stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,183000,2336179590,5940,5940,5940,5940,41751
20230613,182900,2336179590,5940,5940,5940,5940,0
20230613,182800,2336179590,5940,5940,5940,5940,0
20230613,182700,2336179590,5940,5940,5940,5940,0
20230613,182600,2336179590,5940,5940,5940,5940,0
20230613,182500,2336179590,5940,5940,5940,5940,0
20230613,182400,2336179590,5940,5940,5940,5940,0
20230613,182300,2336179590,5940,5940,5940,5940,0
20230613,182200,2336179590,5940,5940,5940,5940,0
20230613,182100,2336179590,5940,5940,5940,5940,0
20230613,182000,2336179590,5940,5940,5940,5940,0
20230613,181900,2336179590,5940,5940,5940,5940,0
20230613,181800,2336179590,5940,5940,5940,5940,0
20230613,181700,2336179590,5940,5940,5940,5940,0
20230613,181600,2336179590,5940,5940,5940,5940,0
20230613,181500,2336179590,5940,5940,5940,5940,0
20230613,181400,2336179590,5940,5940,5940,5940,0
20230613,181300,2336179590,5940,5940,5940,5940,0
20230613,181200,2336179590,5940,5940,5940,5940,0
20230613,181100,2336179590,5940,5940,5940,5940,0
20230613,181000,2336179590,5940,5940,5940,5940,0
20230613,180900,2336179590,5940,5940,5940,5940,0
20230613,180800,2336179590,5940,5940,5940,5940,0
20230613,180700,2336179590,5940,5940,5940,5940,0
20230613,180600,2336179590,5940,5940,5940,5940,0
20230613,180500,2336179590,5940,5940,5940,5940,0
20230613,180400,2336179590,5940,5940,5940,5940,0
20230613,180300,2336179590,5940,5940,5940,5940,0
20230613,180200,2336179590,5940,5940,5940,5940,0
20230613,180100,2336179590,5940,5940,5940,5940,0
20230613,180000,2336179590,5940,5940,5940,5940,41751
20230613,175900,2336179590,5940,5940,5940,5940,0
20230613,175800,2336179590,5940,5940,5940,5940,0
20230613,175700,2336179590,5940,5940,5940,5940,0
20230613,175600,2336179590,5940,5940,5940,5940,0
20230613,175500,2336179590,5940,5940,5940,5940,0
20230613,175400,2336179590,5940,5940,5940,5940,0
20230613,175300,2336179590,5940,5940,5940,5940,0
20230613,175200,2336179590,5940,5940,5940,5940,0
20230613,175100,2336179590,5940,5940,5940,5940,0
20230613,175000,2336179590,5940,5940,5940,5940,0
20230613,174900,2336179590,5940,5940,5940,5940,0
20230613,174800,2336179590,5940,5940,5940,5940,0
20230613,174700,2336179590,5940,5940,5940,5940,0
20230613,174600,2336179590,5940,5940,5940,5940,0
20230613,174500,2336179590,5940,5940,5940,5940,0
20230613,174400,2336179590,5940,5940,5940,5940,0
20230613,174300,2336179590,5940,5940,5940,5940,0
20230613,174200,2336179590,5940,5940,5940,5940,0
20230613,174100,2336179590,5940,5940,5940,5940,0
20230613,174000,2336179590,5940,5940,5940,5940,0
20230613,173900,2336179590,5940,5940,5940,5940,0
20230613,173800,2336179590,5940,5940,5940,5940,0
20230613,173700,2336179590,5940,5940,5940,5940,0
20230613,173600,2336179590,5940,5940,5940,5940,0
20230613,173500,2336179590,5940,5940,5940,5940,0
20230613,173400,2336179590,5940,5940,5940,5940,0
20230613,173300,2336179590,5940,5940,5940,5940,0
20230613,173200,2336179590,5940,5940,5940,5940,0
20230613,173100,2336179590,5940,5940,5940,5940,0
20230613,173000,2336179590,5940,5940,5940,5940,41751
20230613,172900,2336179590,5940,5940,5940,5940,0
20230613,172800,2336179590,5940,5940,5940,5940,0
20230613,172700,2336179590,5940,5940,5940,5940,0
20230613,172600,2336179590,5940,5940,5940,5940,0
20230613,172500,2336179590,5940,5940,5940,5940,0
20230613,172400,2336179590,5940,5940,5940,5940,0
20230613,172300,2336179590,5940,5940,5940,5940,0
20230613,172200,2336179590,5940,5940,5940,5940,0
20230613,172100,2336179590,5940,5940,5940,5940,0
20230613,172000,2336179590,5940,5940,5940,5940,0
20230613,171900,2336179590,5940,5940,5940,5940,0
