stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,205300,933935440,6490,6490,6490,6490,2548
20230623,205200,933935440,6490,6490,6490,6490,0
20230623,205100,933935440,6490,6490,6490,6490,0
20230623,205000,933935440,6490,6490,6490,6490,0
20230623,204900,933935440,6490,6490,6490,6490,0
20230623,204800,933935440,6490,6490,6490,6490,0
20230623,204700,933935440,6490,6490,6490,6490,0
20230623,204600,933935440,6490,6490,6490,6490,0
20230623,204500,933935440,6490,6490,6490,6490,0
20230623,204400,933935440,6490,6490,6490,6490,0
20230623,204300,933935440,6490,6490,6490,6490,0
20230623,204200,933935440,6490,6490,6490,6490,0
20230623,204100,933935440,6490,6490,6490,6490,0
20230623,204000,933935440,6490,6490,6490,6490,0
20230623,203900,933935440,6490,6490,6490,6490,0
20230623,203800,933935440,6490,6490,6490,6490,0
20230623,203700,933935440,6490,6490,6490,6490,0
20230623,203600,933935440,6490,6490,6490,6490,0
20230623,203500,933935440,6490,6490,6490,6490,0
20230623,203400,933935440,6490,6490,6490,6490,0
20230623,203300,933935440,6490,6490,6490,6490,0
20230623,203200,933935440,6490,6490,6490,6490,0
20230623,203100,933935440,6490,6490,6490,6490,0
20230623,203000,933935440,6490,6490,6490,6490,0
20230623,202900,933935440,6490,6490,6490,6490,0
20230623,202800,933935440,6490,6490,6490,6490,0
20230623,202700,933935440,6490,6490,6490,6490,0
20230623,202600,933935440,6490,6490,6490,6490,0
20230623,202500,933935440,6490,6490,6490,6490,0
20230623,202400,933935440,6490,6490,6490,6490,0
20230623,202300,933935440,6490,6490,6490,6490,2548
20230623,202200,933935440,6490,6490,6490,6490,0
20230623,202100,933935440,6490,6490,6490,6490,0
20230623,202000,933935440,6490,6490,6490,6490,0
20230623,201900,933935440,6490,6490,6490,6490,0
20230623,201800,933935440,6490,6490,6490,6490,0
20230623,201700,933935440,6490,6490,6490,6490,0
20230623,201600,933935440,6490,6490,6490,6490,0
20230623,201500,933935440,6490,6490,6490,6490,0
20230623,201400,933935440,6490,6490,6490,6490,0
20230623,201300,933935440,6490,6490,6490,6490,0
20230623,201200,933935440,6490,6490,6490,6490,0
20230623,201100,933935440,6490,6490,6490,6490,0
20230623,201000,933935440,6490,6490,6490,6490,0
20230623,200900,933935440,6490,6490,6490,6490,0
20230623,200800,933935440,6490,6490,6490,6490,0
20230623,200700,933935440,6490,6490,6490,6490,0
20230623,200600,933935440,6490,6490,6490,6490,0
20230623,200500,933935440,6490,6490,6490,6490,0
20230623,200400,933935440,6490,6490,6490,6490,0
20230623,200300,933935440,6490,6490,6490,6490,0
20230623,200200,933935440,6490,6490,6490,6490,0
20230623,200100,933935440,6490,6490,6490,6490,0
20230623,200000,933935440,6490,6490,6490,6490,0
20230623,195900,933935440,6490,6490,6490,6490,0
20230623,195800,933935440,6490,6490,6490,6490,0
20230623,195700,933935440,6490,6490,6490,6490,0
20230623,195600,933935440,6490,6490,6490,6490,0
20230623,195500,933935440,6490,6490,6490,6490,0
20230623,195400,933935440,6490,6490,6490,6490,0
20230623,195300,933935440,6490,6490,6490,6490,2548
20230623,195200,933935440,6490,6490,6490,6490,0
20230623,195100,933935440,6490,6490,6490,6490,0
20230623,195000,933935440,6490,6490,6490,6490,0
20230623,194900,933935440,6490,6490,6490,6490,0
20230623,194800,933935440,6490,6490,6490,6490,0
20230623,194700,933935440,6490,6490,6490,6490,0
20230623,194600,933935440,6490,6490,6490,6490,0
20230623,194500,933935440,6490,6490,6490,6490,0
20230623,194400,933935440,6490,6490,6490,6490,0
20230623,194300,933935440,6490,6490,6490,6490,0
20230623,194200,933935440,6490,6490,6490,6490,0
20230623,194100,933935440,6490,6490,6490,6490,0
20230623,194000,933935440,6490,6490,6490,6490,0
20230623,193900,933935440,6490,6490,6490,6490,0
20230623,193800,933935440,6490,6490,6490,6490,0
20230623,193700,933935440,6490,6490,6490,6490,0
20230623,193600,933935440,6490,6490,6490,6490,0
20230623,193500,933935440,6490,6490,6490,6490,0
20230623,193400,933935440,6490,6490,6490,6490,0
20230623,193300,933935440,6490,6490,6490,6490,0
20230623,193200,933935440,6490,6490,6490,6490,0
20230623,193100,933935440,6490,6490,6490,6490,0
20230623,193000,933935440,6490,6490,6490,6490,0
20230623,192900,933935440,6490,6490,6490,6490,0
20230623,192800,933935440,6490,6490,6490,6490,0
20230623,192700,933935440,6490,6490,6490,6490,0
20230623,192600,933935440,6490,6490,6490,6490,0
20230623,192500,933935440,6490,6490,6490,6490,0
