stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,184700,652788485,3585,3585,3585,3585,1373
20230613,184600,652788485,3585,3585,3585,3585,0
20230613,184500,652788485,3585,3585,3585,3585,0
20230613,184400,652788485,3585,3585,3585,3585,0
20230613,184300,652788485,3585,3585,3585,3585,0
20230613,184200,652788485,3585,3585,3585,3585,0
20230613,184100,652788485,3585,3585,3585,3585,0
20230613,184000,652788485,3585,3585,3585,3585,0
20230613,183900,652788485,3585,3585,3585,3585,0
20230613,183800,652788485,3585,3585,3585,3585,0
20230613,183700,652788485,3585,3585,3585,3585,0
20230613,183600,652788485,3585,3585,3585,3585,0
20230613,183500,652788485,3585,3585,3585,3585,0
20230613,183400,652788485,3585,3585,3585,3585,0
20230613,183300,652788485,3585,3585,3585,3585,0
20230613,183200,652788485,3585,3585,3585,3585,0
20230613,183100,652788485,3585,3585,3585,3585,0
20230613,183000,652788485,3585,3585,3585,3585,0
20230613,182900,652788485,3585,3585,3585,3585,0
20230613,182800,652788485,3585,3585,3585,3585,0
20230613,182700,652788485,3585,3585,3585,3585,0
20230613,182600,652788485,3585,3585,3585,3585,0
20230613,182500,652788485,3585,3585,3585,3585,0
20230613,182400,652788485,3585,3585,3585,3585,0
20230613,182300,652788485,3585,3585,3585,3585,0
20230613,182200,652788485,3585,3585,3585,3585,0
20230613,182100,652788485,3585,3585,3585,3585,0
20230613,182000,652788485,3585,3585,3585,3585,0
20230613,181900,652788485,3585,3585,3585,3585,0
20230613,181800,652788485,3585,3585,3585,3585,0
20230613,181700,652788485,3585,3585,3585,3585,1373
20230613,181600,652788485,3585,3585,3585,3585,0
20230613,181500,652788485,3585,3585,3585,3585,0
20230613,181400,652788485,3585,3585,3585,3585,0
20230613,181300,652788485,3585,3585,3585,3585,0
20230613,181200,652788485,3585,3585,3585,3585,0
20230613,181100,652788485,3585,3585,3585,3585,0
20230613,181000,652788485,3585,3585,3585,3585,0
20230613,180900,652788485,3585,3585,3585,3585,0
20230613,180800,652788485,3585,3585,3585,3585,0
20230613,180700,652788485,3585,3585,3585,3585,0
20230613,180600,652788485,3585,3585,3585,3585,0
20230613,180500,652788485,3585,3585,3585,3585,0
20230613,180400,652788485,3585,3585,3585,3585,0
20230613,180300,652788485,3585,3585,3585,3585,0
20230613,180200,652788485,3585,3585,3585,3585,0
20230613,180100,652788485,3585,3585,3585,3585,0
20230613,180000,652788485,3585,3585,3585,3585,0
20230613,175900,652788485,3585,3585,3585,3585,0
20230613,175800,652788485,3585,3585,3585,3585,0
20230613,175700,652788485,3585,3585,3585,3585,0
20230613,175600,652788485,3585,3585,3585,3585,0
20230613,175500,652788485,3585,3585,3585,3585,0
20230613,175400,652788485,3585,3585,3585,3585,0
20230613,175300,652788485,3585,3585,3585,3585,0
20230613,175200,652788485,3585,3585,3585,3585,0
20230613,175100,652788485,3585,3585,3585,3585,0
20230613,175000,652788485,3585,3585,3585,3585,0
20230613,174900,652788485,3585,3585,3585,3585,0
20230613,174800,652788485,3585,3585,3585,3585,0
20230613,174700,652788485,3585,3585,3585,3585,1373
20230613,174600,652788485,3585,3585,3585,3585,0
20230613,174500,652788485,3585,3585,3585,3585,0
20230613,174400,652788485,3585,3585,3585,3585,0
20230613,174300,652788485,3585,3585,3585,3585,0
20230613,174200,652788485,3585,3585,3585,3585,0
20230613,174100,652788485,3585,3585,3585,3585,0
20230613,174000,652788485,3585,3585,3585,3585,0
20230613,173900,652788485,3585,3585,3585,3585,0
20230613,173800,652788485,3585,3585,3585,3585,0
20230613,173700,652788485,3585,3585,3585,3585,0
20230613,173600,652788485,3585,3585,3585,3585,0
20230613,173500,652788485,3585,3585,3585,3585,0