20230613,171800,2336179590,5940,5940,5940,5940,0
20230613,171700,2336179590,5940,5940,5940,5940,0
20230613,171600,2336179590,5940,5940,5940,5940,0
20230613,171500,2336179590,5940,5940,5940,5940,0
20230613,171400,2336179590,5940,5940,5940,5940,0
20230613,171300,2336179590,5940,5940,5940,5940,0
20230613,171200,2336179590,5940,5940,5940,5940,0
20230613,171100,2336179590,5940,5940,5940,5940,0
20230613,171000,2336179590,5940,5940,5940,5940,0
20230613,170900,2336179590,5940,5940,5940,5940,0
20230613,170800,2336179590,5940,5940,5940,5940,0
20230613,170700,2336179590,5940,5940,5940,5940,0
20230613,170600,2336179590,5940,5940,5940,5940,0
20230613,170500,2336179590,5940,5940,5940,5940,0
20230613,170400,2336179590,5940,5940,5940,5940,0
20230613,170300,2336179590,5940,5940,5940,5940,0
20230613,170200,2336179590,5940,5940,5940,5940,0
20230613,170100,2336179590,5940,5940,5940,5940,0
20230613,170000,2336179590,5940,5940,5940,5940,41751
20230613,165900,2336179590,5940,5940,5940,5940,0
20230613,165800,2336179590,5940,5940,5940,5940,0
20230613,165700,2336179590,5940,5940,5940,5940,0
20230613,165600,2336179590,5940,5940,5940,5940,0
20230613,165500,2336179590,5940,5940,5940,5940,0
20230613,165400,2336179590,5940,5940,5940,5940,0
20230613,165300,2336179590,5940,5940,5940,5940,0
20230613,165200,2336179590,5940,5940,5940,5940,0
20230613,165100,2336179590,5940,5940,5940,5940,0
20230613,165000,2336179590,5940,5940,5940,5940,0
20230613,164900,2336179590,5940,5940,5940,5940,0
20230613,164800,2336179590,5940,5940,5940,5940,0
20230613,164700,2336179590,5940,5940,5940,5940,0
20230613,164600,2336179590,5940,5940,5940,5940,0
20230613,164500,2336179590,5940,5940,5940,5940,0
20230613,164400,2336179590,5940,5940,5940,5940,0
20230613,164300,2336179590,5940,5940,5940,5940,0
20230613,164200,2336179590,5940,5940,5940,5940,0
20230613,164100,2336179590,5940,5940,5940,5940,0
20230613,164000,2336179590,5940,5940,5940,5940,0
20230613,163900,2336179590,5940,5940,5940,5940,0
20230613,163800,2336179590,5940,5940,5940,5940,0
20230613,163700,2336179590,5940,5940,5940,5940,0
20230613,163600,2336179590,5940,5940,5940,5940,0
20230613,163500,2336179590,5940,5940,5940,5940,0
20230613,163400,2336179590,5940,5940,5940,5940,0
20230613,163300,2336179590,5940,5940,5940,5940,0
20230613,163200,2336179590,5940,5940,5940,5940,0
20230613,163100,2336179590,5940,5940,5940,5940,0
20230613,163000,2336179590,5940,5940,5940,5940,41751
20230613,162900,2336179590,5940,5940,5940,5940,0
20230613,162800,2336179590,5940,5940,5940,5940,0
20230613,162700,2336179590,5940,5940,5940,5940,0
20230613,162600,2336179590,5940,5940,5940,5940,0
20230613,162500,2336179590,5940,5940,5940,5940,0
20230613,162400,2336179590,5940,5940,5940,5940,0
20230613,162300,2336179590,5940,5940,5940,5940,0
20230613,162200,2336179590,5940,5940,5940,5940,0
20230613,162100,2336179590,5940,5940,5940,5940,0
20230613,162000,2336179590,5940,5940,5940,5940,0
20230613,161900,2336179590,5940,5940,5940,5940,0
20230613,161800,2336179590,5940,5940,5940,5940,0
20230613,161700,2336179590,5940,5940,5940,5940,0
20230613,161600,2336179590,5940,5940,5940,5940,0
20230613,161500,2336179590,5940,5940,5940,5940,0
20230613,161400,2336179590,5940,5940,5940,5940,0
20230613,161300,2336179590,5940,5940,5940,5940,0
20230613,161200,2336179590,5940,5940,5940,5940,0
20230613,161100,2336179590,5940,5940,5940,5940,0
20230613,161000,2336179590,5940,5940,5940,5940,0
20230613,160900,2336179590,5940,5940,5940,5940,0
20230613,160800,2336179590,5940,5940,5940,5940,0
20230613,160700,2336179590,5940,5940,5940,5940,0