20230623,192400,933935440,6490,6490,6490,6490,0
20230623,192300,933935440,6490,6490,6490,6490,2548
20230623,192200,933935440,6490,6490,6490,6490,0
20230623,192100,933935440,6490,6490,6490,6490,0
20230623,192000,933935440,6490,6490,6490,6490,0
20230623,191900,933935440,6490,6490,6490,6490,0
20230623,191800,933935440,6490,6490,6490,6490,0
20230623,191700,933935440,6490,6490,6490,6490,0
20230623,191600,933935440,6490,6490,6490,6490,0
20230623,191500,933935440,6490,6490,6490,6490,0
20230623,191400,933935440,6490,6490,6490,6490,0
20230623,191300,933935440,6490,6490,6490,6490,0
20230623,191200,933935440,6490,6490,6490,6490,0
20230623,191100,933935440,6490,6490,6490,6490,0
20230623,191000,933935440,6490,6490,6490,6490,0
20230623,190900,933935440,6490,6490,6490,6490,0
20230623,190800,933935440,6490,6490,6490,6490,0
20230623,190700,933935440,6490,6490,6490,6490,0
20230623,190600,933935440,6490,6490,6490,6490,0
20230623,190500,933935440,6490,6490,6490,6490,0
20230623,190400,933935440,6490,6490,6490,6490,0
20230623,190300,933935440,6490,6490,6490,6490,0
20230623,190200,933935440,6490,6490,6490,6490,0
20230623,190100,933935440,6490,6490,6490,6490,0
20230623,190000,933935440,6490,6490,6490,6490,0
20230623,185900,933935440,6490,6490,6490,6490,0
20230623,185800,933935440,6490,6490,6490,6490,0
20230623,185700,933935440,6490,6490,6490,6490,0
20230623,185600,933935440,6490,6490,6490,6490,0
20230623,185500,933935440,6490,6490,6490,6490,0
20230623,185400,933935440,6490,6490,6490,6490,0
20230623,185300,933935440,6490,6490,6490,6490,2548
20230623,185200,933935440,6490,6490,6490,6490,0
20230623,185100,933935440,6490,6490,6490,6490,0
20230623,185000,933935440,6490,6490,6490,6490,0
20230623,184900,933935440,6490,6490,6490,6490,0
20230623,184800,933935440,6490,6490,6490,6490,0
20230623,184700,933935440,6490,6490,6490,6490,0
20230623,184600,933935440,6490,6490,6490,6490,0
20230623,184500,933935440,6490,6490,6490,6490,0
20230623,184400,933935440,6490,6490,6490,6490,0
20230623,184300,933935440,6490,6490,6490,6490,0
20230623,184200,933935440,6490,6490,6490,6490,0
20230623,184100,933935440,6490,6490,6490,6490,0
20230623,184000,933935440,6490,6490,6490,6490,0
20230623,183900,933935440,6490,6490,6490,6490,0
20230623,183800,933935440,6490,6490,6490,6490,0
20230623,183700,933935440,6490,6490,6490,6490,0
20230623,183600,933935440,6490,6490,6490,6490,0
20230623,183500,933935440,6490,6490,6490,6490,0
20230623,183400,933935440,6490,6490,6490,6490,0
20230623,183300,933935440,6490,6490,6490,6490,0
20230623,183200,933935440,6490,6490,6490,6490,0
20230623,183100,933935440,6490,6490,6490,6490,0
20230623,183000,933935440,6490,6490,6490,6490,0
20230623,182900,933935440,6490,6490,6490,6490,0
20230623,182800,933935440,6490,6490,6490,6490,0
20230623,182700,933935440,6490,6490,6490,6490,0
20230623,182600,933935440,6490,6490,6490,6490,0
20230623,182500,933935440,6490,6490,6490,6490,0
20230623,182400,933935440,6490,6490,6490,6490,0
20230623,182300,933935440,6490,6490,6490,6490,2548
20230623,182200,933935440,6490,6490,6490,6490,0
20230623,182100,933935440,6490,6490,6490,6490,0
20230623,182000,933935440,6490,6490,6490,6490,0
20230623,181900,933935440,6490,6490,6490,6490,0
20230623,181800,933935440,6490,6490,6490,6490,0
20230623,181700,933935440,6490,6490,6490,6490,0
20230623,181600,933935440,6490,6490,6490,6490,0
20230623,181500,933935440,6490,6490,6490,6490,0
20230623,181400,933935440,6490,6490,6490,6490,0
20230623,181300,933935440,6490,6490,6490,6490,0
20230623,181200,933935440,6490,6490,6490,6490,0
20230623,181100,933935440,6490,6490,6490,6490,0
20230623,181000,933935440,6490,6490,6490,6490,0
20230623,180900,933935440,6490,6490,6490,6490,0
20230623,180800,933935440,6490,6490,6490,6490,0
20230623,180700,933935440,6490,6490,6490,6490,0
20230623,180600,933935440,6490,6490,6490,6490,0
20230623,180500,933935440,6490,6490,6490,6490,0
20230623,180400,933935440,6490,6490,6490,6490,0
20230623,180300,933935440,6490,6490,6490,6490,0
20230623,180200,933935440,6490,6490,6490,6490,0
20230623,180100,933935440,6490,6490,6490,6490,0
20230623,180000,933935440,6490,6490,6490,6490,0
20230623,175900,933935440,6490,6490,6490,6490,0
20230623,175800,933935440,6490,6490,6490,6490,0
20230623,175700,933935440,6490,6490,6490,6490,0
20230623,175600,933935440,6490,6490,6490,6490,0
20230623,175500,933935440,6490,6490,6490,6490,0
20230623,175400,933935440,6490,6490,6490,6490,0
