stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,201100,393754700,12630,12630,12630,12630,352
20230613,201000,393754700,12630,12630,12630,12630,0
20230613,200900,393754700,12630,12630,12630,12630,0
20230613,200800,393754700,12630,12630,12630,12630,0
20230613,200700,393754700,12630,12630,12630,12630,0
20230613,200600,393754700,12630,12630,12630,12630,0
20230613,200500,393754700,12630,12630,12630,12630,0
20230613,200400,393754700,12630,12630,12630,12630,0
20230613,200300,393754700,12630,12630,12630,12630,0
20230613,200200,393754700,12630,12630,12630,12630,0
20230613,200100,393754700,12630,12630,12630,12630,0
20230613,200000,393754700,12630,12630,12630,12630,0
20230613,195900,393754700,12630,12630,12630,12630,0
20230613,195800,393754700,12630,12630,12630,12630,0
20230613,195700,393754700,12630,12630,12630,12630,0
20230613,195600,393754700,12630,12630,12630,12630,0
20230613,195500,393754700,12630,12630,12630,12630,0
20230613,195400,393754700,12630,12630,12630,12630,0
20230613,195300,393754700,12630,12630,12630,12630,0
20230613,195200,393754700,12630,12630,12630,12630,0
20230613,195100,393754700,12630,12630,12630,12630,0
20230613,195000,393754700,12630,12630,12630,12630,0
20230613,194900,393754700,12630,12630,12630,12630,0
20230613,194800,393754700,12630,12630,12630,12630,0
20230613,194700,393754700,12630,12630,12630,12630,0
20230613,194600,393754700,12630,12630,12630,12630,0
20230613,194500,393754700,12630,12630,12630,12630,0
20230613,194400,393754700,12630,12630,12630,12630,0
20230613,194300,393754700,12630,12630,12630,12630,0
20230613,194200,393754700,12630,12630,12630,12630,0
20230613,194100,393754700,12630,12630,12630,12630,352
20230613,194000,393754700,12630,12630,12630,12630,0
20230613,193900,393754700,12630,12630,12630,12630,0
20230613,193800,393754700,12630,12630,12630,12630,0
20230613,193700,393754700,12630,12630,12630,12630,0
20230613,193600,393754700,12630,12630,12630,12630,0
20230613,193500,393754700,12630,12630,12630,12630,0
20230613,193400,393754700,12630,12630,12630,12630,0
20230613,193300,393754700,12630,12630,12630,12630,0
20230613,193200,393754700,12630,12630,12630,12630,0
20230613,193100,393754700,12630,12630,12630,12630,0
20230613,193000,393754700,12630,12630,12630,12630,0
20230613,192900,393754700,12630,12630,12630,12630,0
20230613,192800,393754700,12630,12630,12630,12630,0
20230613,192700,393754700,12630,12630,12630,12630,0
20230613,192600,393754700,12630,12630,12630,12630,0
20230613,192500,393754700,12630,12630,12630,12630,0
20230613,192400,393754700,12630,12630,12630,12630,0
20230613,192300,393754700,12630,12630,12630,12630,0
20230613,192200,393754700,12630,12630,12630,12630,0
20230613,192100,393754700,12630,12630,12630,12630,0
20230613,192000,393754700,12630,12630,12630,12630,0
20230613,191900,393754700,12630,12630,12630,12630,0
20230613,191800,393754700,12630,12630,12630,12630,0
20230613,191700,393754700,12630,12630,12630,12630,0
20230613,191600,393754700,12630,12630,12630,12630,0
20230613,191500,393754700,12630,12630,12630,12630,0
20230613,191400,393754700,12630,12630,12630,12630,0
20230613,191300,393754700,12630,12630,12630,12630,0
20230613,191200,393754700,12630,12630,12630,12630,0
20230613,191100,393754700,12630,12630,12630,12630,352
20230613,191000,393754700,12630,12630,12630,12630,0
20230613,190900,393754700,12630,12630,12630,12630,0
20230613,190800,393754700,12630,12630,12630,12630,0
20230613,190700,393754700,12630,12630,12630,12630,0
20230613,190600,393754700,12630,12630,12630,12630,0
20230613,190500,393754700,12630,12630,12630,12630,0
20230613,190400,393754700,12630,12630,12630,12630,0
20230613,190300,393754700,12630,12630,12630,12630,0
20230613,190200,393754700,12630,12630,12630,12630,0
20230613,190100,393754700,12630,12630,12630,12630,0
20230613,190000,393754700,12630,12630,12630,12630,0
20230613,185900,393754700,12630,12630,12630,12630,0
20230613,185800,393754700,12630,12630,12630,12630,0
20230613,185700,393754700,12630,12630,12630,12630,0
20230613,185600,393754700,12630,12630,12630,12630,0
20230613,185500,393754700,12630,12630,12630,12630,0
20230613,185400,393754700,12630,12630,12630,12630,0
20230613,185300,393754700,12630,12630,12630,12630,0
20230613,185200,393754700,12630,12630,12630,12630,0
20230613,185100,393754700,12630,12630,12630,12630,0
20230613,185000,393754700,12630,12630,12630,12630,0
20230613,184900,393754700,12630,12630,12630,12630,0
