040,0
20230613,193800,14342101850,3040,3040,3040,3040,0
20230613,193700,14342101850,3040,3040,3040,3040,0
20230613,193600,14342101850,3040,3040,3040,3040,0
20230613,193500,14342101850,3040,3040,3040,3040,0
20230613,193400,14342101850,3040,3040,3040,3040,0
20230613,193300,14342101850,3040,3040,3040,3040,0
20230613,193200,14342101850,3040,3040,3040,3040,0
20230613,193100,14342101850,3040,3040,3040,3040,0
20230613,193000,14342101850,3040,3040,3040,3040,40953
20230613,192900,14342101850,3040,3040,3040,3040,0
20230613,192800,14342101850,3040,3040,3040,3040,0
20230613,192700,14342101850,3040,3040,3040,3040,0
20230613,192600,14342101850,3040,3040,3040,3040,0
20230613,192500,14342101850,3040,3040,3040,3040,0
20230613,192400,14342101850,3040,3040,3040,3040,0
20230613,192300,14342101850,3040,3040,3040,3040,0
20230613,192200,14342101850,3040,3040,3040,3040,0
20230613,192100,14342101850,3040,3040,3040,3040,0
20230613,192000,14342101850,3040,3040,3040,3040,0
20230613,191900,14342101850,3040,3040,3040,3040,0
20230613,191800,14342101850,3040,3040,3040,3040,0
20230613,191700,14342101850,3040,3040,3040,3040,0
20230613,191600,14342101850,3040,3040,3040,3040,0
20230613,191500,14342101850,3040,3040,3040,3040,0
20230613,191400,14342101850,3040,3040,3040,3040,0
20230613,191300,14342101850,3040,3040,3040,3040,0
20230613,191200,14342101850,3040,3040,3040,3040,0
20230613,191100,14342101850,3040,3040,3040,3040,0
20230613,191000,14342101850,3040,3040,3040,3040,0
20230613,190900,14342101850,3040,3040,3040,3040,0
20230613,190800,14342101850,3040,3040,3040,3040,0
20230613,190700,14342101850,3040,3040,3040,3040,0
20230613,190600,14342101850,3040,3040,3040,3040,0
20230613,190500,14342101850,3040,3040,3040,3040,0
20230613,190400,14342101850,3040,3040,3040,3040,0
20230613,190300,14342101850,3040,3040,3040,3040,0
20230613,190200,14342101850,3040,3040,3040,3040,0
20230613,190100,14342101850,3040,3040,3040,3040,0
20230613,190000,14342101850,3040,3040,3040,3040,40953
20230613,185900,14342101850,3040,3040,3040,3040,0
20230613,185800,14342101850,3040,3040,3040,3040,0
20230613,185700,14342101850,3040,3040,3040,3040,0
20230613,185600,14342101850,3040,3040,3040,3040,0
20230613,185500,14342101850,3040,3040,3040,3040,0
20230613,185400,14342101850,3040,3040,3040,3040,0
20230613,185300,14342101850,3040,3040,3040,3040,0
20230613,185200,14342101850,3040,3040,3040,3040,0
20230613,185100,14342101850,3040,3040,3040,3040,0
20230613,185000,14342101850,3040,3040,3040,3040,0
20230613,184900,14342101850,3040,3040,3040,3040,0
20230613,184800,14342101850,3040,3040,3040,3040,0
20230613,184700,14342101850,3040,3040,3040,3040,0
20230613,184600,14342101850,3040,3040,3040,3040,0
20230613,184500,14342101850,3040,3040,3040,3040,0
20230613,184400,14342101850,3040,3040,3040,3040,0
20230613,184300,14342101850,3040,3040,3040,3040,0
20230613,184200,14342101850,3040,3040,3040,3040,0
20230613,184100,14342101850,3040,3040,3040,3040,0
20230613,184000,14342101850,3040,3040,3040,3040,0
20230613,183900,14342101850,3040,3040,3040,3040,0
20230613,183800,14342101850,3040,3040,3040,3040,0
20230613,183700,14342101850,3040,3040,3040,3040,0
20230613,183600,14342101850,3040,3040,3040,3040,0
20230613,183500,14342101850,3040,3040,3040,3040,0
20230613,183400,14342101850,3040,3040,3040,3040,0
20230613,183300,14342101850,3040,3040,3040,3040,0
20230613,183200,14342101850,3040,3040,3040,3040,0
20230613,183100,14342101850,3040,3040,3040,3040,0
20230613,183000,14342101850,3040,3040,3040,3040,40953
20230613,182900,14342101850,3040,3040,3040,3040,0
20230613,182800,14342101850,3040,3040,3040,3040,0
20230613,182700,14342101850,3040,3040,3040,3040,0
20230613,182600,14342101850,3040,3040,3040,3040,0
20230613,182500,14342101850,3040,3040,3040,3040,0
20230613,182400,14342101850,3040,3040,3040,3040,0
20230613,182300,14342101850,3040,3040,3040,3040,0
20230613,182200,14342101850,3040,3040,3040,3040,0
20230613,182100,14342101850,3040,3040,3040,3040,0
20230613,182000,14342101850,3040,3040,3040,3040,0
20230613,181900,14342101850,3040,3040,3040,3040,0
20230613,181800,14342101850,3040,3040,3040,3040,0
20230613,181700,14342101850,3040,3040,3040,3040,0