20230623,175300,933935440,6490,6490,6490,6490,2548
20230623,175200,933935440,6490,6490,6490,6490,0
20230623,175100,933935440,6490,6490,6490,6490,0
20230623,175000,933935440,6490,6490,6490,6490,0
20230623,174900,933935440,6490,6490,6490,6490,0
20230623,174800,933935440,6490,6490,6490,6490,0
20230623,174700,933935440,6490,6490,6490,6490,0
20230623,174600,933935440,6490,6490,6490,6490,0
20230623,174500,933935440,6490,6490,6490,6490,0
20230623,174400,933935440,6490,6490,6490,6490,0
20230623,174300,933935440,6490,6490,6490,6490,0
20230623,174200,933935440,6490,6490,6490,6490,0
20230623,174100,933935440,6490,6490,6490,6490,0
20230623,174000,933935440,6490,6490,6490,6490,0
20230623,173900,933935440,6490,6490,6490,6490,0
20230623,173800,933935440,6490,6490,6490,6490,0
20230623,173700,933935440,6490,6490,6490,6490,0
20230623,173600,933935440,6490,6490,6490,6490,0
20230623,173500,933935440,6490,6490,6490,6490,0
20230623,173400,933935440,6490,6490,6490,6490,0
20230623,173300,933935440,6490,6490,6490,6490,0
20230623,173200,933935440,6490,6490,6490,6490,0
20230623,173100,933935440,6490,6490,6490,6490,0
20230623,173000,933935440,6490,6490,6490,6490,0
20230623,172900,933935440,6490,6490,6490,6490,0
20230623,172800,933935440,6490,6490,6490,6490,0
20230623,172700,933935440,6490,6490,6490,6490,0
20230623,172600,933935440,6490,6490,6490,6490,0
20230623,172500,933935440,6490,6490,6490,6490,0
20230623,172400,933935440,6490,6490,6490,6490,0
20230623,172300,933935440,6490,6490,6490,6490,2548
20230623,172200,933935440,6490,6490,6490,6490,0
20230623,172100,933935440,6490,6490,6490,6490,0
20230623,172000,933935440,6490,6490,6490,6490,0
20230623,171900,933935440,6490,6490,6490,6490,0
20230623,171800,933935440,6490,6490,6490,6490,0
20230623,171700,933935440,6490,6490,6490,6490,0
20230623,171600,933935440,6490,6490,6490,6490,0
20230623,171500,933935440,6490,6490,6490,6490,0
20230623,171400,933935440,6490,6490,6490,6490,0
20230623,171300,933935440,6490,6490,6490,6490,0
20230623,171200,933935440,6490,6490,6490,6490,0
20230623,171100,933935440,6490,6490,6490,6490,0
20230623,171000,933935440,6490,6490,6490,6490,0
20230623,170900,933935440,6490,6490,6490,6490,0
20230623,170800,933935440,6490,6490,6490,6490,0
20230623,170700,933935440,6490,6490,6490,6490,0
20230623,170600,933935440,6490,6490,6490,6490,0
20230623,170500,933935440,6490,6490,6490,6490,0
20230623,170400,933935440,6490,6490,6490,6490,0
20230623,170300,933935440,6490,6490,6490,6490,0
20230623,170200,933935440,6490,6490,6490,6490,0
20230623,170100,933935440,6490,6490,6490,6490,0
20230623,170000,933935440,6490,6490,6490,6490,0
20230623,165900,933935440,6490,6490,6490,6490,0
20230623,165800,933935440,6490,6490,6490,6490,0
20230623,165700,933935440,6490,6490,6490,6490,0
20230623,165600,933935440,6490,6490,6490,6490,0
20230623,165500,933935440,6490,6490,6490,6490,0
20230623,165400,933935440,6490,6490,6490,6490,0
20230623,165300,933935440,6490,6490,6490,6490,2548
20230623,165200,933935440,6490,6490,6490,6490,0
20230623,165100,933935440,6490,6490,6490,6490,0
20230623,165000,933935440,6490,6490,6490,6490,0
20230623,164900,933935440,6490,6490,6490,6490,0
20230623,164800,933935440,6490,6490,6490,6490,0
20230623,164700,933935440,6490,6490,6490,6490,0
20230623,164600,933935440,6490,6490,6490,6490,0
20230623,164500,933935440,6490,6490,6490,6490,0
20230623,164400,933935440,6490,6490,6490,6490,0
20230623,164300,933935440,6490,6490,6490,6490,0
20230623,164200,933935440,6490,6490,6490,6490,0
20230623,164100,933935440,6490,6490,6490,6490,0
20230623,164000,933935440,6490,6490,6490,6490,0
20230623,163900,933935440,6490,6490,6490,6490,0
20230623,163800,933935440,6490,6490,6490,6490,0
20230623,163700,933935440,6490,6490,6490,6490,0
20230623,163600,933935440,6490,6490,6490,6490,0
20230623,163500,933935440,6490,6490,6490,6490,0
20230623,163400,933935440,6490,6490,6490,6490,0
20230623,163300,933935440,6490,6490,6490,6490,0
20230623,163200,933935440,6490,6490,6490,6490,0
20230623,163100,933935440,6490,6490,6490,6490,0
20230623,163000,933935440,6490,6490,6490,6490,0
20230623,162900,933935440,6490,6490,6490,6490,0
20230623,162800,933935440,6490,6490,6490,6490,0
20230623,162700,933935440,6490,6490,6490,6490,0
20230623,162600,933935440,6490,6490,6490,6490,0
20230623,162500,933935440,6490,6490,6490,6490,0
20230623,162400,933935440,6490,6490,6490,6490,0
