stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,185600,673454190,14080,14080,14080,14080,1181
20230620,185500,673454190,14080,14080,14080,14080,0
20230620,185400,673454190,14080,14080,14080,14080,0
20230620,185300,673454190,14080,14080,14080,14080,0
20230620,185200,673454190,14080,14080,14080,14080,0
20230620,185100,673454190,14080,14080,14080,14080,0
20230620,185000,673454190,14080,14080,14080,14080,0
20230620,184900,673454190,14080,14080,14080,14080,0
20230620,184800,673454190,14080,14080,14080,14080,0
20230620,184700,673454190,14080,14080,14080,14080,0
20230620,184600,673454190,14080,14080,14080,14080,0
20230620,184500,673454190,14080,14080,14080,14080,0
20230620,184400,673454190,14080,14080,14080,14080,0
20230620,184300,673454190,14080,14080,14080,14080,0
20230620,184200,673454190,14080,14080,14080,14080,0
20230620,184100,673454190,14080,14080,14080,14080,0
20230620,184000,673454190,14080,14080,14080,14080,0
20230620,183900,673454190,14080,14080,14080,14080,0
20230620,183800,673454190,14080,14080,14080,14080,0
20230620,183700,673454190,14080,14080,14080,14080,0
20230620,183600,673454190,14080,14080,14080,14080,0
20230620,183500,673454190,14080,14080,14080,14080,0
20230620,183400,673454190,14080,14080,14080,14080,0
20230620,183300,673454190,14080,14080,14080,14080,0
20230620,183200,673454190,14080,14080,14080,14080,0
20230620,183100,673454190,14080,14080,14080,14080,0
20230620,183000,673454190,14080,14080,14080,14080,0
20230620,182900,673454190,14080,14080,14080,14080,0
20230620,182800,673454190,14080,14080,14080,14080,0
20230620,182700,673454190,14080,14080,14080,14080,0
20230620,182600,673454190,14080,14080,14080,14080,1181
20230620,182500,673454190,14080,14080,14080,14080,0
20230620,182400,673454190,14080,14080,14080,14080,0
20230620,182300,673454190,14080,14080,14080,14080,0
20230620,182200,673454190,14080,14080,14080,14080,0
20230620,182100,673454190,14080,14080,14080,14080,0
20230620,182000,673454190,14080,14080,14080,14080,0
20230620,181900,673454190,14080,14080,14080,14080,0
20230620,181800,673454190,14080,14080,14080,14080,0
20230620,181700,673454190,14080,14080,14080,14080,0
20230620,181600,673454190,14080,14080,14080,14080,0
20230620,181500,673454190,14080,14080,14080,14080,0
20230620,181400,673454190,14080,14080,14080,14080,0
20230620,181300,673454190,14080,14080,14080,14080,0
20230620,181200,673454190,14080,14080,14080,14080,0
20230620,181100,673454190,14080,14080,14080,14080,0
20230620,181000,673454190,14080,14080,14080,14080,0
20230620,180900,673454190,14080,14080,14080,14080,0
20230620,180800,673454190,14080,14080,14080,14080,0
20230620,180700,673454190,14080,14080,14080,14080,0
20230620,180600,673454190,14080,14080,14080,14080,0
20230620,180500,673454190,14080,14080,14080,14080,0
20230620,180400,673454190,14080,14080,14080,14080,0
20230620,180300,673454190,14080,14080,14080,14080,0
20230620,180200,673454190,14080,14080,14080,14080,0
20230620,180100,673454190,14080,14080,14080,14080,0
20230620,180000,673454190,14080,14080,14080,14080,0
20230620,175900,673454190,14080,14080,14080,14080,0
20230620,175800,673454190,14080,14080,14080,14080,0
20230620,175700,673454190,14080,14080,14080,14080,0
20230620,175600,673454190,14080,14080,14080,14080,1181
20230620,175500,673454190,14080,14080,14080,14080,0
20230620,175400,673454190,14080,14080,14080,14080,0
20230620,175300,673454190,14080,14080,14080,14080,0
20230620,175200,673454190,14080,14080,14080,14080,0
20230620,175100,673454190,14080,14080,14080,14080,0
20230620,175000,673454190,14080,14080,14080,14080,0
20230620,174900,673454190,14080,14080,14080,14080,0
20230620,174800,673454190,14080,14080,14080,14080,0
20230620,174700,673454190,14080,14080,14080,14080,0
20230620,174600,673454190,14080,14080,14080,14080,0
20230620,174500,673454190,14080,14080,14080,14080,0
20230620,174400,673454190,14080,14080,14080,14080,0
20230620,174300,673454190,14080,14080,14080,14080,0
20230620,174200,673454190,14080,14080,14080,14080,0