20230613,160600,2336179590,5940,5940,5940,5940,0
20230613,160500,2336179590,5940,5940,5940,5940,0
20230613,160400,2336179590,5940,5940,5940,5940,0
20230613,160300,2336179590,5940,5940,5940,5940,0
20230613,160200,2336179590,5940,5940,5940,5940,0
20230613,160100,2336179590,5940,5940,5940,5940,0
20230613,160000,2336179590,5940,5940,5940,5940,41751
20230613,155900,2336179590,5940,5940,5940,5940,0
20230613,155800,2336179590,5940,5940,5940,5940,0
20230613,155700,2336179590,5940,5940,5940,5940,0
20230613,155600,2336179590,5940,5940,5940,5940,0
20230613,155500,2336179590,5940,5940,5940,5940,0
20230613,155400,2336179590,5940,5940,5940,5940,0
20230613,155300,2336179590,5940,5940,5940,5940,0
20230613,155200,2336179590,5940,5940,5940,5940,0
20230613,155100,2336179590,5940,5940,5940,5940,0
20230613,155000,2336179590,5940,5940,5940,5940,0
20230613,154900,2336179590,5940,5940,5940,5940,0
20230613,154800,2336179590,5940,5940,5940,5940,0
20230613,154700,2336179590,5940,5940,5940,5940,0
20230613,154600,2336179590,5940,5940,5940,5940,0
20230613,154500,2336179590,5940,5940,5940,5940,0
20230613,154400,2336179590,5940,5940,5940,5940,0
20230613,154300,2336179590,5940,5940,5940,5940,0
20230613,154200,2336179590,5940,5940,5940,5940,0
20230613,154100,2336179590,5940,5940,5940,5940,0
20230613,154000,2336179590,5940,5940,5940,5940,0
20230613,153900,2336179590,5940,5940,5940,5940,0
20230613,153800,2336179590,5940,5940,5940,5940,0
20230613,153700,2336179590,5940,5940,5940,5940,0
20230613,153600,2336179590,5940,5940,5940,5940,0
20230613,153500,2336179590,5940,5940,5940,5940,0
20230613,153400,2336179590,5940,5940,5940,5940,0
20230613,153300,2336179590,5940,5940,5940,5940,0
20230613,153200,2336179590,5940,5940,5940,5940,0
20230613,153100,2336179590,5940,5940,5940,5940,0
20230613,153000,2336179590,5940,5940,5940,5940,83502
20230613,152900,2088178650,5990,5990,5990,5990,0
20230613,152800,2088178650,5990,5990,5990,5990,0
20230613,152700,2088178650,5990,5990,5990,5990,0
20230613,152600,2088178650,5990,5990,5990,5990,0
20230613,152500,2088178650,5990,5990,5990,5990,0
20230613,152400,2088178650,5990,5990,5990,5990,0
20230613,152300,2088178650,5990,5990,5990,5990,0
20230613,152200,2088178650,5990,5990,5990,5990,0
20230613,152100,2088178650,5990,5990,5990,5990,0
20230613,152000,2088178650,5990,5990,5990,5990,0
20230613,151900,2088178650,5990,5980,5990,5970,12267
20230613,151800,2014888590,5990,5980,5990,5980,199
20230613,151700,2013698550,5980,5990,5990,5980,1467
20230613,151600,2004914570,5990,5990,5990,5990,476
20230613,151500,2002063330,5990,5980,5990,5980,2585
20230613,151400,1986600920,5970,5980,5980,5970,872
20230613,151300,1981388520,5980,5980,5990,5980,1997
20230613,151200,1969445780,5980,5980,5980,5980,422
20230613,151100,1966922220,5980,5990,5990,5980,200
20230613,151000,1965726210,5980,5980,5990,5980,938
20230613,150900,1960116470,5980,5990,5990,5980,1075
20230613,150800,1953679970,5980,5980,5990,5980,1703
20230613,150700,1943485840,5980,5980,5990,5980,1337
20230613,150600,1935485580,5980,5980,5990,5980,1433
20230613,150500,1926916040,5980,5980,5990,5980,1460
20230613,150400,1918184540,5980,5980,5980,5980,620
20230613,150300,1914476940,5980,5990,5990,5980,911
20230613,150200,1909025210,5990,5990,5990,5980,361
20230613,150100,1906864790,5980,5980,5980,5980,1357
20230613,150000,1898749930,5980,5990,5990,5980,2581
20230613,145900,1883295070,5990,5990,5990,5990,22
20230613,145800,1883163290,5990,5980,5990,5980,556
20230613,145700,1879837960,5990,5990,5990,5980,621
20230613,145600,1876124270,5980,5990,5990,5980,859
20230613,145500,1870980100,5990,5980,5990,5980,765