20230623,162300,933935440,6490,6490,6490,6490,2548
20230623,162200,933935440,6490,6490,6490,6490,0
20230623,162100,933935440,6490,6490,6490,6490,0
20230623,162000,933935440,6490,6490,6490,6490,0
20230623,161900,933935440,6490,6490,6490,6490,0
20230623,161800,933935440,6490,6490,6490,6490,0
20230623,161700,933935440,6490,6490,6490,6490,0
20230623,161600,933935440,6490,6490,6490,6490,0
20230623,161500,933935440,6490,6490,6490,6490,0
20230623,161400,933935440,6490,6490,6490,6490,0
20230623,161300,933935440,6490,6490,6490,6490,0
20230623,161200,933935440,6490,6490,6490,6490,0
20230623,161100,933935440,6490,6490,6490,6490,0
20230623,161000,933935440,6490,6490,6490,6490,0
20230623,160900,933935440,6490,6490,6490,6490,0
20230623,160800,933935440,6490,6490,6490,6490,0
20230623,160700,933935440,6490,6490,6490,6490,0
20230623,160600,933935440,6490,6490,6490,6490,0
20230623,160500,933935440,6490,6490,6490,6490,0
20230623,160400,933935440,6490,6490,6490,6490,0
20230623,160300,933935440,6490,6490,6490,6490,0
20230623,160200,933935440,6490,6490,6490,6490,0
20230623,160100,933935440,6490,6490,6490,6490,0
20230623,160000,933935440,6490,6490,6490,6490,0
20230623,155900,933935440,6490,6490,6490,6490,0
20230623,155800,933935440,6490,6490,6490,6490,0
20230623,155700,933935440,6490,6490,6490,6490,0
20230623,155600,933935440,6490,6490,6490,6490,0
20230623,155500,933935440,6490,6490,6490,6490,0
20230623,155400,933935440,6490,6490,6490,6490,0
20230623,155300,933935440,6490,6490,6490,6490,2548
20230623,155200,933935440,6490,6490,6490,6490,0
20230623,155100,933935440,6490,6490,6490,6490,0
20230623,155000,933935440,6490,6490,6490,6490,0
20230623,154900,933935440,6490,6490,6490,6490,0
20230623,154800,933935440,6490,6490,6490,6490,0
20230623,154700,933935440,6490,6490,6490,6490,0
20230623,154600,933935440,6490,6490,6490,6490,0
20230623,154500,933935440,6490,6490,6490,6490,0
20230623,154400,933935440,6490,6490,6490,6490,0
20230623,154300,933935440,6490,6490,6490,6490,0
20230623,154200,933935440,6490,6490,6490,6490,0
20230623,154100,933935440,6490,6490,6490,6490,0
20230623,154000,933935440,6490,6490,6490,6490,0
20230623,153900,933935440,6490,6490,6490,6490,0
20230623,153800,933935440,6490,6490,6490,6490,0
20230623,153700,933935440,6490,6490,6490,6490,0
20230623,153600,933935440,6490,6490,6490,6490,0
20230623,153500,933935440,6490,6490,6490,6490,0
20230623,153400,933935440,6490,6490,6490,6490,0
20230623,153300,933935440,6490,6490,6490,6490,0
20230623,153200,933935440,6490,6490,6490,6490,0
20230623,153100,933935440,6490,6490,6490,6490,0
20230623,153000,933935440,6490,6490,6490,6490,2548
20230623,152900,917398920,6490,6490,6490,6490,0
20230623,152800,917398920,6490,6490,6490,6490,0
20230623,152700,917398920,6490,6490,6490,6490,0
20230623,152600,917398920,6490,6490,6490,6490,0
20230623,152500,917398920,6490,6490,6490,6490,0
20230623,152400,917398920,6490,6490,6490,6490,0
20230623,152300,917398920,6490,6490,6490,6490,0
20230623,152200,917398920,6490,6490,6490,6490,0
20230623,152100,917398920,6490,6490,6490,6490,0
20230623,152000,917398920,6490,6490,6490,6490,0
20230623,151900,917398920,6490,6480,6490,6450,1579
20230623,151800,907170520,6480,6480,6480,6480,31
20230623,151700,906969640,6480,6480,6480,6480,49
20230623,151600,906652120,6460,6460,6460,6450,493
20230623,151500,903467630,6450,6450,6450,6450,655
20230623,151400,899242880,6450,6450,6450,6450,337
20230623,151300,897069230,6450,6450,6450,6450,16
20230623,151200,896966030,6450,6450,6460,6450,376
20230623,151100,894538830,6450,6460,6460,6450,1539
20230623,151000,884609280,6460,6470,6470,6460,685
20230623,150900,880183960,6460,6450,6460,6450,652
20230623,150800,875978460,6450,6460,6460,6450,818
20230623,150700,870701590,6460,6460,6460,6460,63
20230623,150600,870294610,6460,6460,6460,6460,18
20230623,150500,870178330,6450,6460,6460,6450,2278
20230623,150400,855477700,6460,6460,6460,6460,95
20230623,150300,854864000,6470,6480,6480,6470,521
20230623,150200,851493110,6480,6480,6480,6480,2
20230623,150100,851480150,6480,6480,6480,6480,200
20230623,150000,850184150,6480,6480,6480,6480,10
20230623,145900,850119350,6480,6480,6480,6480,0
20230623,145800,850119350,6480,6480,6480,6480,44
20230623,145700,849834230,6480,6480,6480,6480,11
20230623,145600,849762950,6460,6460,6460,6460,0
20230623,145500,849762950,6460,6460,6460,6460,31
20230623,145400,849562690,6480,6480,6480,6480,0