20230613,173400,652788485,3585,3585,3585,3585,0
20230613,173300,652788485,3585,3585,3585,3585,0
20230613,173200,652788485,3585,3585,3585,3585,0
20230613,173100,652788485,3585,3585,3585,3585,0
20230613,173000,652788485,3585,3585,3585,3585,0
20230613,172900,652788485,3585,3585,3585,3585,0
20230613,172800,652788485,3585,3585,3585,3585,0
20230613,172700,652788485,3585,3585,3585,3585,0
20230613,172600,652788485,3585,3585,3585,3585,0
20230613,172500,652788485,3585,3585,3585,3585,0
20230613,172400,652788485,3585,3585,3585,3585,0
20230613,172300,652788485,3585,3585,3585,3585,0
20230613,172200,652788485,3585,3585,3585,3585,0
20230613,172100,652788485,3585,3585,3585,3585,0
20230613,172000,652788485,3585,3585,3585,3585,0
20230613,171900,652788485,3585,3585,3585,3585,0
20230613,171800,652788485,3585,3585,3585,3585,0
20230613,171700,652788485,3585,3585,3585,3585,1373
20230613,171600,652788485,3585,3585,3585,3585,0
20230613,171500,652788485,3585,3585,3585,3585,0
20230613,171400,652788485,3585,3585,3585,3585,0
20230613,171300,652788485,3585,3585,3585,3585,0
20230613,171200,652788485,3585,3585,3585,3585,0
20230613,171100,652788485,3585,3585,3585,3585,0
20230613,171000,652788485,3585,3585,3585,3585,0
20230613,170900,652788485,3585,3585,3585,3585,0
20230613,170800,652788485,3585,3585,3585,3585,0
20230613,170700,652788485,3585,3585,3585,3585,0
20230613,170600,652788485,3585,3585,3585,3585,0
20230613,170500,652788485,3585,3585,3585,3585,0
20230613,170400,652788485,3585,3585,3585,3585,0
20230613,170300,652788485,3585,3585,3585,3585,0
20230613,170200,652788485,3585,3585,3585,3585,0
20230613,170100,652788485,3585,3585,3585,3585,0
20230613,170000,652788485,3585,3585,3585,3585,0
20230613,165900,652788485,3585,3585,3585,3585,0
20230613,165800,652788485,3585,3585,3585,3585,0
20230613,165700,652788485,3585,3585,3585,3585,0
20230613,165600,652788485,3585,3585,3585,3585,0
20230613,165500,652788485,3585,3585,3585,3585,0
20230613,165400,652788485,3585,3585,3585,3585,0
20230613,165300,652788485,3585,3585,3585,3585,0
20230613,165200,652788485,3585,3585,3585,3585,0
20230613,165100,652788485,3585,3585,3585,3585,0
20230613,165000,652788485,3585,3585,3585,3585,0
20230613,164900,652788485,3585,3585,3585,3585,0
20230613,164800,652788485,3585,3585,3585,3585,0
20230613,164700,652788485,3585,3585,3585,3585,1373
20230613,164600,652788485,3585,3585,3585,3585,0
20230613,164500,652788485,3585,3585,3585,3585,0
20230613,164400,652788485,3585,3585,3585,3585,0
20230613,164300,652788485,3585,3585,3585,3585,0
20230613,164200,652788485,3585,3585,3585,3585,0
20230613,164100,652788485,3585,3585,3585,3585,0
20230613,164000,652788485,3585,3585,3585,3585,0
20230613,163900,652788485,3585,3585,3585,3585,0
20230613,163800,652788485,3585,3585,3585,3585,0
20230613,163700,652788485,3585,3585,3585,3585,0
20230613,163600,652788485,3585,3585,3585,3585,0
20230613,163500,652788485,3585,3585,3585,3585,0
20230613,163400,652788485,3585,3585,3585,3585,0
20230613,163300,652788485,3585,3585,3585,3585,0
20230613,163200,652788485,3585,3585,3585,3585,0
20230613,163100,652788485,3585,3585,3585,3585,0
20230613,163000,652788485,3585,3585,3585,3585,0
20230613,162900,652788485,3585,3585,3585,3585,0
20230613,162800,652788485,3585,3585,3585,3585,0
20230613,162700,652788485,3585,3585,3585,3585,0
20230613,162600,652788485,3585,3585,3585,3585,0
20230613,162500,652788485,3585,3585,3585,3585,0
20230613,162400,652788485,3585,3585,3585,3585,0
20230613,162300,652788485,3585,3585,3585,3585,0
20230613,162200,652788485,3585,3585,3585,3585,0
20230613,162100,652788485,3585,3585,3585,3585,0
20230613,162000,652788485,3585,3585,3585,3585,0