20230620,174100,673454190,14080,14080,14080,14080,0
20230620,174000,673454190,14080,14080,14080,14080,0
20230620,173900,673454190,14080,14080,14080,14080,0
20230620,173800,673454190,14080,14080,14080,14080,0
20230620,173700,673454190,14080,14080,14080,14080,0
20230620,173600,673454190,14080,14080,14080,14080,0
20230620,173500,673454190,14080,14080,14080,14080,0
20230620,173400,673454190,14080,14080,14080,14080,0
20230620,173300,673454190,14080,14080,14080,14080,0
20230620,173200,673454190,14080,14080,14080,14080,0
20230620,173100,673454190,14080,14080,14080,14080,0
20230620,173000,673454190,14080,14080,14080,14080,0
20230620,172900,673454190,14080,14080,14080,14080,0
20230620,172800,673454190,14080,14080,14080,14080,0
20230620,172700,673454190,14080,14080,14080,14080,0
20230620,172600,673454190,14080,14080,14080,14080,1181
20230620,172500,673454190,14080,14080,14080,14080,0
20230620,172400,673454190,14080,14080,14080,14080,0
20230620,172300,673454190,14080,14080,14080,14080,0
20230620,172200,673454190,14080,14080,14080,14080,0
20230620,172100,673454190,14080,14080,14080,14080,0
20230620,172000,673454190,14080,14080,14080,14080,0
20230620,171900,673454190,14080,14080,14080,14080,0
20230620,171800,673454190,14080,14080,14080,14080,0
20230620,171700,673454190,14080,14080,14080,14080,0
20230620,171600,673454190,14080,14080,14080,14080,0
20230620,171500,673454190,14080,14080,14080,14080,0
20230620,171400,673454190,14080,14080,14080,14080,0
20230620,171300,673454190,14080,14080,14080,14080,0
20230620,171200,673454190,14080,14080,14080,14080,0
20230620,171100,673454190,14080,14080,14080,14080,0
20230620,171000,673454190,14080,14080,14080,14080,0
20230620,170900,673454190,14080,14080,14080,14080,0
20230620,170800,673454190,14080,14080,14080,14080,0
20230620,170700,673454190,14080,14080,14080,14080,0
20230620,170600,673454190,14080,14080,14080,14080,0
20230620,170500,673454190,14080,14080,14080,14080,0
20230620,170400,673454190,14080,14080,14080,14080,0
20230620,170300,673454190,14080,14080,14080,14080,0
20230620,170200,673454190,14080,14080,14080,14080,0
20230620,170100,673454190,14080,14080,14080,14080,0
20230620,170000,673454190,14080,14080,14080,14080,0
20230620,165900,673454190,14080,14080,14080,14080,0
20230620,165800,673454190,14080,14080,14080,14080,0
20230620,165700,673454190,14080,14080,14080,14080,0
20230620,165600,673454190,14080,14080,14080,14080,1181
20230620,165500,673454190,14080,14080,14080,14080,0
20230620,165400,673454190,14080,14080,14080,14080,0
20230620,165300,673454190,14080,14080,14080,14080,0
20230620,165200,673454190,14080,14080,14080,14080,0
20230620,165100,673454190,14080,14080,14080,14080,0
20230620,165000,673454190,14080,14080,14080,14080,0
20230620,164900,673454190,14080,14080,14080,14080,0
20230620,164800,673454190,14080,14080,14080,14080,0
20230620,164700,673454190,14080,14080,14080,14080,0
20230620,164600,673454190,14080,14080,14080,14080,0
20230620,164500,673454190,14080,14080,14080,14080,0
20230620,164400,673454190,14080,14080,14080,14080,0
20230620,164300,673454190,14080,14080,14080,14080,0
20230620,164200,673454190,14080,14080,14080,14080,0
20230620,164100,673454190,14080,14080,14080,14080,0
20230620,164000,673454190,14080,14080,14080,14080,0
20230620,163900,673454190,14080,14080,14080,14080,0
20230620,163800,673454190,14080,14080,14080,14080,0
20230620,163700,673454190,14080,14080,14080,14080,0
20230620,163600,673454190,14080,14080,14080,14080,0
20230620,163500,673454190,14080,14080,14080,14080,0
20230620,163400,673454190,14080,14080,14080,14080,0
20230620,163300,673454190,14080,14080,14080,14080,0
20230620,163200,673454190,14080,14080,14080,14080,0
20230620,163100,673454190,14080,14080,14080,14080,0
20230620,163000,673454190,14080,14080,14080,14080,0
20230620,162900,673454190,14080,14080,14080,14080,0
20230620,162800,673454190,14080,14080,14080,14080,0
20230620,162700,673454190,14080,14080,14080,14080,0