20230623,145300,849562690,6480,6460,6480,6460,133
20230623,145200,848703490,6470,6470,6470,6470,727
20230623,145100,843999800,6460,6460,6460,6460,1126
20230623,145000,836725840,6460,6470,6470,6460,1681
20230623,144900,825862850,6470,6470,6470,6470,0
20230623,144800,825862850,6470,6470,6470,6470,2000
20230623,144700,812922850,6480,6490,6490,6480,917
20230623,144600,806980550,6490,6500,6500,6490,581
20230623,144500,803209820,6500,6500,6500,6500,1
20230623,144400,803203320,6500,6500,6500,6500,1
20230623,144300,803196820,6500,6500,6500,6500,4
20230623,144200,803170820,6500,6500,6500,6500,100
20230623,144100,802520820,6500,6500,6500,6500,153
20230623,144000,801526320,6500,6500,6500,6500,0
20230623,143900,801526320,6500,6500,6500,6500,0
20230623,143800,801526320,6500,6500,6500,6500,1
20230623,143700,801519820,6480,6480,6480,6480,1027
20230623,143600,794864860,6480,6480,6480,6480,3
20230623,143500,794845420,6470,6480,6480,6470,7
20230623,143400,794800110,6480,6480,6480,6480,239
20230623,143300,793251390,6480,6480,6480,6480,0
20230623,143200,793251390,6480,6470,6480,6470,711
20230623,143100,788650660,6480,6480,6480,6480,0
20230623,143000,788650660,6480,6480,6480,6480,20
20230623,142900,788521060,6480,6480,6480,6480,8
20230623,142800,788469220,6480,6480,6480,6480,7
20230623,142700,788423860,6480,6470,6480,6470,160
20230623,142600,787388510,6480,6480,6480,6480,0
20230623,142500,787388510,6480,6480,6480,6480,3
20230623,142400,787369070,6480,6480,6480,6480,0
20230623,142300,787369070,6480,6480,6480,6480,2
20230623,142200,787356110,6480,6480,6480,6480,1
20230623,142100,787349630,6480,6480,6480,6480,1
20230623,142000,787343150,6480,6480,6480,6480,56
20230623,141900,786980270,6480,6480,6480,6480,649
20230623,141800,782774750,6480,6480,6480,6480,159
20230623,141700,781744430,6480,6480,6480,6480,168
20230623,141600,780655790,6480,6480,6480,6480,1035
20230623,141500,773948990,6510,6490,6510,6490,1006
20230623,141400,767420030,6510,6510,6510,6510,0
20230623,141300,767420030,6510,6490,6510,6490,782
20230623,141200,762338520,6500,6500,6500,6500,1
20230623,141100,762332020,6470,6500,6500,6470,360
20230623,141000,759999210,6490,6460,6490,6460,1230
20230623,140900,752053080,6460,6460,6460,6460,5
20230623,140800,752020780,6460,6460,6460,6460,10
20230623,140700,751956180,6460,6450,6460,6450,125
20230623,140600,751149250,6450,6450,6450,6450,156
20230623,140500,750143050,6450,6460,6460,6450,181
20230623,140400,748975500,6460,6460,6460,6460,0
20230623,140300,748975500,6460,6460,6460,6460,0
20230623,140200,748975500,6460,6460,6460,6460,0
20230623,140100,748975500,6460,6460,6460,6460,38
20230623,140000,748730020,6460,6460,6460,6460,3
20230623,135900,748710640,6450,6450,6450,6450,40
20230623,135800,748452640,6460,6460,6460,6460,70
20230623,135700,748000440,6460,6460,6460,6460,3
20230623,135600,747981060,6460,6460,6460,6460,317
20230623,135500,745933240,6470,6480,6480,6470,281
20230623,135400,744115100,6480,6480,6480,6480,1018
20230623,135300,737518460,6480,6480,6480,6480,0
20230623,135200,737518460,6480,6480,6480,6480,65
20230623,135100,737097260,6480,6480,6480,6470,869
20230623,135000,731472190,6470,6470,6470,6470,50
20230623,134900,731148690,6470,6470,6470,6470,312
20230623,134800,729130050,6470,6480,6480,6410,3545
20230623,134700,706288230,6460,6460,6460,6460,230
20230623,134600,704802430,6460,6460,6460,6460,0
20230623,134500,704802430,6460,6460,6460,6460,0
20230623,134400,704802430,6460,6460,6460,6460,977
20230623,134300,698491010,6460,6450,6460,6450,136
20230623,134200,697613770,6460,6460,6460,6460,2
20230623,134100,697600850,6460,6460,6460,6460,1
20230623,134000,697594390,6450,6450,6450,6450,200
20230623,133900,696304390,6460,6460,6460,6460,20
20230623,133800,696175190,6460,6460,6460,6460,1
20230623,133700,696168730,6450,6450,6450,6450,0
20230623,133600,696168730,6450,6450,6450,6450,165
20230623,133500,695104480,6450,6450,6450,6450,0
20230623,133400,695104480,6450,6450,6450,6410,4228
20230623,133300,667948230,6470,6480,6480,6450,7121
20230623,133200,621994280,6480,6500,6500,6480,571
20230623,133100,618293800,6500,6500,6500,6500,0
20230623,133000,618293800,6500,6500,6500,6500,621
20230623,132900,614257300,6510,6490,6510,6470,3506
20230623,132800,591554680,6500,6500,6500,6500,0
20230623,132700,591554680,6500,6500,6500,6500,274
20230623,132600,589773680,6510,6530,6530,6510,14