20230613,161900,652788485,3585,3585,3585,3585,0
20230613,161800,652788485,3585,3585,3585,3585,0
20230613,161700,652788485,3585,3585,3585,3585,1373
20230613,161600,652788485,3585,3585,3585,3585,0
20230613,161500,652788485,3585,3585,3585,3585,0
20230613,161400,652788485,3585,3585,3585,3585,0
20230613,161300,652788485,3585,3585,3585,3585,0
20230613,161200,652788485,3585,3585,3585,3585,0
20230613,161100,652788485,3585,3585,3585,3585,0
20230613,161000,652788485,3585,3585,3585,3585,0
20230613,160900,652788485,3585,3585,3585,3585,0
20230613,160800,652788485,3585,3585,3585,3585,0
20230613,160700,652788485,3585,3585,3585,3585,0
20230613,160600,652788485,3585,3585,3585,3585,0
20230613,160500,652788485,3585,3585,3585,3585,0
20230613,160400,652788485,3585,3585,3585,3585,0
20230613,160300,652788485,3585,3585,3585,3585,0
20230613,160200,652788485,3585,3585,3585,3585,0
20230613,160100,652788485,3585,3585,3585,3585,0
20230613,160000,652788485,3585,3585,3585,3585,0
20230613,155900,652788485,3585,3585,3585,3585,0
20230613,155800,652788485,3585,3585,3585,3585,0
20230613,155700,652788485,3585,3585,3585,3585,0
20230613,155600,652788485,3585,3585,3585,3585,0
20230613,155500,652788485,3585,3585,3585,3585,0
20230613,155400,652788485,3585,3585,3585,3585,0
20230613,155300,652788485,3585,3585,3585,3585,0
20230613,155200,652788485,3585,3585,3585,3585,0
20230613,155100,652788485,3585,3585,3585,3585,0
20230613,155000,652788485,3585,3585,3585,3585,0
20230613,154900,652788485,3585,3585,3585,3585,0
20230613,154800,652788485,3585,3585,3585,3585,0
20230613,154700,652788485,3585,3585,3585,3585,1373
20230613,154600,652788485,3585,3585,3585,3585,0
20230613,154500,652788485,3585,3585,3585,3585,0
20230613,154400,652788485,3585,3585,3585,3585,0
20230613,154300,652788485,3585,3585,3585,3585,0
20230613,154200,652788485,3585,3585,3585,3585,0
20230613,154100,652788485,3585,3585,3585,3585,0
20230613,154000,652788485,3585,3585,3585,3585,0
20230613,153900,652788485,3585,3585,3585,3585,0
20230613,153800,652788485,3585,3585,3585,3585,0
20230613,153700,652788485,3585,3585,3585,3585,0
20230613,153600,652788485,3585,3585,3585,3585,0
20230613,153500,652788485,3585,3585,3585,3585,0
20230613,153400,652788485,3585,3585,3585,3585,0
20230613,153300,652788485,3585,3585,3585,3585,0
20230613,153200,652788485,3585,3585,3585,3585,0
20230613,153100,652788485,3585,3585,3585,3585,0
20230613,153000,652788485,3585,3585,3585,3585,1373
20230613,152900,647866280,3570,3570,3570,3570,0
20230613,152800,647866280,3570,3570,3570,3570,0
20230613,152700,647866280,3570,3570,3570,3570,0
20230613,152600,647866280,3570,3570,3570,3570,0
20230613,152500,647866280,3570,3570,3570,3570,0
20230613,152400,647866280,3570,3570,3570,3570,0
20230613,152300,647866280,3570,3570,3570,3570,0
20230613,152200,647866280,3570,3570,3570,3570,0
20230613,152100,647866280,3570,3570,3570,3570,0
20230613,152000,647866280,3570,3570,3570,3570,0
20230613,151900,647866280,3570,3550,3570,3550,3931
20230613,151800,633869810,3550,3550,3550,3550,0
20230613,151700,633869810,3550,3550,3550,3550,0
20230613,151600,633869810,3550,3550,3550,3550,4
20230613,151500,633855610,3550,3550,3550,3550,0
20230613,151400,633855610,3550,3550,3550,3550,55
20230613,151300,633660360,3550,3555,3555,3550,33
20230613,151200,633543060,3555,3555,3555,3555,5
20230613,151100,633525285,3555,3555,3555,3555,139
20230613,151000,633031140,3550,3555,3555,3550,130
20230613,150900,632569140,3555,3555,3555,3555,0
20230613,150800,632569140,3555,3555,3555,3555,100
20230613,150700,632213640,3555,3555,3555,3555,1000
20230613,150600,628658640,3530,3545,3555,3530,11208