20230620,162600,673454190,14080,14080,14080,14080,1181
20230620,162500,673454190,14080,14080,14080,14080,0
20230620,162400,673454190,14080,14080,14080,14080,0
20230620,162300,673454190,14080,14080,14080,14080,0
20230620,162200,673454190,14080,14080,14080,14080,0
20230620,162100,673454190,14080,14080,14080,14080,0
20230620,162000,673454190,14080,14080,14080,14080,0
20230620,161900,673454190,14080,14080,14080,14080,0
20230620,161800,673454190,14080,14080,14080,14080,0
20230620,161700,673454190,14080,14080,14080,14080,0
20230620,161600,673454190,14080,14080,14080,14080,0
20230620,161500,673454190,14080,14080,14080,14080,0
20230620,161400,673454190,14080,14080,14080,14080,0
20230620,161300,673454190,14080,14080,14080,14080,0
20230620,161200,673454190,14080,14080,14080,14080,0
20230620,161100,673454190,14080,14080,14080,14080,0
20230620,161000,673454190,14080,14080,14080,14080,0
20230620,160900,673454190,14080,14080,14080,14080,0
20230620,160800,673454190,14080,14080,14080,14080,0
20230620,160700,673454190,14080,14080,14080,14080,0
20230620,160600,673454190,14080,14080,14080,14080,0
20230620,160500,673454190,14080,14080,14080,14080,0
20230620,160400,673454190,14080,14080,14080,14080,0
20230620,160300,673454190,14080,14080,14080,14080,0
20230620,160200,673454190,14080,14080,14080,14080,0
20230620,160100,673454190,14080,14080,14080,14080,0
20230620,160000,673454190,14080,14080,14080,14080,0
20230620,155900,673454190,14080,14080,14080,14080,0
20230620,155800,673454190,14080,14080,14080,14080,0
20230620,155700,673454190,14080,14080,14080,14080,0
20230620,155600,673454190,14080,14080,14080,14080,1181
20230620,155500,673454190,14080,14080,14080,14080,0
20230620,155400,673454190,14080,14080,14080,14080,0
20230620,155300,673454190,14080,14080,14080,14080,0
20230620,155200,673454190,14080,14080,14080,14080,0
20230620,155100,673454190,14080,14080,14080,14080,0
20230620,155000,673454190,14080,14080,14080,14080,0
20230620,154900,673454190,14080,14080,14080,14080,0
20230620,154800,673454190,14080,14080,14080,14080,0
20230620,154700,673454190,14080,14080,14080,14080,0
20230620,154600,673454190,14080,14080,14080,14080,0
20230620,154500,673454190,14080,14080,14080,14080,0
20230620,154400,673454190,14080,14080,14080,14080,0
20230620,154300,673454190,14080,14080,14080,14080,0
20230620,154200,673454190,14080,14080,14080,14080,0
20230620,154100,673454190,14080,14080,14080,14080,0
20230620,154000,673454190,14080,14080,14080,14080,0
20230620,153900,673454190,14080,14080,14080,14080,0
20230620,153800,673454190,14080,14080,14080,14080,0
20230620,153700,673454190,14080,14080,14080,14080,0
20230620,153600,673454190,14080,14080,14080,14080,0
20230620,153500,673454190,14080,14080,14080,14080,0
20230620,153400,673454190,14080,14080,14080,14080,0
20230620,153300,673454190,14080,14080,14080,14080,0
20230620,153200,673454190,14080,14080,14080,14080,0
20230620,153100,673454190,14080,14080,14080,14080,0
20230620,153000,673454190,14080,14080,14080,14080,1181
20230620,152900,656825710,14140,14140,14140,14140,0
20230620,152800,656825710,14140,14140,14140,14140,0
20230620,152700,656825710,14140,14140,14140,14140,0
20230620,152600,656825710,14140,14140,14140,14140,0
20230620,152500,656825710,14140,14140,14140,14140,0
20230620,152400,656825710,14140,14140,14140,14140,0
20230620,152300,656825710,14140,14140,14140,14140,0
20230620,152200,656825710,14140,14140,14140,14140,0
20230620,152100,656825710,14140,14140,14140,14140,0
20230620,152000,656825710,14140,14140,14140,14140,0
20230620,151900,656825710,14140,14140,14140,14140,43
20230620,151800,656217690,14140,14140,14140,14140,106
20230620,151700,654718850,14140,14130,14140,14130,13
20230620,151600,654535100,14130,14130,14140,14130,104
20230620,151500,653064580,14130,14140,14140,14130,40
20230620,151400,652498990,14140,14140,14140,14140,7
20230620,151300,652400010,14130,14130,14130,14130,3
20230620,151200,652357620,14130,14130,14130,14130,0
