stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,210500,783290000,3195,3195,3195,3195,7845
20230613,210400,783290000,3195,3195,3195,3195,0
20230613,210300,783290000,3195,3195,3195,3195,0
20230613,210200,783290000,3195,3195,3195,3195,0
20230613,210100,783290000,3195,3195,3195,3195,0
20230613,210000,783290000,3195,3195,3195,3195,0
20230613,205900,783290000,3195,3195,3195,3195,0
20230613,205800,783290000,3195,3195,3195,3195,0
20230613,205700,783290000,3195,3195,3195,3195,0
20230613,205600,783290000,3195,3195,3195,3195,0
20230613,205500,783290000,3195,3195,3195,3195,0
20230613,205400,783290000,3195,3195,3195,3195,0
20230613,205300,783290000,3195,3195,3195,3195,0
20230613,205200,783290000,3195,3195,3195,3195,0
20230613,205100,783290000,3195,3195,3195,3195,0
20230613,205000,783290000,3195,3195,3195,3195,0
20230613,204900,783290000,3195,3195,3195,3195,0
20230613,204800,783290000,3195,3195,3195,3195,0
20230613,204700,783290000,3195,3195,3195,3195,0
20230613,204600,783290000,3195,3195,3195,3195,0
20230613,204500,783290000,3195,3195,3195,3195,0
20230613,204400,783290000,3195,3195,3195,3195,0
20230613,204300,783290000,3195,3195,3195,3195,0
20230613,204200,783290000,3195,3195,3195,3195,0
20230613,204100,783290000,3195,3195,3195,3195,0
20230613,204000,783290000,3195,3195,3195,3195,0
20230613,203900,783290000,3195,3195,3195,3195,0
20230613,203800,783290000,3195,3195,3195,3195,0
20230613,203700,783290000,3195,3195,3195,3195,0
20230613,203600,783290000,3195,3195,3195,3195,0
20230613,203500,783290000,3195,3195,3195,3195,7845
20230613,203400,783290000,3195,3195,3195,3195,0
20230613,203300,783290000,3195,3195,3195,3195,0
20230613,203200,783290000,3195,3195,3195,3195,0
20230613,203100,783290000,3195,3195,3195,3195,0
20230613,203000,783290000,3195,3195,3195,3195,0
20230613,202900,783290000,3195,3195,3195,3195,0
20230613,202800,783290000,3195,3195,3195,3195,0
20230613,202700,783290000,3195,3195,3195,3195,0
20230613,202600,783290000,3195,3195,3195,3195,0
20230613,202500,783290000,3195,3195,3195,3195,0
20230613,202400,783290000,3195,3195,3195,3195,0
20230613,202300,783290000,3195,3195,3195,3195,0
20230613,202200,783290000,3195,3195,3195,3195,0
20230613,202100,783290000,3195,3195,3195,3195,0
20230613,202000,783290000,3195,3195,3195,3195,0
20230613,201900,783290000,3195,3195,3195,3195,0
20230613,201800,783290000,3195,3195,3195,3195,0
20230613,201700,783290000,3195,3195,3195,3195,0
20230613,201600,783290000,3195,3195,3195,3195,0
20230613,201500,783290000,3195,3195,3195,3195,0
20230613,201400,783290000,3195,3195,3195,3195,0
20230613,201300,783290000,3195,3195,3195,3195,0
20230613,201200,783290000,3195,3195,3195,3195,0
20230613,201100,783290000,3195,3195,3195,3195,0
20230613,201000,783290000,3195,3195,3195,3195,0
20230613,200900,783290000,3195,3195,3195,3195,0
20230613,200800,783290000,3195,3195,3195,3195,0
20230613,200700,783290000,3195,3195,3195,3195,0
20230613,200600,783290000,3195,3195,3195,3195,0
20230613,200500,783290000,3195,3195,3195,3195,7845
20230613,200400,783290000,3195,3195,3195,3195,0
20230613,200300,783290000,3195,3195,3195,3195,0
20230613,200200,783290000,3195,3195,3195,3195,0
20230613,200100,783290000,3195,3195,3195,3195,0
20230613,200000,783290000,3195,3195,3195,3195,0
20230613,195900,783290000,3195,3195,3195,3195,0
20230613,195800,783290000,3195,3195,3195,3195,0
20230613,195700,783290000,3195,3195,3195,3195,0
20230613,195600,783290000,3195,3195,3195,3195,0
20230613,195500,783290000,3195,3195,3195,3195,0
20230613,195400,783290000,3195,3195,3195,3195,0