20230613,150500,589026935,3560,3560,3560,3560,0
20230613,150400,589026935,3560,3560,3560,3560,180
20230613,150300,588386135,3560,3560,3560,3555,1200
20230613,150200,584114195,3560,3560,3560,3560,0
20230613,150100,584114195,3560,3565,3565,3560,27
20230613,150000,584018050,3545,3545,3545,3545,1
20230613,145900,584014505,3565,3565,3565,3565,0
20230613,145800,584014505,3565,3565,3565,3565,0
20230613,145700,584014505,3565,3565,3565,3565,26
20230613,145600,583921815,3565,3565,3565,3565,0
20230613,145500,583921815,3565,3565,3565,3565,0
20230613,145400,583921815,3565,3565,3565,3565,0
20230613,145300,583921815,3565,3565,3565,3565,111
20230613,145200,583526100,3540,3540,3540,3540,0
20230613,145100,583526100,3540,3565,3565,3540,6006
20230613,145000,562255140,3570,3570,3570,3570,203
20230613,144900,561530430,3570,3570,3570,3570,0
20230613,144800,561530430,3570,3570,3570,3570,0
20230613,144700,561530430,3570,3570,3570,3570,0
20230613,144600,561530430,3570,3540,3570,3540,460
20230613,144500,559898700,3555,3565,3565,3540,10679
20230613,144400,522040270,3565,3565,3565,3565,352
20230613,144300,520785390,3570,3570,3570,3570,100
20230613,144200,520428390,3555,3555,3555,3550,591
20230613,144100,518328725,3560,3560,3560,3560,0
20230613,144000,518328725,3560,3560,3560,3560,0
20230613,143900,518328725,3560,3560,3560,3560,0
20230613,143800,518328725,3560,3550,3560,3550,61
20230613,143700,518112145,3560,3560,3560,3560,2
20230613,143600,518105025,3560,3560,3560,3560,0
20230613,143500,518105025,3560,3555,3560,3550,5210
20230613,143400,499601660,3560,3560,3560,3560,0
20230613,143300,499601660,3560,3560,3560,3560,10
20230613,143200,499566060,3560,3560,3560,3560,1621
20230613,143100,493795300,3560,3560,3560,3560,1000
20230613,143000,490235300,3560,3560,3560,3560,0
20230613,142900,490235300,3560,3560,3560,3560,0
20230613,142800,490235300,3560,3560,3560,3560,0
20230613,142700,490235300,3560,3560,3560,3560,0
20230613,142600,490235300,3560,3560,3560,3560,0
20230613,142500,490235300,3560,3560,3560,3560,0
20230613,142400,490235300,3560,3560,3560,3560,81
20230613,142300,489946940,3560,3560,3560,3560,1
20230613,142200,489943380,3560,3560,3560,3560,0
20230613,142100,489943380,3560,3560,3560,3560,0
20230613,142000,489943380,3560,3560,3560,3560,0
20230613,141900,489943380,3560,3560,3560,3560,78
20230613,141800,489665700,3560,3565,3565,3560,142
20230613,141700,489160025,3580,3580,3580,3580,0
20230613,141600,489160025,3580,3580,3580,3580,0
20230613,141500,489160025,3580,3580,3580,3580,0
20230613,141400,489160025,3580,3580,3580,3580,100
20230613,141300,488802025,3580,3580,3580,3580,0
20230613,141200,488802025,3580,3555,3580,3555,3655
20230613,141100,475806000,3560,3560,3560,3560,0
20230613,141000,475806000,3560,3560,3560,3560,0
20230613,140900,475806000,3560,3560,3560,3560,3000
20230613,140800,465126000,3570,3565,3570,3565,609
20230613,140700,462954800,3565,3565,3565,3565,0
20230613,140600,462954800,3565,3565,3565,3565,30
20230613,140500,462847850,3565,3565,3565,3565,0
20230613,140400,462847850,3565,3565,3565,3565,0
20230613,140300,462847850,3565,3565,3565,3565,0
20230613,140200,462847850,3565,3565,3565,3565,0
20230613,140100,462847850,3565,3565,3565,3565,500
20230613,140000,461065350,3565,3565,3565,3565,220
20230613,135900,460281050,3570,3570,3570,3570,18
20230613,135800,460216790,3570,3570,3570,3570,0
20230613,135700,460216790,3570,3570,3570,3570,0
20230613,135600,460216790,3570,3570,3570,3570,3
20230613,135500,460206080,3570,3570,3570,3570,65
20230613,135400,459974030,3570,3570,3570,3570,0
20230613,135300,459974030,3570,3570,3570,3570,0