20230620,151100,652357620,14130,14130,14130,14130,2
20230620,151000,652329360,14130,14130,14130,14130,21
20230620,150900,652032630,14110,14110,14110,14110,0
20230620,150800,652032630,14110,14110,14110,14110,0
20230620,150700,652032630,14110,14110,14110,14110,0
20230620,150600,652032630,14110,14110,14110,14110,10
20230620,150500,651891530,14110,14110,14110,14110,4
20230620,150400,651835090,14110,14110,14110,14110,11
20230620,150300,651679880,14140,14140,14140,14140,100
20230620,150200,650265880,14110,14110,14110,14110,1
20230620,150100,650251770,14140,14110,14140,14110,6
20230620,150000,650167080,14110,14120,14120,14110,178
20230620,145900,647654720,14120,14120,14120,14120,1
20230620,145800,647640600,14130,14140,14140,14120,29
20230620,145700,647230570,14140,14150,14150,14140,10
20230620,145600,647089090,14150,14160,14160,14150,82
20230620,145500,645928000,14160,14180,14180,14160,164
20230620,145400,643603410,14200,14200,14200,14200,35
20230620,145300,643106410,14200,14200,14200,14200,0
20230620,145200,643106410,14200,14200,14200,14200,0
20230620,145100,643106410,14200,14200,14200,14200,1
20230620,145000,643092210,14200,14200,14200,14200,2
20230620,144900,643063810,14170,14170,14170,14170,1
20230620,144800,643049640,14200,14200,14200,14200,1
20230620,144700,643035440,14210,14210,14210,14210,0
20230620,144600,643035440,14210,14210,14210,14210,0
20230620,144500,643035440,14210,14220,14220,14170,581
20230620,144400,634784560,14220,14200,14240,14200,4
20230620,144300,634727700,14250,14250,14250,14250,4
20230620,144200,634670700,14200,14210,14210,14200,1104
20230620,144100,618991880,14210,14210,14210,14210,339
20230620,144000,614174690,14210,14210,14210,14210,122
20230620,143900,612441070,14210,14210,14210,14210,0
20230620,143800,612441070,14210,14240,14240,14200,1649
20230620,143700,589022570,14240,14250,14250,14240,51
20230620,143600,588295840,14260,14260,14260,14260,20
20230620,143500,588010640,14260,14260,14260,14260,0
20230620,143400,588010640,14260,14260,14260,14260,0
20230620,143300,588010640,14260,14260,14260,14260,0
20230620,143200,588010640,14260,14260,14260,14260,5
20230620,143100,587939340,14270,14270,14270,14260,17
20230620,143000,587696860,14280,14310,14310,14280,214
20230620,142900,584637520,14300,14300,14300,14300,100
20230620,142800,583207520,14310,14310,14310,14310,39
20230620,142700,582649430,14310,14290,14310,14290,44
20230620,142600,582019870,14320,14320,14320,14320,1
20230620,142500,582005550,14320,14320,14320,14320,41
20230620,142400,581418430,14320,14320,14320,14320,41
20230620,142300,580831310,14320,14310,14320,14310,42
20230620,142200,580229880,14320,14320,14320,14320,43
20230620,142100,579614120,14320,14350,14350,14320,49
20230620,142000,578911240,14320,14350,14360,14320,40
20230620,141900,578337260,14360,14340,14360,14340,426
20230620,141800,572224560,14340,14340,14340,14330,371
20230620,141700,566907820,14340,14350,14350,14340,307
20230620,141600,562502570,14360,14360,14360,14360,39
20230620,141500,561942530,14360,14370,14370,14360,86
20230620,141400,560707550,14370,14370,14370,14370,67
20230620,141300,559744760,14370,14370,14370,14370,1
20230620,141200,559730390,14360,14360,14360,14360,21
20230620,141100,559428830,14350,14350,14350,14350,98
20230620,141000,558022530,14350,14350,14350,14350,0
20230620,140900,558022530,14350,14350,14350,14350,63
20230620,140800,557118480,14350,14340,14350,14340,66
20230620,140700,556171640,14350,14340,14350,14340,7
20230620,140600,556071250,14340,14390,14390,14340,328
20230620,140500,551361040,14400,14400,14400,14400,43
20230620,140400,550741840,14390,14400,14400,14390,111
20230620,140300,549144150,14400,14390,14400,14390,105
20230620,140200,547633180,14380,14380,14380,14380,4
20230620,140100,547575660,14380,14380,14380,14380,7
20230620,140000,547475000,14380,14380,14380,14380,51
20230620,135900,546741620,14380,14380,14380,14370,66
20230620,135800,545792590,14390,14370,14390,14370,14
20230620,135700,545591330,14380,14380,14380,14380,40