20230613,145400,1866399190,5980,5980,5980,5980,345
20230613,145300,1864336090,5980,5980,5990,5980,691
20230613,145200,1860203830,5980,5980,5990,5980,502
20230613,145100,1857201820,5990,6000,6000,5990,2180
20230613,145000,1844143420,5990,5990,5990,5990,1785
20230613,144900,1833451270,5990,5990,5990,5990,2500
20230613,144800,1818476270,5990,5990,5990,5990,496
20230613,144700,1815505230,5990,5990,5990,5990,357
20230613,144600,1813366800,5990,5990,5990,5990,104
20230613,144500,1812743840,5990,6000,6000,5990,376
20230613,144400,1810491150,6000,6000,6000,6000,400
20230613,144300,1808091150,5990,5990,5990,5990,1497
20230613,144200,1799124120,5990,5990,5990,5990,700
20230613,144100,1794931120,5990,6000,6000,5990,26
20230613,144000,1794775370,5990,5990,6000,5990,302
20230613,143900,1792966360,6000,5990,6000,5990,535
20230613,143800,1789761600,5990,5990,5990,5990,372
20230613,143700,1787533320,5990,6000,6000,5990,351
20230613,143600,1785430400,6000,6000,6000,6000,126
20230613,143500,1784674400,5990,5990,5990,5990,319
20230613,143400,1782763590,5990,6000,6000,5990,380
20230613,143300,1780484840,5990,5990,5990,5990,373
20230613,143200,1778250570,5990,6000,6000,5990,512
20230613,143100,1775181690,5990,5990,5990,5990,4
20230613,143000,1775157730,5990,5990,5990,5990,311
20230613,142900,1773294840,5990,5990,5990,5990,172
20230613,142800,1772264560,5990,5990,5990,5990,568
20230613,142700,1768862240,5990,6000,6000,5990,240
20230613,142600,1767423480,6000,6000,6000,5990,248
20230613,142500,1765936720,6000,6000,6000,6000,1127
20230613,142400,1759174720,6000,6000,6000,5990,905
20230613,142300,1753745970,5990,5990,5990,5990,560
20230613,142200,1750391570,5990,6000,6000,5990,1317
20230613,142100,1742498760,6000,5990,6000,5990,607
20230613,142000,1738858000,5990,6000,6000,5990,1586
20230613,141900,1729351970,6000,5990,6000,5990,824
20230613,141800,1724409210,5990,5990,5990,5990,683
20230613,141700,1720318040,6000,5990,6000,5990,20
20230613,141600,1720198140,5990,5990,6000,5990,1205
20230613,141500,1712970190,5990,5990,5990,5990,557
20230613,141400,1709633760,5990,5990,5990,5990,139
20230613,141300,1708801150,5990,5990,6000,5990,697
20230613,141200,1704626110,5990,5990,5990,5990,1040
20230613,141100,1698396510,5990,5990,6000,5990,171
20230613,141000,1697372200,5990,5990,5990,5990,100
20230613,140900,1696773200,5990,5990,5990,5990,124
20230613,140800,1696030440,5990,6000,6000,5990,1254
20230613,140700,1688515400,6000,5990,6000,5990,792
20230613,140600,1683768220,5990,6000,6000,5990,173
20230613,140500,1682731870,6000,5990,6000,5990,127
20230613,140400,1681971110,6000,6000,6000,6000,270
20230613,140300,1680351110,6000,6000,6010,6000,757
20230613,140200,1675809080,6000,6000,6000,6000,550
20230613,140100,1672509080,6000,6010,6010,6000,247
20230613,140000,1671025860,6020,6010,6020,6000,195
20230613,135900,1669854980,6010,6010,6030,6010,37
20230613,135800,1669632590,6010,6000,6010,6000,1685
20230613,135700,1659512570,6010,6010,6010,6010,1
20230613,135600,1659506560,6010,6040,6040,6010,33
20230613,135500,1659307390,6000,6000,6000,6000,310
20230613,135400,1657447390,6050,6050,6050,6050,2
20230613,135300,1657435290,6060,5980,6060,5970,13325
20230613,135200,1577569300,5980,5970,5980,5970,224
20230613,135100,1576231520,5970,5970,5980,5970,836
20230613,135000,1571239420,5970,5980,5990,5970,3204
20230613,134900,1552080360,5980,5990,5990,5980,2383
20230613,134800,1537829120,6000,6000,6000,5980,5098
20230613,134700,1507296330,5990,5990,5990,5990,208
20230613,134600,1506050410,5990,6000,6000,5990,3366
20230613,134500,1485854460,6000,6000,6000,6000,867