20230613,135200,459974030,3570,3570,3570,3570,0
20230613,135100,459974030,3570,3570,3570,3570,0
20230613,135000,459974030,3570,3570,3570,3570,0
20230613,134900,459974030,3570,3570,3570,3570,75
20230613,134800,459706280,3570,3570,3570,3570,141
20230613,134700,459202910,3585,3585,3585,3585,0
20230613,134600,459202910,3585,3585,3585,3585,0
20230613,134500,459202910,3585,3580,3585,3580,100
20230613,134400,458844470,3570,3570,3570,3570,200
20230613,134300,458130470,3570,3570,3570,3570,150
20230613,134200,457594970,3570,3570,3570,3570,0
20230613,134100,457594970,3570,3570,3570,3570,150
20230613,134000,457059470,3570,3570,3570,3570,0
20230613,133900,457059470,3570,3570,3570,3570,0
20230613,133800,457059470,3570,3570,3570,3570,0
20230613,133700,457059470,3570,3570,3570,3570,0
20230613,133600,457059470,3570,3570,3570,3570,0
20230613,133500,457059470,3570,3570,3570,3570,40
20230613,133400,456916670,3590,3590,3590,3590,0
20230613,133300,456916670,3590,3590,3590,3590,0
20230613,133200,456916670,3590,3590,3590,3590,0
20230613,133100,456916670,3590,3590,3590,3590,0
20230613,133000,456916670,3590,3590,3590,3590,0
20230613,132900,456916670,3590,3590,3590,3590,0
20230613,132800,456916670,3590,3590,3590,3590,0
20230613,132700,456916670,3590,3590,3590,3590,0
20230613,132600,456916670,3590,3580,3590,3580,977
20230613,132500,453417900,3580,3580,3580,3580,0
20230613,132400,453417900,3580,3580,3580,3580,0
20230613,132300,453417900,3580,3580,3580,3580,0
20230613,132200,453417900,3580,3580,3580,3580,100
20230613,132100,453059900,3570,3570,3570,3570,341
20230613,132000,451842530,3570,3570,3570,3570,1000
20230613,131900,448272530,3590,3590,3590,3590,0
20230613,131800,448272530,3590,3590,3590,3590,10
20230613,131700,448236630,3570,3570,3570,3570,16
20230613,131600,448179510,3590,3590,3590,3590,0
20230613,131500,448179510,3590,3590,3590,3590,0
20230613,131400,448179510,3590,3590,3590,3590,0
20230613,131300,448179510,3590,3590,3590,3590,0
20230613,131200,448179510,3590,3590,3590,3590,100
20230613,131100,447820510,3570,3570,3570,3570,0
20230613,131000,447820510,3570,3570,3570,3570,0
20230613,130900,447820510,3570,3570,3570,3570,0
20230613,130800,447820510,3570,3570,3570,3570,0
20230613,130700,447820510,3570,3570,3570,3570,0
20230613,130600,447820510,3570,3570,3570,3570,0
20230613,130500,447820510,3570,3570,3570,3570,0
20230613,130400,447820510,3570,3570,3570,3570,0
20230613,130300,447820510,3570,3570,3570,3570,0
20230613,130200,447820510,3570,3570,3570,3570,0
20230613,130100,447820510,3570,3570,3570,3570,56
20230613,130000,447620590,3570,3570,3570,3570,60
20230613,125900,447406390,3570,3570,3570,3570,550
20230613,125800,445442890,3575,3575,3575,3575,94
20230613,125700,445106840,3575,3575,3575,3575,402
20230613,125600,443669690,3575,3575,3590,3575,80
20230613,125500,443383555,3570,3570,3570,3570,390
20230613,125400,441991255,3570,3575,3575,3570,1693
20230613,125300,435942815,3580,3580,3580,3580,100
20230613,125200,435584815,3575,3575,3575,3575,1
20230613,125100,435581240,3580,3580,3580,3580,0
20230613,125000,435581240,3580,3585,3585,3580,2
20230613,124900,435574075,3580,3580,3580,3580,0
20230613,124800,435574075,3580,3580,3580,3580,2000
20230613,124700,428414075,3580,3580,3580,3580,0
20230613,124600,428414075,3580,3590,3590,3580,1015
20230613,124500,424777635,3590,3590,3590,3590,0
20230613,124400,424777635,3590,3590,3590,3590,0
20230613,124300,424777635,3590,3590,3590,3590,87
20230613,124200,424465305,3595,3595,3595,3595,0
20230613,124100,424465305,3595,3595,3595,3595,350
20230613,124000,423207055,3590,3590,3590,3590,3
20230613,123900,423196285,3590,3590,3590,3590,20