20230620,135600,545016130,14380,14380,14380,14380,1
20230620,135500,545001750,14380,14370,14380,14370,69
20230620,135400,544010000,14370,14360,14370,14360,10
20230620,135300,543866390,14360,14350,14360,14350,19
20230620,135200,543593600,14370,14390,14390,14350,99
20230620,135100,542169570,14390,14390,14390,14390,38
20230620,135000,541622750,14380,14400,14400,14380,71
20230620,134900,540600840,14400,14410,14410,14400,54
20230620,134800,539822830,14400,14410,14410,14400,43
20230620,134700,539203230,14400,14400,14400,14400,3
20230620,134600,539160030,14400,14410,14410,14400,48
20230620,134500,538468790,14410,14400,14410,14400,43
20230620,134400,537849190,14400,14400,14400,14390,93
20230620,134300,536510000,14400,14390,14400,14390,2
20230620,134200,536481210,14390,14390,14390,14390,24
20230620,134100,536135850,14390,14370,14390,14370,352
20230620,134000,531077510,14370,14370,14370,14370,40
20230620,133900,530502710,14370,14370,14370,14370,18
20230620,133800,530244050,14380,14370,14380,14350,236
20230620,133700,526855280,14380,14370,14380,14360,25
20230620,133600,526496230,14370,14380,14380,14370,44
20230620,133500,525863900,14380,14380,14380,14380,14
20230620,133400,525662580,14380,14380,14380,14380,1
20230620,133300,525648200,14360,14360,14360,14360,180
20230620,133200,523063400,14360,14380,14380,14360,49
20230620,133100,522358880,14380,14380,14380,14380,30
20230620,133000,521927480,14390,14390,14400,14380,94
20230620,132900,520574900,14400,14400,14400,14400,40
20230620,132800,519998900,14400,14400,14400,14390,4
20230620,132700,519941310,14410,14410,14410,14410,5
20230620,132600,519869260,14420,14400,14420,14400,192
20230620,132500,517104400,14410,14420,14420,14410,194
20230620,132400,514308470,14420,14420,14420,14420,27
20230620,132300,513919130,14420,14420,14430,14420,341
20230620,132200,509001900,14430,14430,14430,14430,41
20230620,132100,508410270,14430,14430,14430,14430,39
20230620,132000,507847500,14430,14430,14430,14430,8
20230620,131900,507732060,14430,14430,14430,14420,178
20230620,131800,505163790,14430,14430,14430,14420,138
20230620,131700,503172480,14420,14430,14430,14420,140
20230620,131600,501153280,14420,14430,14430,14420,235
20230620,131500,497764490,14430,14430,14430,14420,89
20230620,131400,496480520,14420,14420,14430,14420,188
20230620,131300,493768110,14410,14400,14410,14390,465
20230620,131200,487071650,14390,14380,14390,14380,252
20230620,131100,483446560,14380,14350,14380,14350,31
20230620,131000,483001680,14350,14380,14380,14340,386
20230620,130900,477464750,14380,14390,14390,14380,69
20230620,130800,476472050,14390,14390,14400,14390,484
20230620,130700,469507180,14380,14330,14400,14330,2495
20230620,130600,433661380,14340,14290,14340,14290,3935
20230620,130500,377408660,14290,14290,14290,14290,861
20230620,130400,365104970,14290,14290,14290,14280,71
20230620,130300,364090890,14280,14290,14290,14280,72
20230620,130200,363062260,14290,14290,14290,14290,47
20230620,130100,362390630,14290,14290,14290,14290,39
20230620,130000,361833320,14290,14290,14290,14280,10
20230620,125900,361690430,14290,14290,14290,14290,49
20230620,125800,360990220,14290,14290,14290,14290,47
20230620,125700,360318590,14290,14290,14290,14290,9
20230620,125600,360189980,14290,14290,14290,14290,49
20230620,125500,359489770,14290,14290,14290,14290,57
20230620,125400,358675240,14290,14290,14290,14290,47
20230620,125300,358003610,14290,14290,14290,14290,99
20230620,125200,356588900,14290,14290,14290,14280,126
20230620,125100,354788650,14280,14280,14280,14280,120
20230620,125000,353075050,14290,14300,14300,14290,112
20230620,124900,351474460,14300,14290,14300,14290,217
20230620,124800,348373480,14280,14280,14280,14280,795
20230620,124700,337020880,14280,14270,14280,14270,110
20230620,124600,335451040,14270,14260,14270,14260,384
20230620,124500,329971700,14240,14260,14260,14240,37
20230620,124400,329444610,14260,14260,14260,14260,62
20230620,124300,328560490,14270,14270,14270,14270,40