20230613,184800,393754700,12630,12630,12630,12630,0
20230613,184700,393754700,12630,12630,12630,12630,0
20230613,184600,393754700,12630,12630,12630,12630,0
20230613,184500,393754700,12630,12630,12630,12630,0
20230613,184400,393754700,12630,12630,12630,12630,0
20230613,184300,393754700,12630,12630,12630,12630,0
20230613,184200,393754700,12630,12630,12630,12630,0
20230613,184100,393754700,12630,12630,12630,12630,352
20230613,184000,393754700,12630,12630,12630,12630,0
20230613,183900,393754700,12630,12630,12630,12630,0
20230613,183800,393754700,12630,12630,12630,12630,0
20230613,183700,393754700,12630,12630,12630,12630,0
20230613,183600,393754700,12630,12630,12630,12630,0
20230613,183500,393754700,12630,12630,12630,12630,0
20230613,183400,393754700,12630,12630,12630,12630,0
20230613,183300,393754700,12630,12630,12630,12630,0
20230613,183200,393754700,12630,12630,12630,12630,0
20230613,183100,393754700,12630,12630,12630,12630,0
20230613,183000,393754700,12630,12630,12630,12630,0
20230613,182900,393754700,12630,12630,12630,12630,0
20230613,182800,393754700,12630,12630,12630,12630,0
20230613,182700,393754700,12630,12630,12630,12630,0
20230613,182600,393754700,12630,12630,12630,12630,0
20230613,182500,393754700,12630,12630,12630,12630,0
20230613,182400,393754700,12630,12630,12630,12630,0
20230613,182300,393754700,12630,12630,12630,12630,0
20230613,182200,393754700,12630,12630,12630,12630,0
20230613,182100,393754700,12630,12630,12630,12630,0
20230613,182000,393754700,12630,12630,12630,12630,0
20230613,181900,393754700,12630,12630,12630,12630,0
20230613,181800,393754700,12630,12630,12630,12630,0
20230613,181700,393754700,12630,12630,12630,12630,0
20230613,181600,393754700,12630,12630,12630,12630,0
20230613,181500,393754700,12630,12630,12630,12630,0
20230613,181400,393754700,12630,12630,12630,12630,0
20230613,181300,393754700,12630,12630,12630,12630,0
20230613,181200,393754700,12630,12630,12630,12630,0
20230613,181100,393754700,12630,12630,12630,12630,352
20230613,181000,393754700,12630,12630,12630,12630,0
20230613,180900,393754700,12630,12630,12630,12630,0
20230613,180800,393754700,12630,12630,12630,12630,0
20230613,180700,393754700,12630,12630,12630,12630,0
20230613,180600,393754700,12630,12630,12630,12630,0
20230613,180500,393754700,12630,12630,12630,12630,0
20230613,180400,393754700,12630,12630,12630,12630,0
20230613,180300,393754700,12630,12630,12630,12630,0
20230613,180200,393754700,12630,12630,12630,12630,0
20230613,180100,393754700,12630,12630,12630,12630,0
20230613,180000,393754700,12630,12630,12630,12630,0
20230613,175900,393754700,12630,12630,12630,12630,0
20230613,175800,393754700,12630,12630,12630,12630,0
20230613,175700,393754700,12630,12630,12630,12630,0
20230613,175600,393754700,12630,12630,12630,12630,0
20230613,175500,393754700,12630,12630,12630,12630,0
20230613,175400,393754700,12630,12630,12630,12630,0
20230613,175300,393754700,12630,12630,12630,12630,0
20230613,175200,393754700,12630,12630,12630,12630,0
20230613,175100,393754700,12630,12630,12630,12630,0
20230613,175000,393754700,12630,12630,12630,12630,0
20230613,174900,393754700,12630,12630,12630,12630,0
20230613,174800,393754700,12630,12630,12630,12630,0
20230613,174700,393754700,12630,12630,12630,12630,0
20230613,174600,393754700,12630,12630,12630,12630,0
20230613,174500,393754700,12630,12630,12630,12630,0
20230613,174400,393754700,12630,12630,12630,12630,0
20230613,174300,393754700,12630,12630,12630,12630,0
20230613,174200,393754700,12630,12630,12630,12630,0
20230613,174100,393754700,12630,12630,12630,12630,352
20230613,174000,393754700,12630,12630,12630,12630,0
20230613,173900,393754700,12630,12630,12630,12630,0
20230613,173800,393754700,12630,12630,12630,12630,0
20230613,173700,393754700,12630,12630,12630,12630,0
20230613,173600,393754700,12630,12630,12630,12630,0
20230613,173500,393754700,12630,12630,12630,12630,0
20230613,173400,393754700,12630,12630,12630,12630,0
20230613,173300,393754700,12630,12630,12630,12630,0
20230613,173200,393754700,12630,12630,12630,12630,0
20230613,173100,393754700,12630,12630,12630,12630,0
20230613,173000,393754700,12630,12630,12630,12630,0
20230613,172900,393754700,12630,12630,12630,12630,0
20230613,172800,393754700,12630,12630,12630,12630,0
20230613,172700,393754700,12630,12630,12630,12630,0
20230613,172600,393754700,12630,12630,12630,12630,0
20230613,172500,393754700,12630,12630,12630,12630,0
20230613,172400,393754700,12630,12630,12630,12630,0