20230613,123800,423124485,3600,3600,3600,3600,0
20230613,123700,423124485,3600,3600,3600,3600,10
20230613,123600,423088485,3595,3595,3595,3595,0
20230613,123500,423088485,3595,3595,3595,3595,199
20230613,123400,422373080,3595,3595,3595,3595,0
20230613,123300,422373080,3595,3595,3595,3595,236
20230613,123200,421524660,3595,3595,3595,3595,0
20230613,123100,421524660,3595,3595,3595,3595,100
20230613,123000,421165160,3595,3595,3595,3595,1289
20230613,122900,416531205,3600,3600,3600,3600,0
20230613,122800,416531205,3600,3600,3600,3600,68
20230613,122700,416286405,3600,3600,3600,3600,0
20230613,122600,416286405,3600,3600,3600,3600,0
20230613,122500,416286405,3600,3600,3600,3600,0
20230613,122400,416286405,3600,3600,3600,3600,93
20230613,122300,415951605,3600,3600,3600,3600,4
20230613,122200,415937205,3600,3600,3600,3600,77
20230613,122100,415660005,3600,3600,3600,3600,0
20230613,122000,415660005,3600,3600,3600,3595,511
20230613,121900,413822905,3600,3600,3600,3600,0
20230613,121800,413822905,3600,3600,3600,3600,0
20230613,121700,413822905,3600,3600,3600,3600,220
20230613,121600,413030905,3600,3600,3600,3600,75
20230613,121500,412760905,3600,3600,3600,3600,610
20230613,121400,410564905,3595,3595,3595,3595,230
20230613,121300,409738055,3600,3600,3600,3600,1
20230613,121200,409734455,3600,3600,3600,3600,349
20230613,121100,408478055,3600,3600,3600,3600,292
20230613,121000,407426855,3600,3600,3600,3600,3890
20230613,120900,393422855,3600,3600,3600,3600,500
20230613,120800,391622855,3600,3600,3600,3600,0
20230613,120700,391622855,3600,3600,3600,3600,340
20230613,120600,390398855,3600,3600,3600,3600,130
20230613,120500,389930855,3600,3600,3600,3600,0
20230613,120400,389930855,3600,3600,3600,3600,4
20230613,120300,389916455,3600,3600,3600,3600,36
20230613,120200,389786855,3600,3600,3600,3600,27
20230613,120100,389689655,3600,3600,3600,3600,0
20230613,120000,389689655,3600,3595,3600,3595,1114
20230613,115900,385680210,3595,3595,3595,3595,905
20230613,115800,382426735,3590,3595,3595,3590,160
20230613,115700,381852320,3595,3595,3595,3595,900
20230613,115600,378616820,3595,3595,3595,3595,643
20230613,115500,376305235,3595,3595,3600,3595,1296
20230613,115400,371641140,3595,3600,3600,3595,559
20230613,115300,369629015,3600,3600,3605,3595,1054
20230613,115200,365834685,3610,3610,3610,3610,0
20230613,115100,365834685,3610,3610,3610,3610,0
20230613,115000,365834685,3610,3610,3610,3610,0
20230613,114900,365834685,3610,3610,3610,3610,0
20230613,114800,365834685,3610,3610,3610,3610,0
20230613,114700,365834685,3610,3610,3610,3610,0
20230613,114600,365834685,3610,3595,3610,3595,7412
20230613,114500,339119485,3585,3585,3585,3585,950
20230613,114400,335713735,3585,3585,3585,3585,0
20230613,114300,335713735,3585,3585,3585,3585,0
20230613,114200,335713735,3585,3585,3585,3585,8
20230613,114100,335685055,3590,3590,3590,3590,328
20230613,114000,334507535,3590,3590,3590,3590,201
20230613,113900,333785945,3590,3590,3590,3590,2488
20230613,113800,324854025,3590,3585,3590,3585,1301
20230613,113700,320183440,3585,3585,3585,3585,0
20230613,113600,320183440,3585,3590,3590,3585,421
20230613,113500,318672055,3590,3590,3590,3590,0
20230613,113400,318672055,3590,3590,3590,3590,0
20230613,113300,318672055,3590,3590,3590,3590,50
20230613,113200,318492555,3590,3590,3590,3590,1
20230613,113100,318488965,3585,3585,3585,3585,0
20230613,113000,318488965,3585,3585,3585,3585,0
20230613,112900,318488965,3585,3585,3585,3585,0
20230613,112800,318488965,3585,3585,3585,3585,14
20230613,112700,318438775,3585,3585,3585,3585,0
20230613,112600,318438775,3585,3585,3585,3585,9