20230623,132500,589682340,6530,6500,6530,6500,1833
20230623,132400,577767810,6500,6500,6500,6500,1
20230623,132300,577761310,6500,6500,6500,6490,31
20230623,132200,577559840,6500,6540,6540,6500,5051
20230623,132100,544687530,6530,6540,6540,6530,901
20230623,132000,538798970,6540,6540,6540,6540,121
20230623,131900,538007630,6550,6550,6550,6550,1792
20230623,131800,526270030,6560,6560,6560,6560,1646
20230623,131700,515472270,6570,6570,6570,6570,0
20230623,131600,515472270,6570,6570,6570,6570,11
20230623,131500,515400000,6570,6570,6570,6570,222
20230623,131400,513941460,6570,6570,6570,6570,271
20230623,131300,512160990,6590,6590,6590,6590,456
20230623,131200,509155950,6560,6560,6560,6560,0
20230623,131100,509155950,6560,6560,6560,6560,515
20230623,131000,505777550,6570,6570,6570,6570,0
20230623,130900,505777550,6570,6570,6570,6570,6028
20230623,130800,466173590,6570,6580,6580,6570,2212
20230623,130700,451636150,6590,6590,6590,6590,1
20230623,130600,451629560,6580,6590,6590,6580,140
20230623,130500,450707660,6580,6580,6580,6580,152
20230623,130400,449707500,6600,6600,6600,6600,2
20230623,130300,449694300,6600,6600,6600,6600,0
20230623,130200,449694300,6600,6600,6600,6600,2
20230623,130100,449681100,6580,6600,6600,6580,171
20230623,130000,448555860,6600,6580,6600,6580,259
20230623,125900,446849600,6580,6580,6580,6580,149
20230623,125800,445869180,6600,6600,6600,6600,55
20230623,125700,445506180,6600,6600,6600,6600,0
20230623,125600,445506180,6600,6600,6600,6600,0
20230623,125500,445506180,6600,6600,6600,6600,0
20230623,125400,445506180,6600,6600,6600,6600,1
20230623,125300,445499580,6600,6580,6600,6580,305
20230623,125200,443492660,6580,6580,6580,6580,1
20230623,125100,443486080,6600,6580,6600,6570,1276
20230623,125000,435091820,6570,6570,6570,6570,146
20230623,124900,434132600,6570,6580,6580,6570,267
20230623,124800,432376740,6580,6580,6580,6580,0
20230623,124700,432376740,6580,6580,6580,6580,6
20230623,124600,432337260,6570,6570,6570,6570,145
20230623,124500,431384610,6580,6580,6580,6580,0
20230623,124400,431384610,6580,6580,6580,6580,0
20230623,124300,431384610,6580,6580,6580,6580,19
20230623,124200,431259590,6580,6580,6580,6580,1
20230623,124100,431253010,6570,6570,6570,6570,146
20230623,124000,430293790,6570,6570,6570,6570,0
20230623,123900,430293790,6570,6580,6580,6570,265
20230623,123800,428551190,6580,6580,6580,6580,1
20230623,123700,428544610,6570,6570,6570,6570,0
20230623,123600,428544610,6570,6570,6570,6570,165
20230623,123500,427460560,6580,6580,6580,6580,105
20230623,123400,426769660,6580,6580,6580,6580,2
20230623,123300,426756500,6570,6570,6570,6570,144
20230623,123200,425810420,6580,6580,6580,6580,2
20230623,123100,425797260,6580,6580,6580,6580,3
20230623,123000,425777520,6580,6580,6580,6580,1
20230623,122900,425770940,6570,6580,6580,6570,79
20230623,122800,425251880,6580,6570,6580,6570,514
20230623,122700,421874740,6570,6570,6570,6570,0
20230623,122600,421874740,6570,6570,6570,6570,100
20230623,122500,421217740,6570,6580,6580,6570,11
20230623,122400,421145410,6570,6580,6580,6570,47
20230623,122300,420836600,6580,6580,6580,6580,10
20230623,122200,420770800,6580,6580,6580,6580,3
20230623,122100,420751060,6580,6580,6580,6580,0
20230623,122000,420751060,6580,6580,6580,6580,0
20230623,121900,420751060,6580,6580,6580,6580,0
20230623,121800,420751060,6580,6580,6580,6580,0
20230623,121700,420751060,6580,6580,6580,6580,0
20230623,121600,420751060,6580,6600,6600,6580,565
20230623,121500,417033300,6600,6600,6600,6600,7
20230623,121400,416987100,6600,6600,6600,6600,1
20230623,121300,416980500,6600,6600,6600,6600,0
20230623,121200,416980500,6600,6570,6600,6570,2812
20230623,121100,398496530,6570,6570,6570,6570,1
20230623,121000,398489960,6560,6560,6560,6560,0
20230623,120900,398489960,6560,6560,6560,6560,400
20230623,120800,395865960,6570,6570,6570,6570,6
20230623,120700,395826540,6560,6560,6560,6560,0
20230623,120600,395826540,6560,6570,6570,6560,1090
20230623,120500,388675540,6570,6570,6570,6570,1
20230623,120400,388668970,6560,6560,6560,6560,0
20230623,120300,388668970,6560,6560,6560,6560,20
20230623,120200,388537770,6560,6570,6570,6560,101
20230623,120100,387875200,6570,6570,6570,6570,0
20230623,120000,387875200,6570,6570,6570,6570,271
20230623,115900,386094730,6570,6570,6570,6570,0
20230623,115800,386094730,6570,6570,6570,6570,0
20230623,115700,386094730,6570,6570,6570,6570,1