20230613,181600,14342101850,3040,3040,3040,3040,0
20230613,181500,14342101850,3040,3040,3040,3040,0
20230613,181400,14342101850,3040,3040,3040,3040,0
20230613,181300,14342101850,3040,3040,3040,3040,0
20230613,181200,14342101850,3040,3040,3040,3040,0
20230613,181100,14342101850,3040,3040,3040,3040,0
20230613,181000,14342101850,3040,3040,3040,3040,0
20230613,180900,14342101850,3040,3040,3040,3040,0
20230613,180800,14342101850,3040,3040,3040,3040,0
20230613,180700,14342101850,3040,3040,3040,3040,0
20230613,180600,14342101850,3040,3040,3040,3040,0
20230613,180500,14342101850,3040,3040,3040,3040,0
20230613,180400,14342101850,3040,3040,3040,3040,0
20230613,180300,14342101850,3040,3040,3040,3040,0
20230613,180200,14342101850,3040,3040,3040,3040,0
20230613,180100,14342101850,3040,3040,3040,3040,0
20230613,180000,14342101850,3040,3040,3040,3040,40953
20230613,175900,14342101850,3040,3040,3040,3040,0
20230613,175800,14342101850,3040,3040,3040,3040,0
20230613,175700,14342101850,3040,3040,3040,3040,0
20230613,175600,14342101850,3040,3040,3040,3040,0
20230613,175500,14342101850,3040,3040,3040,3040,0
20230613,175400,14342101850,3040,3040,3040,3040,0
20230613,175300,14342101850,3040,3040,3040,3040,0
20230613,175200,14342101850,3040,3040,3040,3040,0
20230613,175100,14342101850,3040,3040,3040,3040,0
20230613,175000,14342101850,3040,3040,3040,3040,0
20230613,174900,14342101850,3040,3040,3040,3040,0
20230613,174800,14342101850,3040,3040,3040,3040,0
20230613,174700,14342101850,3040,3040,3040,3040,0
20230613,174600,14342101850,3040,3040,3040,3040,0
20230613,174500,14342101850,3040,3040,3040,3040,0
20230613,174400,14342101850,3040,3040,3040,3040,0
20230613,174300,14342101850,3040,3040,3040,3040,0
20230613,174200,14342101850,3040,3040,3040,3040,0
20230613,174100,14342101850,3040,3040,3040,3040,0
20230613,174000,14342101850,3040,3040,3040,3040,0
20230613,173900,14342101850,3040,3040,3040,3040,0
20230613,173800,14342101850,3040,3040,3040,3040,0
20230613,173700,14342101850,3040,3040,3040,3040,0
20230613,173600,14342101850,3040,3040,3040,3040,0
20230613,173500,14342101850,3040,3040,3040,3040,0
20230613,173400,14342101850,3040,3040,3040,3040,0
20230613,173300,14342101850,3040,3040,3040,3040,0
20230613,173200,14342101850,3040,3040,3040,3040,0
20230613,173100,14342101850,3040,3040,3040,3040,0
20230613,173000,14342101850,3040,3040,3040,3040,40953
20230613,172900,14342101850,3040,3040,3040,3040,0
20230613,172800,14342101850,3040,3040,3040,3040,0
20230613,172700,14342101850,3040,3040,3040,3040,0
20230613,172600,14342101850,3040,3040,3040,3040,0
20230613,172500,14342101850,3040,3040,3040,3040,0
20230613,172400,14342101850,3040,3040,3040,3040,0
20230613,172300,14342101850,3040,3040,3040,3040,0
20230613,172200,14342101850,3040,3040,3040,3040,0
20230613,172100,14342101850,3040,3040,3040,3040,0
20230613,172000,14342101850,3040,3040,3040,3040,0
20230613,171900,14342101850,3040,3040,3040,3040,0
20230613,171800,14342101850,3040,3040,3040,3040,0
20230613,171700,14342101850,3040,3040,3040,3040,0
20230613,171600,14342101850,3040,3040,3040,3040,0
20230613,171500,14342101850,3040,3040,3040,3040,0
20230613,171400,14342101850,3040,3040,3040,3040,0
20230613,171300,14342101850,3040,3040,3040,3040,0
20230613,171200,14342101850,3040,3040,3040,3040,0
20230613,171100,14342101850,3040,3040,3040,3040,0
20230613,171000,14342101850,3040,3040,3040,3040,0
20230613,170900,14342101850,3040,3040,3040,3040,0
20230613,170800,14342101850,3040,3040,3040,3040,0
20230613,170700,14342101850,3040,3040,3040,3040,0
20230613,170600,14342101850,3040,3040,3040,3040,0
20230613,170500,14342101850,3040,3040,3040,3040,0
20230613,170400,14342101850,3040,3040,3040,3040,0
20230613,170300,14342101850,3040,3040,3040,3040,0
20230613,170200,14342101850,3040,3040,3040,3040,0
20230613,170100,14342101850,3040,3040,3040,3040,0
20230613,170000,14342101850,3040,3040,3040,3040,40953
20230613,165900,14342101850,3040,3040,3040,3040,0
20230613,165800,14342101850,3040,3040,3040,3040,0
20230613,165700,14342101850,3040,3040,3040,3040,0
20230613,165600,14342101850,3040,3040,3040,3040,0
20230613,165500,14342101850,3040,3040,3040,3040,0
20230613,165400,14342101850,3040,3040,3040,3040,0