20230613,112500,318406510,3580,3580,3580,3580,0
20230613,112400,318406510,3580,3580,3580,3580,0
20230613,112300,318406510,3580,3585,3585,3580,1606
20230613,112200,312653830,3590,3590,3590,3590,0
20230613,112100,312653830,3590,3590,3590,3590,0
20230613,112000,312653830,3590,3590,3590,3590,0
20230613,111900,312653830,3590,3590,3590,3590,0
20230613,111800,312653830,3590,3590,3590,3590,511
20230613,111700,310819340,3590,3590,3590,3590,14
20230613,111600,310769080,3590,3590,3590,3590,0
20230613,111500,310769080,3590,3590,3590,3590,1
20230613,111400,310765490,3595,3595,3595,3595,10
20230613,111300,310729540,3595,3595,3595,3595,934
20230613,111200,307371810,3595,3595,3595,3595,279
20230613,111100,306368805,3595,3595,3595,3595,0
20230613,111000,306368805,3595,3595,3595,3595,0
20230613,110900,306368805,3595,3595,3595,3595,0
20230613,110800,306368805,3595,3595,3595,3595,0
20230613,110700,306368805,3595,3595,3595,3595,1773
20230613,110600,299994870,3595,3595,3595,3595,0
20230613,110500,299994870,3595,3595,3595,3595,0
20230613,110400,299994870,3595,3595,3595,3595,0
20230613,110300,299994870,3595,3595,3595,3595,70
20230613,110200,299743220,3595,3590,3595,3590,3000
20230613,110100,288966025,3580,3580,3580,3580,78
20230613,110000,288686785,3585,3585,3585,3585,0
20230613,105900,288686785,3585,3585,3585,3585,1014
20230613,105800,285051595,3580,3580,3580,3580,0
20230613,105700,285051595,3580,3580,3580,3580,0
20230613,105600,285051595,3580,3580,3580,3580,151
20230613,105500,284511015,3585,3585,3585,3585,900
20230613,105400,281284515,3580,3580,3580,3580,15
20230613,105300,281230815,3580,3580,3580,3580,0
20230613,105200,281230815,3580,3580,3580,3580,1
20230613,105100,281227235,3585,3585,3585,3585,1
20230613,105000,281223650,3575,3575,3575,3575,0
20230613,104900,281223650,3575,3575,3575,3575,0
20230613,104800,281223650,3575,3575,3575,3575,300
20230613,104700,280151150,3575,3575,3575,3575,0
20230613,104600,280151150,3575,3575,3575,3575,0
20230613,104500,280151150,3575,3575,3575,3575,0
20230613,104400,280151150,3575,3575,3575,3575,150
20230613,104300,279614900,3575,3575,3575,3575,1
20230613,104200,279611325,3575,3575,3575,3575,30
20230613,104100,279504075,3580,3580,3580,3580,79
20230613,104000,279221255,3590,3590,3590,3590,0
20230613,103900,279221255,3590,3590,3590,3590,0
20230613,103800,279221255,3590,3590,3590,3590,0
20230613,103700,279221255,3590,3590,3590,3590,0
20230613,103600,279221255,3590,3590,3590,3590,0
20230613,103500,279221255,3590,3590,3590,3590,0
20230613,103400,279221255,3590,3590,3590,3590,0
20230613,103300,279221255,3590,3590,3590,3590,0
20230613,103200,279221255,3590,3590,3590,3590,0
20230613,103100,279221255,3590,3590,3590,3590,5
20230613,103000,279203305,3570,3570,3570,3570,0
20230613,102900,279203305,3570,3570,3570,3570,1000
20230613,102800,275633305,3595,3600,3600,3595,1861
20230613,102700,268942880,3600,3595,3600,3595,874
20230613,102600,265798980,3600,3590,3600,3590,2306
20230613,102500,257508630,3595,3585,3595,3570,1433
20230613,102400,252384440,3595,3595,3595,3595,331
20230613,102300,251194495,3595,3595,3595,3595,669
20230613,102200,248789440,3595,3595,3595,3595,255
20230613,102100,247872715,3595,3595,3595,3595,22
20230613,102000,247793625,3595,3595,3595,3595,0
20230613,101900,247793625,3595,3595,3595,3595,94
20230613,101800,247455695,3595,3595,3595,3595,100
20230613,101700,247096195,3600,3605,3610,3600,1447
20230613,101600,241885465,3605,3590,3605,3590,1582
20230613,101500,236195795,3585,3580,3585,3580,3239
20230613,101400,224591550,3580,3580,3580,3580,123
20230613,101300,224151210,3575,3575,3575,3575,0