20230623,115600,386088160,6560,6560,6560,6560,597
20230623,115500,382171840,6570,6570,6570,6570,387
20230623,115400,379629250,6570,6570,6570,6570,0
20230623,115300,379629250,6570,6570,6570,6570,20
20230623,115200,379497850,6580,6580,6580,6580,69
20230623,115100,379043830,6580,6580,6580,6580,0
20230623,115000,379043830,6580,6580,6580,6580,0
20230623,114900,379043830,6580,6580,6580,6580,1
20230623,114800,379037250,6570,6570,6570,6570,71
20230623,114700,378570780,6580,6570,6580,6570,110
20230623,114600,377848070,6580,6570,6580,6570,676
20230623,114500,373406730,6570,6570,6570,6570,0
20230623,114400,373406730,6570,6570,6570,6570,0
20230623,114300,373406730,6570,6570,6570,6570,100
20230623,114200,372749730,6570,6570,6570,6560,155
20230623,114100,371732880,6570,6570,6570,6570,0
20230623,114000,371732880,6570,6560,6570,6560,212
20230623,113900,370342150,6570,6570,6570,6570,2
20230623,113800,370329010,6570,6570,6570,6570,33
20230623,113700,370112200,6570,6570,6570,6570,72
20230623,113600,369639160,6570,6570,6570,6570,0
20230623,113500,369639160,6570,6570,6570,6570,4
20230623,113400,369612880,6570,6570,6570,6570,1
20230623,113300,369606310,6560,6560,6560,6560,149
20230623,113200,368628870,6570,6570,6570,6570,0
20230623,113100,368628870,6570,6570,6570,6570,2
20230623,113000,368615730,6570,6570,6570,6570,0
20230623,112900,368615730,6570,6570,6570,6570,3
20230623,112800,368596020,6570,6570,6570,6570,0
20230623,112700,368596020,6570,6570,6570,6570,0
20230623,112600,368596020,6570,6570,6570,6570,0
20230623,112500,368596020,6570,6580,6580,6570,964
20230623,112400,362262510,6580,6580,6580,6580,0
20230623,112300,362262510,6580,6580,6580,6580,40
20230623,112200,361999310,6580,6580,6580,6580,1
20230623,112100,361992730,6570,6570,6570,6570,2
20230623,112000,361979590,6580,6580,6580,6580,12
20230623,111900,361900630,6570,6570,6570,6570,300
20230623,111800,359929630,6570,6570,6570,6570,50
20230623,111700,359601130,6590,6590,6590,6590,151
20230623,111600,358606040,6590,6590,6590,6590,1
20230623,111500,358599450,6590,6590,6590,6590,1
20230623,111400,358592860,6570,6570,6570,6570,1
20230623,111300,358586290,6570,6590,6590,6570,150
20230623,111200,357599780,6590,6600,6600,6590,964
20230623,111100,351241150,6600,6600,6600,6600,3
20230623,111000,351221350,6600,6600,6600,6600,0
20230623,110900,351221350,6600,6590,6600,6590,8
20230623,110800,351168600,6600,6600,6600,6600,0
20230623,110700,351168600,6600,6600,6600,6600,10
20230623,110600,351102600,6610,6610,6610,6610,69
20230623,110500,350646510,6610,6610,6610,6610,0
20230623,110400,350646510,6610,6610,6610,6610,20
20230623,110300,350514310,6610,6570,6610,6570,404
20230623,110200,347859990,6550,6550,6550,6550,0
20230623,110100,347859990,6550,6550,6550,6550,0
20230623,110000,347859990,6550,6570,6570,6550,1051
20230623,105900,340971960,6560,6570,6570,6560,159
20230623,105800,339928860,6570,6570,6570,6570,0
20230623,105700,339928860,6570,6570,6570,6570,772
20230623,105600,334856820,6580,6580,6580,6580,199
20230623,105500,333547400,6580,6590,6590,6580,3723
20230623,105400,309018500,6600,6610,6610,6600,399
20230623,105300,306385070,6610,6610,6610,6610,2
20230623,105200,306371850,6610,6600,6610,6600,1707
20230623,105100,295105550,6600,6600,6600,6590,494
20230623,105000,291845450,6590,6590,6590,6590,22
20230623,104900,291700470,6600,6590,6600,6590,63
20230623,104800,291285270,6590,6590,6590,6590,500
20230623,104700,287990270,6590,6610,6610,6590,475
20230623,104600,284859620,6610,6610,6610,6590,4258
20230623,104500,256764590,6610,6610,6610,6610,905
20230623,104400,250782540,6610,6620,6620,6610,773
20230623,104300,245673000,6630,6630,6630,6630,5
20230623,104200,245639850,6630,6630,6630,6630,0
20230623,104100,245639850,6630,6630,6630,6630,455
20230623,104000,242623200,6630,6620,6630,6620,1160
20230623,103900,234943000,6620,6620,6620,6620,1
20230623,103800,234936380,6620,6620,6620,6620,100
20230623,103700,234274380,6630,6620,6630,6620,51
20230623,103600,233936750,6620,6620,6620,6620,1
20230623,103500,233930130,6630,6630,6630,6630,75
20230623,103400,233432880,6620,6620,6620,6620,0
20230623,103300,233432880,6620,6630,6630,6620,287
20230623,103200,231532880,6630,6630,6630,6630,3
20230623,103100,231512990,6630,6620,6630,6620,21
20230623,103000,231373910,6630,6630,6630,6630,835
20230623,102900,225837860,6630,6610,6630,6610,2093