20230613,195300,783290000,3195,3195,3195,3195,0
20230613,195200,783290000,3195,3195,3195,3195,0
20230613,195100,783290000,3195,3195,3195,3195,0
20230613,195000,783290000,3195,3195,3195,3195,0
20230613,194900,783290000,3195,3195,3195,3195,0
20230613,194800,783290000,3195,3195,3195,3195,0
20230613,194700,783290000,3195,3195,3195,3195,0
20230613,194600,783290000,3195,3195,3195,3195,0
20230613,194500,783290000,3195,3195,3195,3195,0
20230613,194400,783290000,3195,3195,3195,3195,0
20230613,194300,783290000,3195,3195,3195,3195,0
20230613,194200,783290000,3195,3195,3195,3195,0
20230613,194100,783290000,3195,3195,3195,3195,0
20230613,194000,783290000,3195,3195,3195,3195,0
20230613,193900,783290000,3195,3195,3195,3195,0
20230613,193800,783290000,3195,3195,3195,3195,0
20230613,193700,783290000,3195,3195,3195,3195,0
20230613,193600,783290000,3195,3195,3195,3195,0
20230613,193500,783290000,3195,3195,3195,3195,7845
20230613,193400,783290000,3195,3195,3195,3195,0
20230613,193300,783290000,3195,3195,3195,3195,0
20230613,193200,783290000,3195,3195,3195,3195,0
20230613,193100,783290000,3195,3195,3195,3195,0
20230613,193000,783290000,3195,3195,3195,3195,0
20230613,192900,783290000,3195,3195,3195,3195,0
20230613,192800,783290000,3195,3195,3195,3195,0
20230613,192700,783290000,3195,3195,3195,3195,0
20230613,192600,783290000,3195,3195,3195,3195,0
20230613,192500,783290000,3195,3195,3195,3195,0
20230613,192400,783290000,3195,3195,3195,3195,0
20230613,192300,783290000,3195,3195,3195,3195,0
20230613,192200,783290000,3195,3195,3195,3195,0
20230613,192100,783290000,3195,3195,3195,3195,0
20230613,192000,783290000,3195,3195,3195,3195,0
20230613,191900,783290000,3195,3195,3195,3195,0
20230613,191800,783290000,3195,3195,3195,3195,0
20230613,191700,783290000,3195,3195,3195,3195,0
20230613,191600,783290000,3195,3195,3195,3195,0
20230613,191500,783290000,3195,3195,3195,3195,0
20230613,191400,783290000,3195,3195,3195,3195,0
20230613,191300,783290000,3195,3195,3195,3195,0
20230613,191200,783290000,3195,3195,3195,3195,0
20230613,191100,783290000,3195,3195,3195,3195,0
20230613,191000,783290000,3195,3195,3195,3195,0
20230613,190900,783290000,3195,3195,3195,3195,0
20230613,190800,783290000,3195,3195,3195,3195,0
20230613,190700,783290000,3195,3195,3195,3195,0
20230613,190600,783290000,3195,3195,3195,3195,0
20230613,190500,783290000,3195,3195,3195,3195,7845
20230613,190400,783290000,3195,3195,3195,3195,0
20230613,190300,783290000,3195,3195,3195,3195,0
20230613,190200,783290000,3195,3195,3195,3195,0
20230613,190100,783290000,3195,3195,3195,3195,0
20230613,190000,783290000,3195,3195,3195,3195,0
20230613,185900,783290000,3195,3195,3195,3195,0
20230613,185800,783290000,3195,3195,3195,3195,0
20230613,185700,783290000,3195,3195,3195,3195,0
20230613,185600,783290000,3195,3195,3195,3195,0
20230613,185500,783290000,3195,3195,3195,3195,0
20230613,185400,783290000,3195,3195,3195,3195,0
20230613,185300,783290000,3195,3195,3195,3195,0
20230613,185200,783290000,3195,3195,3195,3195,0
20230613,185100,783290000,3195,3195,3195,3195,0
20230613,185000,783290000,3195,3195,3195,3195,0
20230613,184900,783290000,3195,3195,3195,3195,0
20230613,184800,783290000,3195,3195,3195,3195,0
20230613,184700,783290000,3195,3195,3195,3195,0
20230613,184600,783290000,3195,3195,3195,3195,0
20230613,184500,783290000,3195,3195,3195,3195,0
20230613,184400,783290000,3195,3195,3195,3195,0
20230613,184300,783290000,3195,3195,3195,3195,0
20230613,184200,783290000,3195,3195,3195,3195,0
20230613,184100,783290000,3195,3195,3195,3195,0