20230613,101200,224151210,3575,3575,3575,3570,3426
20230613,101100,211906605,3570,3570,3570,3570,105
20230613,101000,211531755,3565,3560,3565,3560,10076
20230613,100900,175650720,3560,3560,3560,3560,1
20230613,100800,175647160,3565,3565,3565,3565,0
20230613,100700,175647160,3565,3565,3565,3565,12
20230613,100600,175604380,3565,3565,3565,3565,28
20230613,100500,175504560,3565,3565,3565,3565,0
20230613,100400,175504560,3565,3565,3565,3565,20
20230613,100300,175433260,3560,3560,3560,3560,10
20230613,100200,175397660,3560,3560,3560,3560,0
20230613,100100,175397660,3560,3560,3560,3560,100
20230613,100000,175041660,3570,3570,3570,3570,128
20230613,095900,174584700,3560,3560,3570,3560,2309
20230613,095800,166364650,3560,3565,3565,3560,1700
20230613,095700,160311585,3570,3570,3570,3570,5
20230613,095600,160293735,3570,3570,3570,3570,0
20230613,095500,160293735,3570,3565,3570,3565,2100
20230613,095400,152798735,3565,3570,3570,3565,2688
20230613,095300,143205575,3570,3570,3570,3570,596
20230613,095200,141077855,3575,3575,3575,3570,17
20230613,095100,141017150,3575,3575,3575,3575,0
20230613,095000,141017150,3575,3575,3575,3575,1
20230613,094900,141013575,3560,3560,3560,3560,0
20230613,094800,141013575,3560,3560,3560,3560,10
20230613,094700,140977975,3560,3575,3575,3560,3875
20230613,094600,127181475,3570,3565,3570,3565,513
20230613,094500,125350115,3565,3570,3570,3565,534
20230613,094400,123446240,3570,3575,3575,3570,147
20230613,094300,122920950,3575,3575,3575,3575,1202
20230613,094200,118623800,3575,3575,3575,3575,0
20230613,094100,118623800,3575,3575,3575,3575,0
20230613,094000,118623800,3575,3575,3575,3575,114
20230613,093900,118216250,3575,3570,3575,3570,1221
20230613,093800,113852680,3575,3575,3575,3575,222
20230613,093700,113059030,3575,3575,3575,3575,1
20230613,093600,113055455,3575,3575,3575,3575,0
20230613,093500,113055455,3575,3575,3575,3575,2
20230613,093400,113048305,3575,3570,3575,3570,131
20230613,093300,112580080,3570,3575,3575,3570,906
20230613,093200,109343640,3575,3575,3575,3575,844
20230613,093100,106326340,3575,3560,3575,3560,3654
20230613,093000,93291050,3560,3560,3560,3560,100
20230613,092900,92935050,3560,3560,3560,3560,1
20230613,092800,92931490,3560,3560,3560,3560,119
20230613,092700,92507850,3560,3560,3560,3560,0
20230613,092600,92507850,3560,3560,3560,3560,1
20230613,092500,92504290,3555,3560,3560,3555,1026
20230613,092400,88856710,3565,3565,3565,3565,0
20230613,092300,88856710,3565,3565,3565,3565,167
20230613,092200,88261355,3570,3570,3570,3570,0
20230613,092100,88261355,3570,3555,3570,3555,511
20230613,092000,86443085,3555,3565,3565,3555,700
20230613,091900,83949585,3565,3560,3565,3560,888
20230613,091800,80787725,3560,3560,3560,3560,28
20230613,091700,80688045,3555,3555,3555,3555,10
20230613,091600,80652495,3565,3565,3565,3565,0
20230613,091500,80652495,3565,3565,3565,3565,120
20230613,091400,80224695,3570,3570,3570,3570,100
20230613,091300,79867695,3550,3550,3550,3550,30
20230613,091200,79761195,3575,3560,3575,3560,849
20230613,091100,76735235,3560,3560,3560,3560,1
20230613,091000,76731675,3560,3570,3570,3560,3260
20230613,090900,65125305,3565,3575,3575,3565,88
20230613,090800,64810985,3575,3565,3575,3565,1352
20230613,090700,59984680,3565,3565,3565,3565,500
20230613,090600,58202180,3570,3570,3570,3570,100
20230613,090500,57845180,3560,3560,3570,3560,403
20230613,090400,56409390,3560,3565,3565,3560,676
20230613,090300,53999455,3565,3550,3565,3550,4757
20230613,090200,37065895,3555,3550,3560,3550,1018
20230613,090100,33451960,3560,3560,3560,3560,20
20230613,090000,33380760,3560,3530,3570,3530,9415