20230613,165300,14342101850,3040,3040,3040,3040,0
20230613,165200,14342101850,3040,3040,3040,3040,0
20230613,165100,14342101850,3040,3040,3040,3040,0
20230613,165000,14342101850,3040,3040,3040,3040,0
20230613,164900,14342101850,3040,3040,3040,3040,0
20230613,164800,14342101850,3040,3040,3040,3040,0
20230613,164700,14342101850,3040,3040,3040,3040,0
20230613,164600,14342101850,3040,3040,3040,3040,0
20230613,164500,14342101850,3040,3040,3040,3040,0
20230613,164400,14342101850,3040,3040,3040,3040,0
20230613,164300,14342101850,3040,3040,3040,3040,0
20230613,164200,14342101850,3040,3040,3040,3040,0
20230613,164100,14342101850,3040,3040,3040,3040,0
20230613,164000,14342101850,3040,3040,3040,3040,0
20230613,163900,14342101850,3040,3040,3040,3040,0
20230613,163800,14342101850,3040,3040,3040,3040,0
20230613,163700,14342101850,3040,3040,3040,3040,0
20230613,163600,14342101850,3040,3040,3040,3040,0
20230613,163500,14342101850,3040,3040,3040,3040,0
20230613,163400,14342101850,3040,3040,3040,3040,0
20230613,163300,14342101850,3040,3040,3040,3040,0
20230613,163200,14342101850,3040,3040,3040,3040,0
20230613,163100,14342101850,3040,3040,3040,3040,0
20230613,163000,14342101850,3040,3040,3040,3040,40953
20230613,162900,14342101850,3040,3040,3040,3040,0
20230613,162800,14342101850,3040,3040,3040,3040,0
20230613,162700,14342101850,3040,3040,3040,3040,0
20230613,162600,14342101850,3040,3040,3040,3040,0
20230613,162500,14342101850,3040,3040,3040,3040,0
20230613,162400,14342101850,3040,3040,3040,3040,0
20230613,162300,14342101850,3040,3040,3040,3040,0
20230613,162200,14342101850,3040,3040,3040,3040,0
20230613,162100,14342101850,3040,3040,3040,3040,0
20230613,162000,14342101850,3040,3040,3040,3040,0
20230613,161900,14342101850,3040,3040,3040,3040,0
20230613,161800,14342101850,3040,3040,3040,3040,0
20230613,161700,14342101850,3040,3040,3040,3040,0
20230613,161600,14342101850,3040,3040,3040,3040,0
20230613,161500,14342101850,3040,3040,3040,3040,0
20230613,161400,14342101850,3040,3040,3040,3040,0
20230613,161300,14342101850,3040,3040,3040,3040,0
20230613,161200,14342101850,3040,3040,3040,3040,0
20230613,161100,14342101850,3040,3040,3040,3040,0
20230613,161000,14342101850,3040,3040,3040,3040,0
20230613,160900,14342101850,3040,3040,3040,3040,0
20230613,160800,14342101850,3040,3040,3040,3040,0
20230613,160700,14342101850,3040,3040,3040,3040,0
20230613,160600,14342101850,3040,3040,3040,3040,0
20230613,160500,14342101850,3040,3040,3040,3040,0
20230613,160400,14342101850,3040,3040,3040,3040,0
20230613,160300,14342101850,3040,3040,3040,3040,0
20230613,160200,14342101850,3040,3040,3040,3040,0
20230613,160100,14342101850,3040,3040,3040,3040,0
20230613,160000,14342101850,3040,3040,3040,3040,40953
20230613,155900,14342101850,3040,3040,3040,3040,0
20230613,155800,14342101850,3040,3040,3040,3040,0
20230613,155700,14342101850,3040,3040,3040,3040,0
20230613,155600,14342101850,3040,3040,3040,3040,0
20230613,155500,14342101850,3040,3040,3040,3040,0
20230613,155400,14342101850,3040,3040,3040,3040,0
20230613,155300,14342101850,3040,3040,3040,3040,0
20230613,155200,14342101850,3040,3040,3040,3040,0
20230613,155100,14342101850,3040,3040,3040,3040,0
20230613,155000,14342101850,3040,3040,3040,3040,0
20230613,154900,14342101850,3040,3040,3040,3040,0
20230613,154800,14342101850,3040,3040,3040,3040,0
20230613,154700,14342101850,3040,3040,3040,3040,0
20230613,154600,14342101850,3040,3040,3040,3040,0
20230613,154500,14342101850,3040,3040,3040,3040,0
20230613,154400,14342101850,3040,3040,3040,3040,0
20230613,154300,14342101850,3040,3040,3040,3040,0
20230613,154200,14342101850,3040,3040,3040,3040,0
20230613,154100,14342101850,3040,3040,3040,3040,0
20230613,154000,14342101850,3040,3040,3040,3040,0
20230613,153900,14342101850,3040,3040,3040,3040,0
20230613,153800,14342101850,3040,3040,3040,3040,0
20230613,153700,14342101850,3040,3040,3040,3040,0
20230613,153600,14342101850,3040,3040,3040,3040,0
20230613,153500,14342101850,3040,3040,3040,3040,0
20230613,153400,14342101850,3040,3040,3040,3040,0
20230613,153300,14342101850,3040,3040,3040,3040,0
20230613,153200,14342101850,3040,3040,3040,3040,0