20230613,172300,393754700,12630,12630,12630,12630,0
20230613,172200,393754700,12630,12630,12630,12630,0
20230613,172100,393754700,12630,12630,12630,12630,0
20230613,172000,393754700,12630,12630,12630,12630,0
20230613,171900,393754700,12630,12630,12630,12630,0
20230613,171800,393754700,12630,12630,12630,12630,0
20230613,171700,393754700,12630,12630,12630,12630,0
20230613,171600,393754700,12630,12630,12630,12630,0
20230613,171500,393754700,12630,12630,12630,12630,0
20230613,171400,393754700,12630,12630,12630,12630,0
20230613,171300,393754700,12630,12630,12630,12630,0
20230613,171200,393754700,12630,12630,12630,12630,0
20230613,171100,393754700,12630,12630,12630,12630,352
20230613,171000,393754700,12630,12630,12630,12630,0
20230613,170900,393754700,12630,12630,12630,12630,0
20230613,170800,393754700,12630,12630,12630,12630,0
20230613,170700,393754700,12630,12630,12630,12630,0
20230613,170600,393754700,12630,12630,12630,12630,0
20230613,170500,393754700,12630,12630,12630,12630,0
20230613,170400,393754700,12630,12630,12630,12630,0
20230613,170300,393754700,12630,12630,12630,12630,0
20230613,170200,393754700,12630,12630,12630,12630,0
20230613,170100,393754700,12630,12630,12630,12630,0
20230613,170000,393754700,12630,12630,12630,12630,0
20230613,165900,393754700,12630,12630,12630,12630,0
20230613,165800,393754700,12630,12630,12630,12630,0
20230613,165700,393754700,12630,12630,12630,12630,0
20230613,165600,393754700,12630,12630,12630,12630,0
20230613,165500,393754700,12630,12630,12630,12630,0
20230613,165400,393754700,12630,12630,12630,12630,0
20230613,165300,393754700,12630,12630,12630,12630,0
20230613,165200,393754700,12630,12630,12630,12630,0
20230613,165100,393754700,12630,12630,12630,12630,0
20230613,165000,393754700,12630,12630,12630,12630,0
20230613,164900,393754700,12630,12630,12630,12630,0
20230613,164800,393754700,12630,12630,12630,12630,0
20230613,164700,393754700,12630,12630,12630,12630,0
20230613,164600,393754700,12630,12630,12630,12630,0
20230613,164500,393754700,12630,12630,12630,12630,0
20230613,164400,393754700,12630,12630,12630,12630,0
20230613,164300,393754700,12630,12630,12630,12630,0
20230613,164200,393754700,12630,12630,12630,12630,0
20230613,164100,393754700,12630,12630,12630,12630,352
20230613,164000,393754700,12630,12630,12630,12630,0
20230613,163900,393754700,12630,12630,12630,12630,0
20230613,163800,393754700,12630,12630,12630,12630,0
20230613,163700,393754700,12630,12630,12630,12630,0
20230613,163600,393754700,12630,12630,12630,12630,0
20230613,163500,393754700,12630,12630,12630,12630,0
20230613,163400,393754700,12630,12630,12630,12630,0
20230613,163300,393754700,12630,12630,12630,12630,0
20230613,163200,393754700,12630,12630,12630,12630,0
20230613,163100,393754700,12630,12630,12630,12630,0
20230613,163000,393754700,12630,12630,12630,12630,0
20230613,162900,393754700,12630,12630,12630,12630,0
20230613,162800,393754700,12630,12630,12630,12630,0
20230613,162700,393754700,12630,12630,12630,12630,0
20230613,162600,393754700,12630,12630,12630,12630,0
20230613,162500,393754700,12630,12630,12630,12630,0
20230613,162400,393754700,12630,12630,12630,12630,0
20230613,162300,393754700,12630,12630,12630,12630,0
20230613,162200,393754700,12630,12630,12630,12630,0
20230613,162100,393754700,12630,12630,12630,12630,0
20230613,162000,393754700,12630,12630,12630,12630,0
20230613,161900,393754700,12630,12630,12630,12630,0
20230613,161800,393754700,12630,12630,12630,12630,0
20230613,161700,393754700,12630,12630,12630,12630,0
20230613,161600,393754700,12630,12630,12630,12630,0
20230613,161500,393754700,12630,12630,12630,12630,0
20230613,161400,393754700,12630,12630,12630,12630,0
20230613,161300,393754700,12630,12630,12630,12630,0
20230613,161200,393754700,12630,12630,12630,12630,0
20230613,161100,393754700,12630,12630,12630,12630,352
20230613,161000,393754700,12630,12630,12630,12630,0
20230613,160900,393754700,12630,12630,12630,12630,0
20230613,160800,393754700,12630,12630,12630,12630,0
20230613,160700,393754700,12630,12630,12630,12630,0
20230613,160600,393754700,12630,12630,12630,12630,0
20230613,160500,393754700,12630,12630,12630,12630,0
20230613,160400,393754700,12630,12630,12630,12630,0
20230613,160300,393754700,12630,12630,12630,12630,0
20230613,160200,393754700,12630,12630,12630,12630,0
20230613,160100,393754700,12630,12630,12630,12630,0
20230613,160000,393754700,12630,12630,12630,12630,0