20230613,134400,1480652460,6010,6000,6010,6000,694
20230613,134300,1476488210,6000,6010,6010,6000,1076
20230613,134200,1470032140,6000,6000,6010,6000,875
20230613,134100,1464780330,6010,6000,6010,6000,33
20230613,134000,1464582300,6000,6010,6010,6000,224
20230613,133900,1463237300,6010,6000,6010,6000,363
20230613,133800,1461059280,6010,6010,6010,6000,512
20230613,133700,1457985890,6010,6010,6010,6000,672
20230613,133600,1453949640,6010,6000,6010,6000,915
20230613,133500,1448459540,6000,6000,6010,6000,374
20230613,133400,1446214260,6020,6010,6020,6000,20277
20230613,133300,1324458640,6020,6020,6020,6010,590
20230613,133200,1320912430,6020,6020,6020,6020,529
20230613,133100,1317727850,6020,6020,6020,6020,1505
20230613,133000,1308667750,6020,6020,6020,6020,112
20230613,132900,1307993510,6020,6020,6020,6020,350
20230613,132800,1305886510,6020,6020,6020,6020,1185
20230613,132700,1298752810,6020,6020,6020,6020,124
20230613,132600,1298006330,6020,6020,6020,6020,618
20230613,132500,1294285970,6020,6030,6030,6020,2018
20230613,132400,1282137510,6020,6020,6030,6020,1144
20230613,132300,1275250430,6020,6030,6030,6020,447
20230613,132200,1272559480,6020,6030,6030,6020,1195
20230613,132100,1265354870,6040,6030,6040,6030,326
20230613,132000,1263389040,6040,6040,6040,6040,10
20230613,131900,1263328640,6030,6030,6030,6030,354
20230613,131800,1261194020,6030,6020,6030,6020,516
20230613,131700,1258087590,6020,6020,6020,6020,0
20230613,131600,1258087590,6020,6030,6030,6020,749
20230613,131500,1253573610,6030,6030,6030,6030,6
20230613,131400,1253537430,6020,6030,6030,6020,375
20230613,131300,1251277420,6030,6040,6040,6030,798
20230613,131200,1246465350,6030,6040,6040,6030,56
20230613,131100,1246127140,6040,6040,6050,6030,991
20230613,131000,1240138740,6030,6020,6030,6020,3788
20230613,130900,1217298340,6020,6020,6020,6020,200
20230613,130800,1216094340,6010,6010,6010,6010,858
20230613,130700,1210937760,6010,6030,6030,6010,48
20230613,130600,1210649200,6010,6020,6020,6010,152
20230613,130500,1209735400,6020,6010,6020,6010,340
20230613,130400,1207689840,6020,6020,6020,6020,623
20230613,130300,1203939380,6020,6020,6030,6020,424
20230613,130200,1201386800,6020,6020,6020,6020,58
20230613,130100,1201037640,6020,6030,6030,6010,729
20230613,130000,1196650280,6030,6020,6030,6010,833
20230613,125900,1191636670,6020,6020,6020,6020,1660
20230613,125800,1181643470,6020,6020,6020,6010,550
20230613,125700,1178337440,6020,6010,6030,6010,395
20230613,125600,1175960730,6020,6020,6020,6020,30
20230613,125500,1175780130,6020,6020,6020,6020,1478
20230613,125400,1166882570,6020,6020,6020,6020,520
20230613,125300,1163752170,6020,6020,6020,6020,632
20230613,125200,1159947530,6020,6010,6020,6010,1741
20230613,125100,1149468050,6010,6030,6030,6010,1121
20230613,125000,1142729620,6010,6020,6020,6010,5263
20230613,124900,1111070090,6020,6020,6020,6020,140
20230613,124800,1110227290,6020,6030,6030,6020,433
20230613,124700,1107620480,6030,6030,6030,6020,428
20230613,124600,1105040880,6020,6020,6020,6020,0
20230613,124500,1105040880,6020,6030,6030,6020,150
20230613,124400,1104137630,6030,6020,6030,6020,125
20230613,124300,1103385120,6030,6030,6030,6030,1561
20230613,124200,1093972290,6030,6020,6030,6020,510
20230613,124100,1090902080,6030,6030,6030,6020,1226
20230613,124000,1083509500,6020,6020,6020,6020,2539
20230613,123900,1068224720,6020,6010,6020,6010,1527
20230613,123800,1059043970,6020,6020,6020,6010,833
20230613,123700,1054034900,6020,6020,6020,6010,248
20230613,123600,1052543900,6020,6010,6020,6010,194
20230613,123500,1051377850,6010,6020,6020,6010,620