20230620,124200,327989690,14270,14270,14270,14270,41
20230620,124100,327404620,14260,14260,14260,14260,6
20230620,124000,327319060,14260,14260,14260,14260,64
20230620,123900,326406420,14260,14260,14260,14260,21
20230620,123800,326106960,14270,14260,14270,14260,230
20230620,123700,322827150,14260,14260,14260,14260,0
20230620,123600,322827150,14260,14250,14260,14250,55
20230620,123500,322043000,14260,14260,14260,14260,39
20230620,123400,321486860,14260,14260,14260,14260,51
20230620,123300,320759600,14250,14250,14250,14250,3
20230620,123200,320716850,14260,14260,14260,14260,40
20230620,123100,320146450,14260,14260,14260,14260,44
20230620,123000,319519010,14260,14250,14260,14250,31
20230620,122900,319077250,14240,14240,14240,14240,0
20230620,122800,319077250,14240,14260,14260,14240,90
20230620,122700,317794600,14250,14260,14260,14250,44
20230620,122600,317167190,14250,14250,14250,14250,5
20230620,122500,317095940,14260,14250,14260,14250,50
20230620,122400,316383040,14250,14260,14260,14250,139
20230620,122300,314401900,14260,14260,14260,14260,42
20230620,122200,313802980,14250,14260,14260,14250,107
20230620,122100,312277680,14270,14270,14270,14270,40
20230620,122000,311706880,14270,14270,14270,14270,58
20230620,121900,310879220,14270,14270,14270,14270,7
20230620,121800,310779330,14260,14260,14260,14260,0
20230620,121700,310779330,14260,14260,14260,14260,71
20230620,121600,309766870,14260,14260,14260,14260,47
20230620,121500,309096650,14260,14260,14260,14260,48
20230620,121400,308412170,14250,14250,14250,14250,0
20230620,121300,308412170,14250,14260,14260,14250,79
20230620,121200,307285900,14260,14260,14260,14260,49
20230620,121100,306587160,14260,14270,14270,14260,61
20230620,121000,305717230,14260,14260,14260,14260,32
20230620,120900,305260910,14260,14260,14260,14260,41
20230620,120800,304676250,14260,14260,14260,14260,48
20230620,120700,303991770,14260,14260,14260,14260,48
20230620,120600,303307290,14260,14260,14260,14260,2
20230620,120500,303278770,14270,14270,14270,14260,220
20230620,120400,300141170,14280,14280,14280,14280,42
20230620,120300,299541410,14270,14270,14280,14270,192
20230620,120200,296801160,14280,14280,14280,14280,0
20230620,120100,296801160,14280,14280,14280,14280,1
20230620,120000,296786880,14260,14270,14280,14260,142
20230620,115900,294760520,14260,14260,14260,14260,7
20230620,115800,294660700,14260,14260,14260,14260,295
20230620,115700,290454000,14270,14270,14270,14270,41
20230620,115600,289868930,14270,14280,14280,14270,64
20230620,115500,288955640,14270,14270,14270,14270,6
20230620,115400,288870020,14270,14260,14270,14260,627
20230620,115300,279928610,14270,14280,14280,14270,44
20230620,115200,279300310,14280,14280,14280,14280,40
20230620,115100,278729110,14280,14280,14280,14280,40
20230620,115000,278157910,14280,14270,14280,14270,105
20230620,114900,276659020,14270,14260,14270,14260,52
20230620,114800,275917000,14280,14290,14290,14280,69
20230620,114700,274931010,14280,14270,14280,14270,479
20230620,114600,268093800,14270,14270,14270,14270,6
20230620,114500,268008180,14250,14260,14260,14250,116
20230620,114400,266354900,14260,14260,14260,14260,12
20230620,114300,266183780,14260,14260,14260,14260,218
20230620,114200,263075100,14270,14260,14270,14260,69
20230620,114100,262090740,14260,14270,14270,14260,45
20230620,114000,261448640,14260,14270,14270,14260,66
20230620,113900,260507030,14270,14270,14270,14270,39
20230620,113800,259950500,14270,14280,14280,14270,13
20230620,113700,259764870,14280,14290,14290,14280,154
20230620,113600,257564360,14300,14280,14300,14280,153
20230620,113500,255376800,14280,14220,14290,14210,1732
20230620,113400,230688520,14220,14200,14220,14200,540
20230620,113300,223018230,14200,14190,14200,14190,41
20230620,113200,222436040,14190,14200,14200,14190,54
20230620,113100,221669380,14200,14200,14200,14200,3
20230620,113000,221626780,14200,14200,14200,14200,44
20230620,112900,221001980,14190,14190,14190,14190,2