20230613,153100,14342101850,3040,3040,3040,3040,0
20230613,153000,14342101850,3040,3040,3040,3040,81906
20230613,152900,14217604730,3040,3040,3040,3040,0
20230613,152800,14217604730,3040,3040,3040,3040,0
20230613,152700,14217604730,3040,3040,3040,3040,0
20230613,152600,14217604730,3040,3040,3040,3040,0
20230613,152500,14217604730,3040,3040,3040,3040,0
20230613,152400,14217604730,3040,3040,3040,3040,0
20230613,152300,14217604730,3040,3040,3040,3040,0
20230613,152200,14217604730,3040,3040,3040,3040,0
20230613,152100,14217604730,3040,3040,3040,3040,0
20230613,152000,14217604730,3040,3040,3040,3040,0
20230613,151900,14217604730,3040,3040,3045,3035,12832
20230613,151800,14178593365,3040,3040,3040,3035,6175
20230613,151700,14159834480,3040,3045,3045,3035,17766
20230613,151600,14105843305,3040,3040,3050,3040,10406
20230613,151500,14074189665,3045,3040,3045,3040,3845
20230613,151400,14062490165,3045,3050,3050,3040,6490
20230613,151300,14042727955,3050,3045,3050,3045,1706
20230613,151200,14037529445,3045,3045,3055,3045,5006
20230613,151100,14022275430,3050,3045,3050,3045,12295
20230613,151000,13984827180,3045,3050,3055,3045,2859
20230613,150900,13976107975,3050,3050,3055,3050,1860
20230613,150800,13970433535,3050,3050,3055,3045,4153
20230613,150700,13957771825,3045,3050,3055,3045,5655
20230613,150600,13940521675,3050,3045,3050,3045,3390
20230613,150500,13930185500,3045,3040,3045,3040,5896
20230613,150400,13912246295,3040,3040,3045,3035,22922
20230613,150300,13842580535,3040,3050,3050,3040,32628
20230613,150200,13743182155,3050,3060,3060,3050,6599
20230613,150100,13723043335,3060,3050,3060,3050,813
20230613,150000,13720558455,3055,3055,3055,3050,10449
20230613,145900,13688683005,3055,3055,3060,3055,6336
20230613,145800,13669325255,3055,3060,3060,3050,8444
20230613,145700,13643532495,3055,3055,3060,3055,1534
20230613,145600,13638846100,3055,3060,3060,3055,1321
20230613,145500,13634810440,3055,3055,3060,3055,3274
20230613,145400,13624808270,3055,3050,3055,3050,4965
20230613,145300,13609662555,3055,3050,3055,3050,12079
20230613,145200,13572801225,3055,3055,3060,3050,2723
20230613,145100,13564482580,3060,3055,3060,3055,8298
20230613,145000,13539131665,3060,3065,3065,3055,1479
20230613,144900,13534612660,3065,3060,3065,3050,14648
20230613,144800,13489871385,3055,3065,3065,3055,11975
20230613,144700,13453271265,3065,3060,3065,3055,4988
20230613,144600,13438010125,3060,3060,3060,3060,1570
20230613,144500,13433205925,3060,3065,3065,3055,27957
20230613,144400,13347681785,3060,3070,3070,3060,40896
20230613,144300,13222342530,3075,3070,3075,3070,845
20230613,144200,13219746040,3075,3080,3080,3075,591
20230613,144100,13217928710,3080,3070,3080,3065,14426
20230613,144000,13173670730,3070,3065,3070,3065,1942
20230613,143900,13167710665,3070,3070,3070,3065,1631
20230613,143800,13162704745,3065,3070,3070,3065,5873
20230613,143700,13144680875,3070,3065,3070,3065,1539
20230613,143600,13139959820,3070,3065,3070,3065,5325
20230613,143500,13123636550,3070,3065,3070,3065,3739
20230613,143400,13112172050,3065,3075,3080,3065,16605
20230613,143300,13061197735,3075,3075,3080,3075,10857
20230613,143200,13027812450,3080,3085,3085,3075,2759
20230613,143100,13019325145,3080,3080,3080,3075,18715
20230613,143000,12961700785,3080,3080,3085,3080,801
20230613,142900,12959233205,3085,3085,3085,3080,3077
20230613,142800,12949745890,3085,3080,3085,3080,2790
20230613,142700,12941139490,3080,3085,3085,3080,6858
20230613,142600,12920016015,3085,3085,3090,3085,4378
20230613,142500,12906509880,3085,3085,3090,3085,919
20230613,142400,12903674755,3085,3090,3090,3085,195
20230613,142300,12903072830,3085,3090,3090,3085,243
20230613,142200,12902322755,3085,3080,3090,3080,2344
20230613,142100,12895091585,3085,3090,3090,3080,5415
20230613,142000,12878385435,3090,3085,3090,3085,1748
20230613,141900,12872986615,3085,3090,3090,3085,2273
20230613,141800,12865974395,3090,3085,3090,3085,1373
20230613,141700,12861738250,3090,3090,3090,3090,149
20230613,141600,12861277840,3090,3085,3090,3085,1914
20230613,141500,12855371645,3085,3085,3095,3085,10242
20230613,141400,12823758380,3085,3090,3090,3085,2234
20230613,141300,12816863990,3090,3090,3090,3085,1190