20230613,123400,1047646700,6020,6020,6020,6020,191
20230613,123300,1046496880,6020,6020,6020,6020,372
20230613,123200,1044257440,6020,6030,6030,6020,189
20230613,123100,1043119630,6020,6030,6030,6020,1689
20230613,123000,1032951840,6030,6030,6030,6030,31
20230613,122900,1032764910,6020,6030,6030,6020,2435
20230613,122800,1018101600,6030,6030,6030,6020,804
20230613,122700,1013258280,6020,6020,6020,6020,1125
20230613,122600,1006485780,6020,6030,6030,6020,128
20230613,122500,1005715180,6030,6030,6030,6020,227
20230613,122400,1004346470,6030,6020,6030,6020,832
20230613,122300,999331720,6020,6020,6030,6020,575
20230613,122200,995869570,6030,6030,6030,6030,10
20230613,122100,995809270,6020,6020,6020,6010,2274
20230613,122000,982121030,6020,6020,6020,6020,98
20230613,121900,981531070,6020,6030,6030,6010,1241
20230613,121800,974060450,6020,6030,6030,6020,1072
20230613,121700,967606410,6020,6020,6020,6020,10
20230613,121600,967546210,6030,6030,6030,6020,185
20230613,121500,966431900,6030,6030,6030,6030,34
20230613,121400,966226880,6020,6030,6030,6020,1558
20230613,121300,956847450,6030,6030,6040,6030,798
20230613,121200,952035430,6040,6040,6040,6020,65
20230613,121100,951643570,6030,6040,6040,6020,837
20230613,121000,946597480,6030,6030,6030,6020,941
20230613,120900,940924500,6020,6030,6030,6020,740
20230613,120800,936463300,6030,6040,6040,6020,2523
20230613,120700,921252980,6030,6040,6040,6030,214
20230613,120600,919961420,6040,6040,6040,6030,440
20230613,120500,917305060,6040,6040,6040,6030,541
20230613,120400,914038660,6040,6040,6040,6040,245
20230613,120300,912558860,6040,6050,6050,6040,582
20230613,120200,909042990,6050,6050,6050,6050,114
20230613,120100,908353290,6040,6050,6050,6040,624
20230613,120000,904579330,6050,6050,6060,6050,202
20230613,115900,903357080,6050,6050,6050,6050,892
20230613,115800,897960480,6060,6050,6060,6040,1178
20230613,115700,890834810,6050,6040,6050,6040,728
20230613,115600,886435970,6040,6040,6040,6030,1863
20230613,115500,875186970,6040,6040,6040,6030,945
20230613,115400,869480410,6040,6060,6060,6040,242
20230613,115300,868016790,6050,6060,6060,6040,1309
20230613,115200,860095930,6050,6050,6060,6040,253
20230613,115100,858566450,6060,6030,6060,6030,2208
20230613,115000,845239260,6030,6030,6030,6020,3216
20230613,114900,825848910,6030,6040,6050,6030,5067
20230613,114800,795278220,6040,6050,6050,6040,819
20230613,114700,790328860,6050,6050,6050,6040,146
20230613,114600,789446800,6050,6040,6050,6040,38
20230613,114500,789217050,6050,6040,6050,6040,1046
20230613,114400,782899200,6040,6050,6060,6040,5337
20230613,114300,750610810,6060,6050,6060,6050,2223
20230613,114200,737161090,6060,6060,6070,6060,2692
20230613,114100,720847560,6060,6060,6060,6060,534
20230613,114000,717611520,6060,6070,6070,6060,125
20230613,113900,716854010,6060,6060,6060,6060,779
20230613,113800,712133270,6070,6070,6070,6070,5
20230613,113700,712102920,6070,6060,6070,6060,256
20230613,113600,710551410,6060,6060,6070,6060,2247
20230613,113500,696934490,6070,6060,6070,6060,1240
20230613,113400,689419820,6050,6060,6060,6050,3154
20230613,113300,670307980,6070,6070,6070,6070,120
20230613,113200,669579580,6070,6070,6070,6060,7805
20230613,113100,622279750,6070,6070,6070,6060,259
20230613,113000,620709260,6070,6070,6070,6070,70
20230613,112900,620284360,6070,6070,6070,6060,182
20230613,112800,619180870,6070,6070,6070,6070,140
20230613,112700,618331070,6070,6070,6070,6060,394
20230613,112600,615940730,6070,6070,6070,6070,2592
20230613,112500,600207290,6070,6070,6070,6070,201
20230613,112400,598987220,6070,6070,6070,6070,125