20230613,155900,393754700,12630,12630,12630,12630,0
20230613,155800,393754700,12630,12630,12630,12630,0
20230613,155700,393754700,12630,12630,12630,12630,0
20230613,155600,393754700,12630,12630,12630,12630,0
20230613,155500,393754700,12630,12630,12630,12630,0
20230613,155400,393754700,12630,12630,12630,12630,0
20230613,155300,393754700,12630,12630,12630,12630,0
20230613,155200,393754700,12630,12630,12630,12630,0
20230613,155100,393754700,12630,12630,12630,12630,0
20230613,155000,393754700,12630,12630,12630,12630,0
20230613,154900,393754700,12630,12630,12630,12630,0
20230613,154800,393754700,12630,12630,12630,12630,0
20230613,154700,393754700,12630,12630,12630,12630,0
20230613,154600,393754700,12630,12630,12630,12630,0
20230613,154500,393754700,12630,12630,12630,12630,0
20230613,154400,393754700,12630,12630,12630,12630,0
20230613,154300,393754700,12630,12630,12630,12630,0
20230613,154200,393754700,12630,12630,12630,12630,0
20230613,154100,393754700,12630,12630,12630,12630,352
20230613,154000,393754700,12630,12630,12630,12630,0
20230613,153900,393754700,12630,12630,12630,12630,0
20230613,153800,393754700,12630,12630,12630,12630,0
20230613,153700,393754700,12630,12630,12630,12630,0
20230613,153600,393754700,12630,12630,12630,12630,0
20230613,153500,393754700,12630,12630,12630,12630,0
20230613,153400,393754700,12630,12630,12630,12630,0
20230613,153300,393754700,12630,12630,12630,12630,0
20230613,153200,393754700,12630,12630,12630,12630,0
20230613,153100,393754700,12630,12630,12630,12630,0
20230613,153000,393754700,12630,12630,12630,12630,352
20230613,152900,389308940,12660,12660,12660,12660,0
20230613,152800,389308940,12660,12660,12660,12660,0
20230613,152700,389308940,12660,12660,12660,12660,0
20230613,152600,389308940,12660,12660,12660,12660,0
20230613,152500,389308940,12660,12660,12660,12660,0
20230613,152400,389308940,12660,12660,12660,12660,0
20230613,152300,389308940,12660,12660,12660,12660,0
20230613,152200,389308940,12660,12660,12660,12660,0
20230613,152100,389308940,12660,12660,12660,12660,0
20230613,152000,389308940,12660,12660,12660,12660,0
20230613,151900,389308940,12660,12640,12660,12640,514
20230613,151800,382806620,12490,12580,12630,12490,3082
20230613,151700,344187740,12630,12630,12630,12630,391
20230613,151600,339249410,12630,12630,12630,12630,0
20230613,151500,339249410,12630,12630,12630,12630,9
20230613,151400,339135740,12590,12590,12590,12590,1
20230613,151300,339123150,12590,12590,12590,12590,0
20230613,151200,339123150,12590,12590,12590,12590,0
20230613,151100,339123150,12590,12590,12590,12590,26
20230613,151000,338795810,12590,12590,12590,12590,10
20230613,150900,338669910,12630,12630,12630,12630,0
20230613,150800,338669910,12630,12630,12630,12630,0
20230613,150700,338669910,12630,12630,12630,12630,0
20230613,150600,338669910,12630,12630,12630,12630,0
20230613,150500,338669910,12630,12630,12630,12630,3
20230613,150400,338632020,12570,12580,12580,12570,11
20230613,150300,338493720,12580,12580,12580,12580,0
20230613,150200,338493720,12580,12580,12580,12580,10
20230613,150100,338367920,12590,12610,12610,12590,148
20230613,150000,336503160,12640,12640,12640,12640,0
20230613,145900,336503160,12640,12640,12640,12640,0
20230613,145800,336503160,12640,12640,12640,12640,0
20230613,145700,336503160,12640,12640,12640,12640,0
20230613,145600,336503160,12640,12640,12640,12640,0
20230613,145500,336503160,12640,12640,12640,12640,0
20230613,145400,336503160,12640,12640,12640,12640,0
20230613,145300,336503160,12640,12640,12640,12640,1
20230613,145200,336490520,12610,12640,12640,12610,12
20230613,145100,336339140,12640,12640,12640,12640,1
20230613,145000,336326500,12600,12600,12600,12600,0
20230613,144900,336326500,12600,12600,12600,12600,10
20230613,144800,336200500,12660,12620,12660,12620,200
20230613,144700,333672720,12620,12610,12620,12600,639
20230613,144600,325619170,12620,12620,12620,12620,20
20230613,144500,325366770,12650,12650,12650,12650,0
20230613,144400,325366770,12650,12650,12650,12650,0
20230613,144300,325366770,12650,12650,12650,12650,0
20230613,144200,325366770,12650,12660,12660,12650,84
20230613,144100,324303970,12670,12670,12670,12670,0
20230613,144000,324303970,12670,12630,12670,12630,300
20230613,143900,320506930,12630,12630,12630,12630,0
20230613,143800,320506930,12630,12630,12630,12630,0
20230613,143700,320506930,12630,12630,12630,12630,20
20230613,143600,320254330,12600,12610,12610,12600,120