20230613,141200,12813192090,3090,3095,3095,3085,8215
20230613,141100,12787808090,3090,3090,3095,3085,7317
20230613,141000,12765192685,3095,3095,3095,3090,4796
20230613,140900,12750362835,3090,3095,3095,3085,7286
20230613,140800,12727839940,3090,3090,3100,3085,17846
20230613,140700,12672649925,3085,3090,3090,3080,12515
20230613,140600,12634036340,3085,3085,3090,3085,4994
20230613,140500,12618616665,3090,3085,3090,3085,2422
20230613,140400,12611136415,3090,3080,3090,3080,4421
20230613,140300,12597488800,3085,3080,3085,3080,4127
20230613,140200,12584759895,3085,3080,3085,3080,348
20230613,140100,12583686960,3085,3085,3085,3080,2210
20230613,140000,12576874860,3080,3080,3085,3080,1855
20230613,135900,12571152830,3085,3080,3085,3080,1841
20230613,135800,12565482090,3080,3080,3080,3080,2273
20230613,135700,12558481250,3080,3085,3085,3080,226
20230613,135600,12557784655,3085,3080,3085,3080,2452
20230613,135500,12550227375,3080,3080,3080,3080,451
20230613,135400,12548838295,3080,3080,3080,3080,5046
20230613,135300,12533296615,3085,3085,3085,3085,275
20230613,135200,12532448240,3080,3080,3080,3075,9425
20230613,135100,12503420555,3085,3080,3085,3080,411
20230613,135000,12502153120,3080,3080,3080,3080,1727
20230613,134900,12496833960,3080,3080,3080,3080,20986
20230613,134800,12432197080,3085,3085,3085,3085,1030
20230613,134700,12429019530,3085,3085,3090,3080,1650
20230613,134600,12423929790,3080,3085,3085,3080,371
20230613,134500,12422785590,3085,3090,3090,3085,436
20230613,134400,12421438705,3085,3085,3085,3085,51
20230613,134300,12421281370,3085,3085,3090,3085,2200
20230613,134200,12414490870,3085,3090,3090,3085,2156
20230613,134100,12407839330,3090,3095,3095,3090,2604
20230613,134000,12399780205,3095,3085,3095,3080,7932
20230613,133900,12375247265,3085,3080,3085,3080,1309
20230613,133800,12371213035,3080,3080,3080,3080,2575
20230613,133700,12363282035,3080,3080,3085,3080,4956
20230613,133600,12348017550,3080,3080,3085,3080,1677
20230613,133500,12342846890,3085,3085,3085,3085,0
20230613,133400,12342846890,3085,3080,3085,3080,895
20230613,133300,12340090040,3080,3080,3080,3080,590
20230613,133200,12338272840,3080,3085,3085,3080,4063
20230613,133100,12325741640,3085,3085,3085,3085,1510
20230613,133000,12321083290,3085,3085,3090,3085,2861
20230613,132900,12312256105,3085,3085,3090,3085,886
20230613,132800,12309520180,3090,3095,3095,3085,3294
20230613,132700,12299344720,3090,3090,3090,3090,1978
20230613,132600,12293232700,3085,3090,3095,3085,1728
20230613,132500,12287892685,3090,3090,3090,3085,644
20230613,132400,12285902735,3095,3085,3095,3085,3659
20230613,132300,12274614660,3090,3090,3090,3090,92
20230613,132200,12274330380,3090,3090,3090,3085,6487
20230613,132100,12254293915,3090,3090,3095,3085,2425
20230613,132000,12246801450,3085,3085,3085,3085,1881
20230613,131900,12240998565,3085,3085,3090,3085,3579
20230613,131800,12229952010,3090,3085,3090,3085,682
20230613,131700,12227844690,3085,3090,3090,3085,1721
20230613,131600,12222531960,3090,3090,3095,3085,6134
20230613,131500,12203583050,3090,3100,3100,3090,8930
20230613,131400,12175915105,3105,3095,3105,3095,10458
20230613,131300,12143489645,3100,3105,3110,3095,30200
20230613,131200,12049926900,3100,3110,3115,3100,15044
20230613,131100,12003153250,3115,3100,3115,3095,62098
20230613,131000,11810435310,3095,3095,3100,3090,17668
20230613,130900,11755740565,3090,3085,3095,3085,8227
20230613,130800,11730317755,3090,3080,3090,3080,15668
20230613,130700,11681981905,3085,3085,3085,3085,624
20230613,130600,11680056865,3085,3085,3085,3080,3926
20230613,130500,11667962890,3085,3080,3085,3080,92
20230613,130400,11667679130,3080,3080,3080,3080,1722
20230613,130300,11662375370,3080,3085,3085,3080,4491
20230613,130200,11648535660,3085,3080,3085,3080,3046
20230613,130100,11639141250,3080,3080,3080,3080,189
20230613,130000,11638559130,3085,3085,3085,3085,430
20230613,125900,11637232580,3080,3080,3085,3080,1082
20230613,125800,11633899770,3080,3080,3085,3080,1866
20230613,125700,11628152485,3085,3080,3085,3080,2331
20230613,125600,11620971330,3085,3085,3085,3085,71
20230613,125500,11620752295,3085,3080,3085,3080,12472