20230613,112300,598228470,6070,6070,6070,6070,124
20230613,112200,597475790,6070,6070,6070,6070,91
20230613,112100,596923420,6070,6070,6070,6070,125
20230613,112000,596164670,6070,6070,6070,6070,0
20230613,111900,596164670,6070,6070,6070,6070,3310
20230613,111800,576072970,6070,6070,6070,6070,624
20230613,111700,572285290,6080,6070,6080,6070,1710
20230613,111600,561905490,6070,6080,6080,6070,5110
20230613,111500,530879790,6080,6080,6080,6080,52
20230613,111400,530563630,6080,6080,6090,6080,2087
20230613,111300,517874660,6080,6080,6080,6080,2120
20230613,111200,504985060,6090,6090,6090,6090,0
20230613,111100,504985060,6090,6090,6090,6090,50
20230613,111000,504680560,6090,6080,6090,6080,2267
20230613,110900,490896700,6090,6100,6100,6090,239
20230613,110800,489441090,6100,6080,6100,6080,1720
20230613,110700,478970910,6090,6090,6090,6090,2
20230613,110600,478958730,6080,6080,6080,6080,0
20230613,110500,478958730,6080,6080,6080,6080,1824
20230613,110400,467868810,6080,6080,6080,6080,1
20230613,110300,467862730,6080,6080,6080,6080,2012
20230613,110200,455629770,6080,6080,6080,6080,1226
20230613,110100,448175690,6110,6110,6110,6110,0
20230613,110000,448175690,6110,6110,6110,6110,0
20230613,105900,448175690,6110,6110,6110,6110,0
20230613,105800,448175690,6110,6110,6110,6110,500
20230613,105700,445120690,6110,6110,6110,6110,5
20230613,105600,445090140,6080,6080,6080,6080,0
20230613,105500,445090140,6080,6100,6100,6080,1098
20230613,105400,438412300,6100,6110,6110,6100,1280
20230613,105300,430601890,6110,6100,6110,6100,886
20230613,105200,425197280,6100,6100,6100,6100,0
20230613,105100,425197280,6100,6100,6100,6100,0
20230613,105000,425197280,6100,6080,6100,6080,6136
20230613,104900,387840390,6080,6080,6080,6080,6
20230613,104800,387803910,6080,6080,6080,6080,3
20230613,104700,387785670,6080,6070,6080,6070,520
20230613,104600,384629070,6070,6060,6070,6060,203
20230613,104500,383396870,6070,6070,6070,6060,111
20230613,104400,382723650,6070,6070,6070,6070,5135
20230613,104300,351554200,6080,6080,6080,6080,90
20230613,104200,351007000,6080,6080,6080,6080,111
20230613,104100,350332120,6080,6080,6080,6080,249
20230613,104000,348818200,6080,6070,6080,6070,1003
20230613,103900,342721940,6070,6070,6070,6060,753
20230613,103800,338151240,6070,6070,6070,6070,258
20230613,103700,336585180,6070,6070,6070,6070,310
20230613,103600,334703480,6070,6080,6080,6070,1515
20230613,103500,325507330,6080,6080,6080,6080,100
20230613,103400,324899330,6080,6080,6080,6080,57
20230613,103300,324552770,6080,6080,6080,6080,20
20230613,103200,324431170,6080,6080,6080,6070,1527
20230613,103100,315162010,6070,6070,6070,6070,14
20230613,103000,315077030,6070,6070,6070,6070,166
20230613,102900,314069410,6080,6070,6080,6070,15
20230613,102800,313978310,6070,6070,6070,6070,241
20230613,102700,312515440,6070,6080,6080,6070,100
20230613,102600,311908310,6090,6080,6090,6080,41
20230613,102500,311658990,6090,6090,6090,6070,110
20230613,102400,310991230,6060,6090,6090,6060,5006
20230613,102300,280644130,6070,6080,6080,6070,3812
20230613,102200,257496580,6090,6090,6090,6090,151
20230613,102100,256576990,6080,6080,6080,6080,81
20230613,102000,256084510,6090,6080,6090,6080,884
20230613,101900,250706840,6080,6080,6080,6080,74
20230613,101800,250256920,6080,6080,6080,6080,0
20230613,101700,250256920,6080,6080,6090,6080,547
20230613,101600,246931060,6080,6080,6080,6080,1860
20230613,101500,235622260,6090,6090,6090,6090,0
20230613,101400,235622260,6090,6090,6090,6090,167
20230613,101300,234605230,6090,6080,6090,6080,336
20230613,101200,232561350,6080,6080,6080,6080,1