20230613,143500,318741330,12610,12610,12610,12610,0
20230613,143400,318741330,12610,12610,12610,12610,0
20230613,143300,318741330,12610,12610,12610,12610,15
20230613,143200,318552180,12610,12620,12620,12610,33
20230613,143100,318135770,12620,12620,12620,12620,25
20230613,143000,317820270,12620,12620,12620,12620,0
20230613,142900,317820270,12620,12620,12620,12620,5
20230613,142800,317757170,12620,12620,12620,12620,0
20230613,142700,317757170,12620,12620,12620,12620,0
20230613,142600,317757170,12620,12620,12620,12620,0
20230613,142500,317757170,12620,12620,12620,12620,0
20230613,142400,317757170,12620,12620,12620,12620,0
20230613,142300,317757170,12620,12620,12620,12620,0
20230613,142200,317757170,12620,12620,12620,12620,0
20230613,142100,317757170,12620,12620,12620,12620,0
20230613,142000,317757170,12620,12620,12620,12620,0
20230613,141900,317757170,12620,12620,12620,12620,0
20230613,141800,317757170,12620,12620,12620,12620,0
20230613,141700,317757170,12620,12620,12620,12620,0
20230613,141600,317757170,12620,12620,12620,12620,536
20230613,141500,310992850,12620,12620,12620,12620,10
20230613,141400,310866650,12620,12630,12630,12620,63
20230613,141300,310071010,12620,12620,12620,12620,5
20230613,141200,310007910,12620,12620,12620,12620,5
20230613,141100,309944810,12620,12620,12620,12620,5
20230613,141000,309881710,12620,12620,12620,12620,105
20230613,140900,308556610,12630,12580,12630,12560,419
20230613,140800,303270690,12560,12560,12560,12560,0
20230613,140700,303270690,12560,12560,12560,12560,0
20230613,140600,303270690,12560,12560,12560,12560,0
20230613,140500,303270690,12560,12560,12560,12560,0
20230613,140400,303270690,12560,12560,12560,12560,0
20230613,140300,303270690,12560,12560,12560,12560,5
20230613,140200,303207890,12560,12560,12560,12560,1
20230613,140100,303195330,12610,12610,12610,12610,5
20230613,140000,303132280,12620,12620,12620,12620,0
20230613,135900,303132280,12620,12620,12620,12620,0
20230613,135800,303132280,12620,12620,12620,12620,0
20230613,135700,303132280,12620,12620,12620,12620,0
20230613,135600,303132280,12620,12620,12620,12620,0
20230613,135500,303132280,12620,12620,12620,12620,1
20230613,135400,303119660,12500,12500,12500,12500,0
20230613,135300,303119660,12500,12600,12600,12500,3002
20230613,135200,265501350,12600,12600,12600,12600,20
20230613,135100,265249350,12600,12600,12600,12600,23
20230613,135000,264959550,12600,12600,12600,12600,0
20230613,134900,264959550,12600,12600,12600,12600,10
20230613,134800,264833550,12620,12620,12620,12620,0
20230613,134700,264833550,12620,12620,12620,12620,0
20230613,134600,264833550,12620,12620,12620,12620,0
20230613,134500,264833550,12620,12620,12620,12620,0
20230613,134400,264833550,12620,12620,12620,12620,0
20230613,134300,264833550,12620,12620,12620,12620,0
20230613,134200,264833550,12620,12620,12620,12620,0
20230613,134100,264833550,12620,12620,12620,12620,0
20230613,134000,264833550,12620,12620,12620,12620,20
20230613,133900,264581150,12620,12620,12620,12620,0
20230613,133800,264581150,12620,12620,12620,12620,0
20230613,133700,264581150,12620,12620,12620,12620,0
20230613,133600,264581150,12620,12620,12620,12620,0
20230613,133500,264581150,12620,12560,12620,12560,490
20230613,133400,258410550,12560,12580,12580,12560,438
20230613,133300,252904130,12580,12580,12580,12580,3
20230613,133200,252866390,12590,12590,12590,12580,399
20230613,133100,247843120,12590,12600,12610,12590,132
20230613,133000,246180450,12600,12610,12610,12600,27
20230613,132900,245840140,12610,12610,12610,12610,14
20230613,132800,245663600,12610,12610,12610,12610,5
20230613,132700,245600550,12610,12610,12610,12610,55
20230613,132600,244907000,12610,12610,12610,12610,0
20230613,132500,244907000,12610,12620,12620,12610,25
20230613,132400,244591550,12620,12620,12620,12620,0
20230613,132300,244591550,12620,12620,12620,12620,0
20230613,132200,244591550,12620,12620,12620,12620,0
20230613,132100,244591550,12620,12620,12620,12620,0
20230613,132000,244591550,12620,12620,12620,12620,0
20230613,131900,244591550,12620,12620,12620,12620,6
20230613,131800,244515830,12620,12620,12620,12620,5
20230613,131700,244452730,12620,12620,12620,12620,0
20230613,131600,244452730,12620,12620,12620,12620,1
20230613,131500,244440110,12620,12630,12630,12620,200
20230613,131400,241915960,12630,12630,12630,12630,151
20230613,131300,240008830,12640,12640,12640,12640,0
20230613,131200,240008830,12640,12640,12640,12640,0