20230613,125400,11582328835,3085,3085,3085,3080,2869
20230613,125300,11573485130,3090,3085,3090,3085,505
20230613,125200,11571927190,3085,3095,3095,3085,4261
20230613,125100,11558767930,3090,3085,3090,3085,4152
20230613,125000,11545938750,3085,3085,3085,3085,665
20230613,124900,11543887225,3085,3085,3085,3085,465
20230613,124800,11542452700,3085,3090,3090,3085,548
20230613,124700,11540759990,3090,3085,3090,3080,1474
20230613,124600,11536212945,3085,3090,3090,3085,321
20230613,124500,11535222655,3090,3085,3090,3085,51
20230613,124400,11535065315,3085,3085,3090,3085,341
20230613,124300,11534013325,3085,3090,3090,3085,3033
20230613,124200,11524655250,3090,3090,3090,3085,3670
20230613,124100,11513315165,3090,3095,3095,3090,2016
20230613,124000,11507085650,3090,3090,3090,3090,4490
20230613,123900,11493211550,3090,3090,3090,3085,3239
20230613,123800,11483204540,3090,3085,3090,3085,3825
20230613,123700,11471391910,3085,3085,3085,3085,1622
20230613,123600,11466388040,3085,3085,3085,3085,1032
20230613,123500,11463204320,3080,3080,3080,3080,491
20230613,123400,11461692040,3080,3085,3085,3080,2123
20230613,123300,11455152525,3085,3080,3085,3080,866
20230613,123200,11452484370,3085,3085,3085,3080,704
20230613,123100,11450312535,3080,3080,3080,3080,199
20230613,123000,11449699615,3080,3080,3085,3080,251
20230613,122900,11448926530,3075,3085,3085,3075,5614
20230613,122800,11431642095,3085,3085,3090,3085,1515
20230613,122700,11426967295,3090,3085,3090,3085,2856
20230613,122600,11418145605,3085,3085,3085,3080,344
20230613,122500,11417084525,3085,3075,3085,3075,3596
20230613,122400,11406004060,3075,3080,3080,3075,1183
20230613,122300,11402363030,3080,3085,3085,3080,3465
20230613,122200,11391690475,3085,3090,3090,3085,79
20230613,122100,11391446395,3090,3080,3090,3080,3213
20230613,122000,11381532575,3080,3080,3080,3080,3907
20230613,121900,11369499015,3080,3080,3080,3080,163
20230613,121800,11368996975,3080,3085,3085,3080,2911
20230613,121700,11360022310,3080,3075,3080,3075,2904
20230613,121600,11351079660,3075,3080,3080,3075,1047
20230613,121500,11347858940,3075,3075,3075,3075,7126
20230613,121400,11325946490,3075,3075,3075,3075,383
20230613,121300,11324768765,3080,3070,3080,3070,343
20230613,121200,11323714245,3080,3070,3080,3070,620
20230613,121100,11321810835,3070,3080,3080,3070,2411
20230613,121000,11314405930,3075,3080,3080,3075,164
20230613,120900,11313900975,3070,3075,3075,3070,699
20230613,120800,11311751565,3075,3080,3080,3075,1305
20230613,120700,11307737715,3070,3070,3070,3070,2
20230613,120600,11307731575,3070,3070,3080,3070,228
20230613,120500,11307031065,3070,3080,3080,3070,2573
20230613,120400,11299111555,3080,3075,3080,3075,706
20230613,120300,11296940595,3075,3080,3080,3070,992
20230613,120200,11293890965,3075,3070,3075,3070,806
20230613,120100,11291414875,3070,3070,3070,3070,2
20230613,120000,11291408735,3070,3070,3075,3070,344
20230613,115900,11290352595,3070,3070,3070,3070,351
20230613,115800,11289275025,3075,3070,3075,3070,1644
20230613,115700,11284227930,3070,3070,3075,3070,1612
20230613,115600,11279276160,3070,3075,3075,3070,1444
20230613,115500,11274842570,3070,3075,3075,3070,190
20230613,115400,11274258500,3075,3070,3075,3070,5555
20230613,115300,11257190030,3070,3070,3070,3065,1521
20230613,115200,11252525915,3065,3070,3070,3065,1703
20230613,115100,11247301075,3070,3070,3070,3065,9819
20230613,115000,11217158395,3070,3070,3070,3070,1354
20230613,114900,11213001615,3070,3075,3075,3070,2294
20230613,114800,11205958760,3075,3070,3075,3070,8716
20230613,114700,11179200390,3070,3075,3075,3070,2541
20230613,114600,11171393355,3075,3070,3080,3070,692
20230613,114500,11169268710,3070,3075,3075,3070,9413
20230613,114400,11140354925,3075,3075,3075,3075,637
20230613,114300,11138396150,3075,3075,3075,3070,458
20230613,114200,11136988410,3075,3070,3075,3070,3056
20230613,114100,11127604045,3065,3070,3070,3065,5314
20230613,114000,11111293595,3070,3065,3070,3065,7970
20230613,113900,11086860760,3070,3070,3075,3070,3818
20230613,113800,11075136975,3070,3070,3075,3070,1499
20230613,113700,11070532545,3070,3075,3075,3070,4108