20230613,101100,232555270,6090,6090,6090,6090,19
20230613,101000,232439560,6090,6090,6090,6090,1041
20230613,100900,226099870,6100,6100,6100,6100,4
20230613,100800,226075470,6090,6090,6090,6090,42
20230613,100700,225819690,6100,6100,6100,6100,130
20230613,100600,225026690,6100,6100,6100,6090,947
20230613,100500,219251990,6100,6100,6100,6100,0
20230613,100400,219251990,6100,6100,6100,6100,39
20230613,100300,219014090,6100,6110,6110,6100,17
20230613,100200,218910230,6110,6110,6110,6110,1
20230613,100100,218904120,6100,6100,6100,6100,365
20230613,100000,216677620,6100,6100,6100,6100,133
20230613,095900,215866320,6100,6100,6100,6100,119
20230613,095800,215140420,6100,6100,6100,6100,1000
20230613,095700,209040420,6100,6100,6100,6100,306
20230613,095600,207173820,6100,6100,6100,6090,1409
20230613,095500,198580270,6100,6100,6100,6100,0
20230613,095400,198580270,6100,6100,6100,6090,171
20230613,095300,197537180,6100,6100,6100,6090,280
20230613,095200,195831740,6090,6100,6100,6090,130
20230613,095100,195039240,6090,6090,6090,6090,204
20230613,095000,193796880,6090,6090,6090,6090,4
20230613,094900,193772520,6100,6100,6100,6100,20
20230613,094800,193650520,6100,6090,6100,6090,702
20230613,094700,189375290,6090,6090,6100,6080,413
20230613,094600,186860030,6090,6090,6090,6080,474
20230613,094500,183977010,6090,6090,6090,6090,25
20230613,094400,183824760,6090,6090,6090,6090,518
20230613,094300,180670140,6090,6090,6090,6090,203
20230613,094200,179433870,6090,6090,6090,6090,181
20230613,094100,178331580,6080,6080,6080,6080,120
20230613,094000,177601980,6080,6080,6080,6080,520
20230613,093900,174440380,6080,6080,6080,6080,0
20230613,093800,174440380,6080,6090,6090,6080,663
20230613,093700,170408340,6090,6090,6090,6080,681
20230613,093600,166262550,6080,6080,6080,6080,2
20230613,093500,166250390,6090,6090,6090,6090,110
20230613,093400,165580490,6080,6080,6080,6080,152
20230613,093300,164656330,6090,6090,6090,6090,15
20230613,093200,164564980,6090,6100,6100,6090,82
20230613,093100,164064800,6100,6090,6100,6090,534
20230613,093000,160810230,6090,6090,6090,6080,128
20230613,092900,160031010,6080,6080,6080,6080,164
20230613,092800,159033890,6080,6090,6090,6080,278
20230613,092700,157341700,6090,6090,6090,6090,170
20230613,092600,156306400,6100,6100,6100,6100,10
20230613,092500,156245400,6090,6100,6100,6090,22
20230613,092400,156111220,6100,6090,6100,6090,1194
20230613,092300,148828520,6090,6090,6090,6090,74
20230613,092200,148377860,6080,6090,6090,6080,118
20230613,092100,147659600,6090,6090,6090,6090,661
20230613,092000,143634110,6090,6090,6100,6090,30
20230613,091900,143451260,6090,6080,6090,6080,474
20230613,091800,140564700,6090,6090,6090,6090,385
20230613,091700,138220050,6090,6100,6100,6090,2
20230613,091600,138207860,6100,6100,6100,6100,65
20230613,091500,137811360,6090,6090,6090,6090,2
20230613,091400,137799180,6090,6070,6090,6070,5427
20230613,091300,104794850,6070,6060,6070,6060,1244
20230613,091200,97250800,6050,6050,6050,6050,0
20230613,091100,97250800,6050,6070,6070,6050,1006
20230613,091000,91144400,6040,6070,6070,6040,305
20230613,090900,89294900,6070,6060,6070,6030,3288
20230613,090800,69400440,6050,6060,6060,6050,761
20230613,090700,64788800,6060,6060,6060,6060,92
20230613,090600,64231280,6070,6070,6070,6070,120
20230613,090500,63502880,6070,6090,6090,6060,758
20230613,090400,58894010,6070,6090,6090,6060,79
20230613,090300,58413630,6050,6080,6090,6050,1275
20230613,090200,50687870,6090,6090,6090,6050,579
20230613,090100,47178330,6060,6060,6090,6050,852
20230613,090000,42020350,6050,6030,6050,6030,6557