20230613,131100,240008830,12640,12640,12640,12640,0
20230613,131000,240008830,12640,12640,12640,12640,0
20230613,130900,240008830,12640,12640,12640,12640,0
20230613,130800,240008830,12640,12640,12640,12640,0
20230613,130700,240008830,12640,12640,12640,12640,23
20230613,130600,239718110,12650,12650,12650,12650,3
20230613,130500,239680160,12640,12640,12640,12640,5
20230613,130400,239616960,12640,12640,12640,12640,0
20230613,130300,239616960,12640,12640,12640,12640,0
20230613,130200,239616960,12640,12640,12640,12640,0
20230613,130100,239616960,12640,12640,12640,12640,0
20230613,130000,239616960,12640,12630,12640,12630,31
20230613,125900,239225280,12630,12640,12650,12630,443
20230613,125800,233622420,12640,12640,12640,12640,0
20230613,125700,233622420,12640,12640,12640,12640,1
20230613,125600,233609780,12650,12650,12650,12650,0
20230613,125500,233609780,12650,12650,12650,12650,0
20230613,125400,233609780,12650,12650,12650,12650,0
20230613,125300,233609780,12650,12650,12650,12650,120
20230613,125200,232091780,12680,12680,12680,12680,0
20230613,125100,232091780,12680,12670,12680,12670,2
20230613,125000,232066430,12680,12680,12680,12680,0
20230613,124900,232066430,12680,12680,12680,12680,0
20230613,124800,232066430,12680,12680,12680,12680,0
20230613,124700,232066430,12680,12680,12680,12680,0
20230613,124600,232066430,12680,12680,12680,12680,0
20230613,124500,232066430,12680,12680,12680,12680,0
20230613,124400,232066430,12680,12680,12680,12680,0
20230613,124300,232066430,12680,12680,12680,12680,0
20230613,124200,232066430,12680,12680,12680,12680,30
20230613,124100,231686030,12720,12680,12720,12680,100
20230613,124000,230414540,12680,12680,12680,12680,0
20230613,123900,230414540,12680,12680,12680,12680,0
20230613,123800,230414540,12680,12650,12680,12650,100
20230613,123700,229146770,12630,12630,12630,12630,13
20230613,123600,228982580,12630,12630,12630,12630,128
20230613,123500,227365940,12630,12630,12630,12630,0
20230613,123400,227365940,12630,12630,12630,12630,0
20230613,123300,227365940,12630,12630,12630,12630,0
20230613,123200,227365940,12630,12630,12630,12630,10
20230613,123100,227239640,12640,12640,12640,12640,0
20230613,123000,227239640,12640,12640,12640,12640,0
20230613,122900,227239640,12640,12640,12640,12640,0
20230613,122800,227239640,12640,12640,12640,12640,0
20230613,122700,227239640,12640,12640,12640,12640,87
20230613,122600,226139960,12640,12640,12640,12640,5
20230613,122500,226076760,12650,12650,12650,12650,44
20230613,122400,225520160,12660,12660,12660,12660,0
20230613,122300,225520160,12660,12660,12660,12660,1
20230613,122200,225507500,12660,12660,12660,12660,0
20230613,122100,225507500,12660,12660,12660,12660,15
20230613,122000,225317600,12670,12670,12670,12670,0
20230613,121900,225317600,12670,12670,12670,12670,0
20230613,121800,225317600,12670,12670,12670,12670,0
20230613,121700,225317600,12670,12670,12670,12670,0
20230613,121600,225317600,12670,12670,12670,12670,0
20230613,121500,225317600,12670,12670,12670,12670,0
20230613,121400,225317600,12670,12670,12670,12670,0
20230613,121300,225317600,12670,12670,12670,12670,298
20230613,121200,221541940,12680,12680,12680,12680,0
20230613,121100,221541940,12680,12680,12680,12680,7
20230613,121000,221453180,12670,12670,12670,12670,32
20230613,120900,221047740,12680,12680,12680,12680,0
20230613,120800,221047740,12680,12680,12680,12680,0
20230613,120700,221047740,12680,12680,12680,12680,0
20230613,120600,221047740,12680,12680,12680,12680,27
20230613,120500,220705380,12690,12690,12690,12690,0
20230613,120400,220705380,12690,12690,12690,12690,0
20230613,120300,220705380,12690,12690,12690,12690,0
20230613,120200,220705380,12690,12690,12690,12690,0
20230613,120100,220705380,12690,12690,12690,12690,0
20230613,120000,220705380,12690,12690,12690,12690,2
20230613,115900,220680000,12670,12670,12670,12670,0
20230613,115800,220680000,12670,12670,12670,12670,0
20230613,115700,220680000,12670,12670,12670,12670,0
20230613,115600,220680000,12670,12670,12670,12670,0
20230613,115500,220680000,12670,12670,12670,12670,0
20230613,115400,220680000,12670,12670,12670,12670,0
20230613,115300,220680000,12670,12670,12670,12670,0
20230613,115200,220680000,12670,12670,12670,12670,0
20230613,115100,220680000,12670,12670,12670,12670,0
20230613,115000,220680000,12670,12670,12670,12670,0
20230613,114900,220680000,12670,12670,12670,12670,0
20230613,114800,220680000,12670,12670,12670,12670,0