20230613,113600,11057917945,3075,3070,3075,3070,3210
20230613,113500,11048054595,3070,3080,3080,3070,5172
20230613,113400,11032142865,3080,3090,3090,3080,2413
20230613,113300,11024699420,3090,3090,3090,3085,1467
20230613,113200,11020166395,3095,3080,3095,3080,1854
20230613,113100,11014440595,3080,3085,3085,3080,1630
20230613,113000,11009419290,3085,3080,3085,3080,4
20230613,112900,11009406955,3080,3075,3080,3065,45325
20230613,112800,10870160110,3075,3075,3080,3075,1737
20230613,112700,10864818800,3070,3075,3075,3070,9894
20230613,112600,10834420090,3075,3075,3080,3075,5088
20230613,112500,10818774485,3075,3075,3075,3075,3891
20230613,112400,10806809660,3075,3075,3080,3070,3553
20230613,112300,10795886870,3075,3075,3080,3075,7711
20230613,112200,10772175530,3075,3080,3080,3075,6184
20230613,112100,10753159415,3080,3080,3080,3075,2207
20230613,112000,10746370615,3080,3080,3080,3080,972
20230613,111900,10743376855,3080,3090,3090,3080,6412
20230613,111800,10723608485,3090,3090,3090,3085,1504
20230613,111700,10718966175,3090,3095,3095,3090,1956
20230613,111600,10712921875,3090,3090,3090,3090,1282
20230613,111500,10708960495,3090,3090,3090,3090,768
20230613,111400,10706587375,3095,3085,3095,3085,3891
20230613,111300,10694550710,3085,3090,3100,3085,5609
20230613,111200,10677208850,3090,3085,3090,3085,2126
20230613,111100,10670642550,3085,3095,3100,3085,4713
20230613,111000,10656077715,3095,3080,3095,3075,4283
20230613,110900,10642855250,3080,3085,3085,3075,2165
20230613,110800,10636181775,3085,3080,3085,3075,3233
20230613,110700,10626224960,3085,3085,3085,3080,2027
20230613,110600,10619973165,3075,3075,3080,3075,10571
20230613,110500,10587424465,3075,3080,3080,3075,1548
20230613,110400,10582664355,3075,3075,3080,3070,1585
20230613,110300,10577790850,3075,3075,3075,3070,8671
20230613,110200,10551136515,3075,3070,3075,3070,4303
20230613,110100,10537910810,3070,3070,3070,3070,2508
20230613,110000,10530211250,3070,3070,3075,3065,3830
20230613,105900,10518461145,3070,3070,3075,3065,6986
20230613,105800,10497014125,3075,3075,3075,3075,5990
20230613,105700,10478594875,3075,3085,3085,3075,5342
20230613,105600,10462147330,3085,3075,3085,3075,1197
20230613,105500,10458461185,3075,3070,3075,3070,8813
20230613,105400,10431397010,3070,3070,3080,3070,5350
20230613,105300,10414951810,3065,3060,3070,3055,22503
20230613,105200,10346033760,3060,3065,3070,3060,10091
20230613,105100,10315136185,3065,3055,3070,3055,8848
20230613,105000,10288058120,3060,3075,3075,3055,41585
20230613,104900,10160604190,3075,3080,3080,3070,14356
20230613,104800,10116477990,3080,3070,3080,3070,5281
20230613,104700,10100234120,3075,3080,3080,3070,5039
20230613,104600,10084752140,3080,3070,3080,3070,5574
20230613,104500,10067626290,3070,3075,3085,3070,13778
20230613,104400,10025304995,3070,3080,3085,3065,62073
20230613,104300,9834473990,3080,3080,3085,3080,6449
20230613,104200,9814610020,3080,3080,3085,3080,12853
20230613,104100,9775021860,3085,3080,3085,3080,22236
20230613,104000,9706533945,3080,3085,3090,3080,4698
20230613,103900,9692044485,3085,3095,3095,3085,2895
20230613,103800,9683102360,3095,3095,3095,3085,4500
20230613,103700,9669198040,3095,3080,3095,3080,6827
20230613,103600,9648120410,3085,3085,3085,3085,5080
20230613,103500,9632448610,3085,3085,3090,3085,9270
20230613,103400,9603850605,3090,3090,3090,3085,3007
20230613,103300,9594573885,3090,3085,3090,3085,8491
20230613,103200,9568362420,3085,3090,3095,3085,5877
20230613,103100,9550205700,3090,3100,3100,3090,5457
20230613,103000,9533343290,3090,3100,3100,3085,25951
20230613,102900,9453165775,3095,3105,3105,3095,9690
20230613,102800,9423147105,3100,3115,3120,3100,10971
20230613,102700,9389004150,3120,3120,3125,3105,27063
20230613,102600,9304721240,3125,3125,3130,3115,40206
20230613,102500,9179189170,3130,3120,3135,3110,47737
20230613,102400,9030112870,3115,3110,3120,3105,13613
20230613,102300,8987734025,3105,3105,3110,3100,3218
20230613,102200,8977739465,3100,3105,3105,3100,6120
20230613,102100,8958758500,3100,3100,3105,3095,6677
20230613,102000,8938048640,3095,3105,3105,3095,11627
20230613,101900,8901999290,3100,3100,3105,3095,6417
20230613,101800,8882103895,3095,3095,3100,3090,19047