20230620,112800,220973600,14190,14200,14200,14190,78
20230620,112700,219866380,14190,14200,14200,14190,2
20230620,112600,219837990,14190,14190,14200,14190,108
20230620,112500,218305070,14200,14200,14200,14200,39
20230620,112400,217751270,14200,14200,14200,14200,0
20230620,112300,217751270,14200,14190,14200,14190,51
20230620,112200,217027170,14200,14200,14200,14200,40
20230620,112100,216459170,14200,14200,14200,14200,29
20230620,112000,216047370,14200,14200,14200,14200,2
20230620,111900,216018970,14190,14190,14190,14190,100
20230620,111800,214599970,14200,14200,14200,14200,42
20230620,111700,214003570,14200,14200,14200,14200,40
20230620,111600,213435570,14200,14200,14200,14200,1
20230620,111500,213421370,14190,14180,14190,14180,23
20230620,111400,213095020,14190,14190,14190,14190,79
20230620,111300,211974010,14200,14200,14200,14200,2
20230620,111200,211945610,14200,14200,14200,14200,1
20230620,111100,211931410,14190,14200,14200,14190,255
20230620,111000,208312410,14200,14200,14200,14200,122
20230620,110900,206580010,14200,14200,14200,14200,39
20230620,110800,206026210,14200,14200,14200,14200,2
20230620,110700,205997810,14200,14190,14200,14190,41
20230620,110600,205415620,14200,14200,14200,14200,42
20230620,110500,204819220,14200,14200,14200,14200,1
20230620,110400,204805020,14190,14190,14190,14190,4
20230620,110300,204748260,14170,14190,14190,14170,431
20230620,110200,198634090,14190,14170,14190,14170,171
20230620,110100,196210900,14160,14180,14180,14160,234
20230620,110000,192894890,14190,14180,14190,14180,12
20230620,105900,192724630,14170,14170,14170,14170,64
20230620,105800,191817750,14170,14170,14170,14170,40
20230620,105700,191250950,14170,14170,14170,14170,3
20230620,105600,191208440,14170,14170,14170,14170,92
20230620,105500,189904800,14170,14170,14170,14170,0
20230620,105400,189904800,14170,14170,14170,14170,1
20230620,105300,189890630,14120,14120,14120,14120,0
20230620,105200,189890630,14120,14120,14120,14120,1
20230620,105100,189876510,14170,14160,14170,14160,235
20230620,105000,186547280,14170,14170,14170,14170,41
20230620,104900,185966310,14160,14160,14160,14160,6
20230620,104800,185881350,14170,14170,14170,14170,39
20230620,104700,185328720,14170,14170,14170,14170,40
20230620,104600,184761920,14170,14170,14170,14170,42
20230620,104500,184166780,14170,14160,14170,14160,3
20230620,104400,184124280,14170,14160,14170,14160,40
20230620,104300,183557490,14160,14160,14170,14160,53
20230620,104200,182806600,14170,14170,14170,14170,43
20230620,104100,182197290,14160,14160,14160,14160,15
20230620,104000,181984890,14190,14170,14190,14170,3
20230620,103900,181942360,14160,14150,14160,14150,16
20230620,103800,181715910,14140,14180,14180,14140,100
20230620,103700,180299260,14200,14170,14200,14170,12
20230620,103600,180128920,14160,14190,14200,14160,244
20230620,103500,176666540,14200,14190,14200,14190,11
20230620,103400,176510390,14150,14180,14180,14140,274
20230620,103300,172631890,14180,14190,14190,14180,36
20230620,103200,172121350,14190,14170,14190,14170,390
20230620,103100,166590500,14140,14140,14180,14140,822
20230620,103000,154954500,14130,14130,14130,14130,19
20230620,102900,154686030,14120,14130,14130,14120,47
20230620,102800,154022020,14140,14140,14140,14140,61
20230620,102700,153159480,14140,14130,14140,14130,23
20230620,102600,152834480,14130,14130,14130,14130,0
20230620,102500,152834480,14130,14130,14130,14130,42
20230620,102400,152241020,14130,14130,14130,14130,39
20230620,102300,151689950,14130,14130,14130,14130,20
20230620,102200,151407350,14110,14110,14110,14110,138
20230620,102100,149460170,14110,14100,14110,14100,56
20230620,102000,148670170,14100,14070,14100,14070,302
20230620,101900,144420970,14070,14070,14070,14070,0
20230620,101800,144420970,14070,14070,14070,14070,143
20230620,101700,142408960,14060,14100,14100,14010,1259
20230620,101600,124699290,14100,14090,14100,14090,43
20230620,101500,124093010,14090,14090,14090,14090,19