20230613,114700,220680000,12670,12670,12670,12670,0
20230613,114600,220680000,12670,12670,12670,12670,0
20230613,114500,220680000,12670,12670,12670,12670,12
20230613,114400,220527960,12700,12700,12700,12700,0
20230613,114300,220527960,12700,12700,12700,12700,0
20230613,114200,220527960,12700,12700,12700,12700,6
20230613,114100,220451760,12710,12710,12710,12710,0
20230613,114000,220451760,12710,12710,12710,12710,0
20230613,113900,220451760,12710,12710,12710,12710,0
20230613,113800,220451760,12710,12710,12710,12710,0
20230613,113700,220451760,12710,12710,12710,12710,290
20230613,113600,216765860,12710,12710,12710,12710,1
20230613,113500,216753150,12710,12720,12720,12710,20
20230613,113400,216498850,12710,12710,12710,12710,51
20230613,113300,215850640,12730,12730,12730,12730,0
20230613,113200,215850640,12730,12730,12730,12730,0
20230613,113100,215850640,12730,12730,12730,12730,8
20230613,113000,215748800,12750,12750,12750,12750,204
20230613,112900,213147800,12730,12730,12730,12730,2
20230613,112800,213122340,12760,12760,12760,12760,50
20230613,112700,212484340,12760,12750,12760,12750,10
20230613,112600,212356790,12770,12770,12770,12770,0
20230613,112500,212356790,12770,12770,12770,12770,0
20230613,112400,212356790,12770,12770,12770,12770,0
20230613,112300,212356790,12770,12770,12770,12770,0
20230613,112200,212356790,12770,12770,12770,12770,0
20230613,112100,212356790,12770,12770,12770,12770,0
20230613,112000,212356790,12770,12770,12770,12770,0
20230613,111900,212356790,12770,12770,12770,12770,0
20230613,111800,212356790,12770,12770,12770,12770,0
20230613,111700,212356790,12770,12740,12770,12740,135
20230613,111600,210635860,12740,12740,12740,12740,50
20230613,111500,209998860,12760,12760,12760,12760,0
20230613,111400,209998860,12760,12750,12760,12750,91
20230613,111300,208838000,12750,12750,12750,12750,74
20230613,111200,207894500,12740,12740,12740,12740,30
20230613,111100,207512300,12740,12730,12740,12730,337
20230613,111000,203219420,12730,12730,12730,12730,68
20230613,110900,202353780,12680,12680,12680,12680,100
20230613,110800,201085780,12680,12720,12730,12680,256
20230613,110700,197828360,12710,12710,12710,12710,0
20230613,110600,197828360,12710,12710,12710,12710,0
20230613,110500,197828360,12710,12710,12710,12710,95
20230613,110400,196620910,12670,12670,12670,12670,100
20230613,110300,195353910,12660,12660,12660,12660,0
20230613,110200,195353910,12660,12660,12660,12660,71
20230613,110100,194455050,12710,12690,12710,12690,1114
20230613,110000,180308750,12680,12660,12680,12660,1161
20230613,105900,165598370,12650,12650,12650,12650,203
20230613,105800,163030420,12650,12620,12650,12620,2000
20230613,105700,137776240,12590,12600,12600,12590,500
20230613,105600,131481090,12600,12600,12600,12600,0
20230613,105500,131481090,12600,12600,12600,12600,0
20230613,105400,131481090,12600,12600,12600,12600,0
20230613,105300,131481090,12600,12600,12600,12600,0
20230613,105200,131481090,12600,12600,12600,12600,0
20230613,105100,131481090,12600,12600,12600,12600,0
20230613,105000,131481090,12600,12600,12600,12600,2
20230613,104900,131455890,12600,12600,12600,12600,8
20230613,104800,131355090,12600,12600,12600,12600,0
20230613,104700,131355090,12600,12600,12600,12600,6
20230613,104600,131279490,12590,12590,12590,12590,100
20230613,104500,130020490,12590,12590,12590,12590,184
20230613,104400,127703930,12590,12590,12590,12590,30
20230613,104300,127326230,12590,12590,12590,12590,0
20230613,104200,127326230,12590,12590,12590,12590,100
20230613,104100,126067230,12590,12590,12590,12590,6
20230613,104000,125991690,12590,12590,12590,12590,0
20230613,103900,125991690,12590,12590,12590,12590,0
20230613,103800,125991690,12590,12590,12590,12590,6
20230613,103700,125916150,12590,12590,12590,12590,56
20230613,103600,125211110,12600,12600,12600,12600,101
20230613,103500,123938510,12550,12550,12550,12550,2
20230613,103400,123913410,12530,12580,12580,12530,500
20230613,103300,117635800,12580,12580,12580,12580,27
20230613,103200,117296140,12590,12590,12590,12590,17
20230613,103100,117082110,12590,12600,12600,12590,21
20230613,103000,116817570,12600,12590,12600,12590,16
20230613,102900,116616030,12590,12590,12590,12590,0
20230613,102800,116616030,12590,12590,12590,12590,30
20230613,102700,116238330,12590,12590,12590,12590,0
20230613,102600,116238330,12590,12590,12590,12590,0
20230613,102500,116238330,12590,12590,12590,12590,0
20230613,102400,116238330,12590,12590,12590,12590,25