20230613,101700,8823232230,3095,3095,3100,3090,7463
20230613,101600,8800154440,3095,3095,3100,3090,18707
20230613,101500,8742278265,3100,3100,3100,3095,4706
20230613,101400,8727710775,3095,3100,3100,3095,4677
20230613,101300,8713234195,3100,3095,3100,3095,6005
20230613,101200,8694646465,3100,3095,3100,3095,6846
20230613,101100,8673439265,3100,3100,3100,3095,5865
20230613,101000,8655281600,3100,3095,3100,3095,2449
20230613,100900,8647698190,3100,3100,3100,3095,2690
20230613,100800,8639368815,3095,3100,3100,3095,6762
20230613,100700,8618440225,3100,3100,3100,3095,10443
20230613,100600,8586072515,3100,3100,3105,3100,11744
20230613,100500,8549623055,3105,3105,3105,3100,4433
20230613,100400,8535877820,3105,3100,3105,3100,6694
20230613,100300,8515126065,3100,3105,3105,3100,4700
20230613,100200,8500551890,3105,3105,3110,3100,4267
20230613,100100,8487314935,3105,3100,3105,3100,6032
20230613,100000,8468610455,3100,3110,3110,3100,11013
20230613,095900,8434451350,3110,3110,3110,3105,6652
20230613,095800,8413782565,3110,3105,3115,3105,6100
20230613,095700,8394817850,3115,3115,3115,3100,21431
20230613,095600,8328185585,3115,3105,3115,3105,13191
20230613,095500,8287124760,3110,3100,3110,3100,4033
20230613,095400,8274609830,3100,3095,3100,3095,3070
20230613,095300,8265094425,3100,3090,3100,3090,9192
20230613,095200,8236665905,3090,3090,3095,3085,6448
20230613,095100,8216752880,3090,3090,3095,3090,5181
20230613,095000,8200743090,3090,3090,3095,3090,2793
20230613,094900,8192107450,3090,3090,3095,3085,13416
20230613,094800,8150681275,3095,3095,3095,3090,3654
20230613,094700,8139381405,3095,3090,3100,3085,16754
20230613,094600,8087598615,3085,3090,3095,3080,55236
20230613,094500,7917089165,3090,3100,3105,3090,40965
20230613,094400,7790241425,3100,3100,3105,3095,34233
20230613,094300,7684149010,3100,3110,3110,3100,14933
20230613,094200,7637770935,3105,3100,3115,3095,16265
20230613,094100,7587321795,3095,3120,3130,3095,102216
20230613,094000,7269697805,3120,3160,3165,3100,158778
20230613,093900,6772357200,3160,3130,3165,3125,189979
20230613,093800,6174953495,3130,3120,3130,3115,48129
20230613,093700,6024667235,3125,3110,3125,3105,31762
20230613,093600,5925709895,3105,3105,3110,3100,16901
20230613,093500,5873242435,3100,3100,3110,3100,16950
20230613,093400,5820673780,3105,3105,3110,3100,5948
20230613,093300,5802221285,3105,3100,3115,3100,14342
20230613,093200,5757629695,3100,3095,3100,3095,8266
20230613,093100,5732019720,3095,3100,3100,3090,24212
20230613,093000,5657055685,3100,3100,3105,3100,15549
20230613,092900,5608847930,3105,3110,3110,3100,16660
20230613,092800,5557082180,3110,3110,3115,3100,24402
20230613,092700,5481233445,3110,3110,3110,3105,12864
20230613,092600,5441262880,3110,3105,3115,3100,19571
20230613,092500,5380431005,3100,3090,3105,3090,14238
20230613,092400,5336335290,3090,3100,3105,3090,26946
20230613,092300,5252852295,3100,3100,3110,3100,14894
20230613,092200,5206639570,3105,3095,3105,3090,14763
20230613,092100,5160924070,3090,3095,3100,3085,23271
20230613,092000,5088920955,3095,3105,3110,3085,96039
20230613,091900,4791751750,3105,3115,3120,3100,46218
20230613,091800,4648078285,3110,3110,3125,3110,24648
20230613,091700,4571252805,3110,3115,3120,3100,52480
20230613,091600,4408163030,3120,3140,3145,3115,97918
20230613,091500,4101184765,3145,3105,3145,3105,111403
20230613,091400,3752446685,3105,3110,3120,3100,27531
20230613,091300,3666864545,3115,3115,3130,3105,67583
20230613,091200,3455935120,3115,3100,3135,3090,81733
20230613,091100,3201216390,3100,3120,3130,3090,56412
20230613,091000,3026223665,3130,3090,3130,3090,47286
20230613,090900,2878950555,3090,3095,3100,3085,57598
20230613,090800,2700956435,3095,3125,3130,3080,111015
20230613,090700,2356103175,3125,3115,3145,3115,204025
20230613,090600,1717360590,3115,3105,3125,3100,125147
20230613,090500,1327663790,3110,3085,3110,3080,115170
20230613,090400,970816790,3090,3100,3105,3080,107250
20230613,090300,639172660,3100,3065,3110,3065,55839
20230613,090200,466784090,3070,3055,3070,3050,20961
20230613,090100,402619665,3055,3045,3060,3040,27745
20230613,090000,317998105,3045,3040,3050,3025,100089