20230623,102800,211978600,6610,6600,6610,6600,138
20230623,102700,211066800,6600,6600,6600,6600,10
20230623,102600,211000800,6600,6600,6600,6600,142
20230623,102500,210063600,6610,6610,6610,6610,3
20230623,102400,210043770,6600,6600,6600,6600,235
20230623,102300,208492770,6600,6600,6600,6600,46
20230623,102200,208189170,6600,6600,6600,6600,1
20230623,102100,208182570,6600,6600,6600,6600,0
20230623,102000,208182570,6600,6600,6600,6600,498
20230623,101900,204895770,6600,6600,6600,6600,90
20230623,101800,204301770,6600,6610,6610,6600,203
20230623,101700,202961940,6610,6610,6610,6610,0
20230623,101600,202961940,6610,6610,6610,6610,0
20230623,101500,202961940,6610,6610,6610,6610,26
20230623,101400,202790080,6610,6610,6610,6610,0
20230623,101300,202790080,6610,6610,6610,6610,2
20230623,101200,202776860,6610,6610,6610,6610,2
20230623,101100,202763640,6600,6600,6600,6600,811
20230623,101000,197411040,6600,6600,6600,6600,0
20230623,100900,197411040,6600,6600,6600,6600,10
20230623,100800,197345040,6600,6600,6600,6600,518
20230623,100700,193926240,6600,6590,6600,6590,85
20230623,100600,193365940,6590,6590,6590,6590,110
20230623,100500,192641040,6590,6590,6590,6590,7
20230623,100400,192594910,6600,6600,6600,6600,11
20230623,100300,192522310,6600,6600,6600,6590,554
20230623,100200,188866000,6600,6600,6600,6600,0
20230623,100100,188866000,6600,6600,6600,6600,0
20230623,100000,188866000,6600,6600,6600,6600,5
20230623,095900,188833000,6590,6590,6590,6590,0
20230623,095800,188833000,6590,6610,6610,6590,687
20230623,095700,184298950,6620,6620,6620,6620,2156
20230623,095600,170026230,6600,6610,6610,6600,661
20230623,095500,165657090,6610,6600,6610,6600,654
20230623,095400,161340570,6600,6600,6600,6600,4
20230623,095300,161314170,6600,6600,6600,6600,1
20230623,095200,161307570,6600,6600,6600,6600,1
20230623,095100,161300970,6590,6590,6590,6590,379
20230623,095000,158803360,6580,6600,6600,6580,518
20230623,094900,155394560,6600,6600,6600,6600,1
20230623,094800,155387960,6580,6580,6580,6580,1
20230623,094700,155381380,6600,6600,6600,6600,2
20230623,094600,155368180,6590,6600,6610,6590,799
20230623,094500,150102680,6590,6590,6590,6590,0
20230623,094400,150102680,6590,6600,6600,6590,942
20230623,094300,143885500,6590,6580,6590,6580,912
20230623,094200,137875520,6590,6580,6590,6580,41
20230623,094100,137605720,6580,6580,6580,6580,375
20230623,094000,135138220,6560,6560,6580,6560,287
20230623,093900,133254800,6560,6570,6570,6560,68
20230623,093800,132808670,6570,6570,6570,6560,316
20230623,093700,130732730,6580,6580,6580,6570,10
20230623,093600,130666960,6570,6580,6580,6570,15
20230623,093500,130568320,6580,6570,6580,6570,113
20230623,093400,129825900,6580,6580,6580,6580,4
20230623,093300,129799580,6570,6580,6580,6570,95
20230623,093200,129175360,6570,6570,6580,6570,76
20230623,093100,128675820,6570,6570,6590,6570,1021
20230623,093000,121957240,6550,6560,6560,6550,313
20230623,092900,119906020,6560,6580,6580,6560,409
20230623,092800,117221020,6580,6590,6590,6580,506
20230623,092700,113891520,6590,6590,6590,6580,9
20230623,092600,113832240,6590,6590,6590,6580,8
20230623,092500,113779550,6580,6580,6580,6580,661
20230623,092400,109430170,6560,6560,6560,6560,7
20230623,092300,109384250,6560,6570,6590,6560,230
20230623,092200,107873120,6570,6570,6570,6570,0
20230623,092100,107873120,6570,6590,6590,6570,435
20230623,092000,105012800,6570,6590,6590,6570,1155
20230623,091900,97418120,6590,6610,6610,6590,532
20230623,091800,93902180,6600,6600,6610,6600,409
20230623,091700,91198810,6610,6610,6610,6600,22
20230623,091600,91053590,6600,6600,6610,6580,362
20230623,091500,88664520,6600,6570,6600,6570,1874
20230623,091400,76324130,6570,6570,6570,6560,482
20230623,091300,73157620,6560,6590,6590,6560,5
20230623,091200,73124780,6570,6570,6570,6570,801
20230623,091100,67862210,6560,6560,6560,6560,404
20230623,091000,65211970,6560,6560,6560,6560,3
20230623,090900,65192290,6550,6560,6560,6540,2428
20230623,090800,49286750,6570,6570,6570,6570,254
20230623,090700,47617970,6600,6600,6600,6600,601
20230623,090600,43651370,6610,6570,6610,6570,607
20230623,090500,39644880,6560,6560,6560,6560,923
20230623,090400,33590000,6570,6610,6610,6560,2953
20230623,090300,14173530,6610,6610,6610,6610,39
20230623,090200,13915740,6610,6610,6610,6610,216
20230623,090100,12487980,6610,6590,6610,6590,1351
20230623,090000,3563290,6590,6600,6600,6590,540