20230613,102300,115923580,12600,12600,12600,12600,0
20230613,102200,115923580,12600,12600,12600,12600,0
20230613,102100,115923580,12600,12600,12600,12600,19
20230613,102000,115684180,12600,12600,12600,12600,1
20230613,101900,115671580,12600,12600,12600,12600,7
20230613,101800,115583380,12620,12620,12620,12620,1
20230613,101700,115570760,12600,12600,12600,12600,3
20230613,101600,115532960,12600,12600,12600,12600,30
20230613,101500,115154960,12600,12600,12600,12600,8
20230613,101400,115054160,12600,12600,12600,12600,10
20230613,101300,114928160,12610,12610,12610,12600,467
20230613,101200,109043040,12610,12610,12610,12610,107
20230613,101100,107693770,12610,12620,12620,12610,59
20230613,101000,106949260,12620,12620,12620,12620,8
20230613,100900,106848300,12640,12670,12670,12640,102
20230613,100800,105556020,12640,12640,12640,12640,0
20230613,100700,105556020,12640,12640,12640,12640,0
20230613,100600,105556020,12640,12640,12640,12640,0
20230613,100500,105556020,12640,12640,12640,12640,8
20230613,100400,105454900,12670,12670,12670,12670,0
20230613,100300,105454900,12670,12670,12670,12670,0
20230613,100200,105454900,12670,12670,12670,12670,0
20230613,100100,105454900,12670,12670,12670,12670,0
20230613,100000,105454900,12670,12670,12670,12670,0
20230613,095900,105454900,12670,12670,12670,12670,0
20230613,095800,105454900,12670,12670,12670,12670,0
20230613,095700,105454900,12670,12640,12670,12640,868
20230613,095600,94475160,12600,12600,12600,12600,10
20230613,095500,94349160,12600,12640,12640,12600,520
20230613,095400,87793420,12640,12640,12640,12640,26
20230613,095300,87464780,12640,12640,12640,12640,4
20230613,095200,87414220,12640,12640,12640,12640,0
20230613,095100,87414220,12640,12640,12640,12640,400
20230613,095000,82358220,12640,12640,12640,12640,0
20230613,094900,82358220,12640,12640,12640,12640,0
20230613,094800,82358220,12640,12640,12640,12640,0
20230613,094700,82358220,12640,12640,12640,12640,410
20230613,094600,77175820,12640,12640,12640,12640,0
20230613,094500,77175820,12640,12640,12640,12640,0
20230613,094400,77175820,12640,12640,12640,12640,0
20230613,094300,77175820,12640,12640,12640,12640,184
20230613,094200,74850060,12640,12640,12640,12640,150
20230613,094100,72954060,12700,12700,12700,12700,0
20230613,094000,72954060,12700,12700,12700,12700,0
20230613,093900,72954060,12700,12700,12700,12700,0
20230613,093800,72954060,12700,12700,12700,12700,0
20230613,093700,72954060,12700,12700,12700,12700,0
20230613,093600,72954060,12700,12700,12700,12700,0
20230613,093500,72954060,12700,12700,12700,12700,10
20230613,093400,72827060,12700,12700,12700,12700,3
20230613,093300,72788960,12640,12640,12640,12640,1
20230613,093200,72776320,12640,12700,12700,12640,106
20230613,093100,71436360,12700,12640,12700,12640,84
20230613,093000,70373610,12640,12640,12640,12640,0
20230613,092900,70373610,12640,12630,12640,12630,440
20230613,092800,64813010,12640,12640,12640,12640,1
20230613,092700,64800370,12640,12640,12640,12640,179
20230613,092600,62537810,12680,12680,12680,12680,0
20230613,092500,62537810,12680,12680,12680,12680,1
20230613,092400,62525130,12680,12680,12680,12680,1
20230613,092300,62512450,12680,12680,12680,12680,0
20230613,092200,62512450,12680,12680,12680,12680,512
20230613,092100,56020290,12680,12680,12690,12680,387
20230613,092000,51113030,12680,12680,12680,12680,2
20230613,091900,51087670,12640,12640,12640,12640,0
20230613,091800,51087670,12640,12640,12640,12640,0
20230613,091700,51087670,12640,12660,12660,12640,10
20230613,091600,50961200,12700,12740,12740,12700,511
20230613,091500,44471160,12730,12740,12740,12730,249
20230613,091400,41300400,12740,12650,12740,12650,650
20230613,091300,33023820,12640,12640,12650,12640,329
20230613,091200,28862170,12630,12620,12630,12620,310
20230613,091100,24949870,12620,12620,12620,12620,50
20230613,091000,24318870,12610,12610,12610,12610,90
20230613,090900,23183970,12610,12600,12610,12590,295
20230613,090800,19466970,12590,12560,12590,12560,239
20230613,090700,16464450,12520,12520,12520,12520,40
20230613,090600,15963650,12520,12520,12520,12520,40
20230613,090500,15462850,12520,12520,12520,12520,0
20230613,090400,15462850,12520,12560,12560,12520,77
20230613,090300,14498770,12510,12510,12510,12510,0
20230613,090200,14498770,12510,12510,12510,12510,1010
20230613,090100,1863670,12510,12510,12510,12510,70
20230613,090000,987970,12510,12500,12570,12500,79