20230620,101400,123825300,14090,14090,14090,14090,1
20230620,101300,123811210,14090,14100,14100,14090,102
20230620,101200,122374010,14100,14090,14100,14090,13
20230620,101100,122190720,14090,14090,14090,14090,40
20230620,101000,121627120,14080,14080,14080,14080,0
20230620,100900,121627120,14080,14080,14080,14080,7
20230620,100800,121528560,14080,14080,14080,14080,0
20230620,100700,121528560,14080,14080,14080,14080,0
20230620,100600,121528560,14080,14080,14080,14080,8
20230620,100500,121415920,14090,14050,14100,14050,198
20230620,100400,118633430,14050,14050,14050,14050,39
20230620,100300,118085480,14050,14050,14050,14050,0
20230620,100200,118085480,14050,14050,14050,14050,0
20230620,100100,118085480,14050,14020,14050,14020,64
20230620,100000,117186910,14020,14020,14020,14020,1
20230620,095900,117172890,14050,14050,14050,14050,0
20230620,095800,117172890,14050,14050,14050,14050,5
20230620,095700,117102640,14020,14020,14020,14020,0
20230620,095600,117102640,14020,14020,14020,14020,0
20230620,095500,117102640,14020,14020,14020,14020,0
20230620,095400,117102640,14020,14020,14020,14020,0
20230620,095300,117102640,14020,14020,14020,14020,16
20230620,095200,116878320,14050,14050,14050,14050,3
20230620,095100,116836170,14050,14050,14050,14050,0
20230620,095000,116836170,14050,14100,14100,14050,113
20230620,094900,115248470,14100,14090,14100,14090,372
20230620,094800,110006970,14090,14090,14090,14090,1
20230620,094700,109992880,14050,14050,14050,14050,0
20230620,094600,109992880,14050,14050,14050,14050,10
20230620,094500,109852380,14050,14050,14050,14050,120
20230620,094400,108166380,14050,14050,14050,14050,9
20230620,094300,108039930,14010,14010,14010,14010,5
20230620,094200,107969880,14050,14050,14050,14050,0
20230620,094100,107969880,14050,14050,14050,14050,1
20230620,094000,107955830,14050,14010,14050,14010,11
20230620,093900,107801680,14040,14040,14040,14040,1
20230620,093800,107787640,14050,14040,14050,14040,75
20230620,093700,106734390,14110,14110,14110,14110,0
20230620,093600,106734390,14110,14110,14110,14110,0
20230620,093500,106734390,14110,14150,14150,14110,776
20230620,093400,95765020,14170,14170,14170,14170,0
20230620,093300,95765020,14170,14170,14170,14150,13
20230620,093200,95581010,14160,14160,14160,14160,29
20230620,093100,95170370,14160,14140,14160,14140,28
20230620,093000,94774140,14140,14140,14140,14140,0
20230620,092900,94774140,14140,14140,14140,14130,84
20230620,092800,93587010,14160,14160,14160,14160,43
20230620,092700,92978130,14160,14160,14160,14160,5
20230620,092600,92907330,14150,14130,14150,14130,521
20230620,092500,85536800,14130,14130,14130,14130,0
20230620,092400,85536800,14130,14130,14130,14130,5
20230620,092300,85466150,14130,14130,14130,14130,14
20230620,092200,85268330,14130,14120,14130,14120,365
20230620,092100,80113880,14150,14150,14150,14150,10
20230620,092000,79972380,14160,14160,14160,14160,125
20230620,091900,78202380,14160,14160,14160,14160,12
20230620,091800,78032460,14160,14160,14160,14160,41
20230620,091700,77451900,14160,14160,14160,14160,44
20230620,091600,76828860,14180,14180,14180,14180,0
20230620,091500,76828860,14180,14180,14190,14180,14
20230620,091400,76630330,14180,14160,14190,14160,446
20230620,091300,70309830,14170,14120,14170,14120,467
20230620,091200,63700080,14120,14090,14120,14090,476
20230620,091100,56990130,14090,14020,14090,14010,757
20230620,091000,46346970,14020,14000,14020,14000,226
20230620,090900,43180850,14000,14060,14060,13990,245
20230620,090800,39750700,14060,14060,14060,14060,406
20230620,090700,34042340,14060,14060,14060,14000,607
20230620,090600,25526340,14000,14000,14080,14000,715
20230620,090500,15497480,14000,14000,14000,14000,75
20230620,090400,14447480,14000,14000,14000,14000,223
20230620,090300,11325480,14000,14000,14000,14000,318
20230620,090200,6873480,14000,14000,14000,14000,323
20230620,090100,2351480,14000,13960,14000,13960,33
20230620,090000,1890400,13900,13900,13900,13900,136