20230613,184000,783290000,3195,3195,3195,3195,0
20230613,183900,783290000,3195,3195,3195,3195,0
20230613,183800,783290000,3195,3195,3195,3195,0
20230613,183700,783290000,3195,3195,3195,3195,0
20230613,183600,783290000,3195,3195,3195,3195,0
20230613,183500,783290000,3195,3195,3195,3195,7845
20230613,183400,783290000,3195,3195,3195,3195,0
20230613,183300,783290000,3195,3195,3195,3195,0
20230613,183200,783290000,3195,3195,3195,3195,0
20230613,183100,783290000,3195,3195,3195,3195,0
20230613,183000,783290000,3195,3195,3195,3195,0
20230613,182900,783290000,3195,3195,3195,3195,0
20230613,182800,783290000,3195,3195,3195,3195,0
20230613,182700,783290000,3195,3195,3195,3195,0
20230613,182600,783290000,3195,3195,3195,3195,0
20230613,182500,783290000,3195,3195,3195,3195,0
20230613,182400,783290000,3195,3195,3195,3195,0
20230613,182300,783290000,3195,3195,3195,3195,0
20230613,182200,783290000,3195,3195,3195,3195,0
20230613,182100,783290000,3195,3195,3195,3195,0
20230613,182000,783290000,3195,3195,3195,3195,0
20230613,181900,783290000,3195,3195,3195,3195,0
20230613,181800,783290000,3195,3195,3195,3195,0
20230613,181700,783290000,3195,3195,3195,3195,0
20230613,181600,783290000,3195,3195,3195,3195,0
20230613,181500,783290000,3195,3195,3195,3195,0
20230613,181400,783290000,3195,3195,3195,3195,0
20230613,181300,783290000,3195,3195,3195,3195,0
20230613,181200,783290000,3195,3195,3195,3195,0
20230613,181100,783290000,3195,3195,3195,3195,0
20230613,181000,783290000,3195,3195,3195,3195,0
20230613,180900,783290000,3195,3195,3195,3195,0
20230613,180800,783290000,3195,3195,3195,3195,0
20230613,180700,783290000,3195,3195,3195,3195,0
20230613,180600,783290000,3195,3195,3195,3195,0
20230613,180500,783290000,3195,3195,3195,3195,7845
20230613,180400,783290000,3195,3195,3195,3195,0
20230613,180300,783290000,3195,3195,3195,3195,0
20230613,180200,783290000,3195,3195,3195,3195,0
20230613,180100,783290000,3195,3195,3195,3195,0
20230613,180000,783290000,3195,3195,3195,3195,0
20230613,175900,783290000,3195,3195,3195,3195,0
20230613,175800,783290000,3195,3195,3195,3195,0
20230613,175700,783290000,3195,3195,3195,3195,0
20230613,175600,783290000,3195,3195,3195,3195,0
20230613,175500,783290000,3195,3195,3195,3195,0
20230613,175400,783290000,3195,3195,3195,3195,0
20230613,175300,783290000,3195,3195,3195,3195,0
20230613,175200,783290000,3195,3195,3195,3195,0
20230613,175100,783290000,3195,3195,3195,3195,0
20230613,175000,783290000,3195,3195,3195,3195,0
20230613,174900,783290000,3195,3195,3195,3195,0
20230613,174800,783290000,3195,3195,3195,3195,0
20230613,174700,783290000,3195,3195,3195,3195,0
20230613,174600,783290000,3195,3195,3195,3195,0
20230613,174500,783290000,3195,3195,3195,3195,0
20230613,174400,783290000,3195,3195,3195,3195,0
20230613,174300,783290000,3195,3195,3195,3195,0
20230613,174200,783290000,3195,3195,3195,3195,0
20230613,174100,783290000,3195,3195,3195,3195,0
20230613,174000,783290000,3195,3195,3195,3195,0
20230613,173900,783290000,3195,3195,3195,3195,0
20230613,173800,783290000,3195,3195,3195,3195,0
20230613,173700,783290000,3195,3195,3195,3195,0
20230613,173600,783290000,3195,3195,3195,3195,0
20230613,173500,783290000,3195,3195,3195,3195,7845
20230613,173400,783290000,3195,3195,3195,3195,0
20230613,173300,783290000,3195,3195,3195,3195,0
20230613,173200,783290000,3195,3195,3195,3195,0
20230613,173100,783290000,3195,3195,3195,3195,0
20230613,173000,783290000,3195,3195,3195,3195,0
20230613,172900,783290000,3195,3195,3195,3195,0
20230613,172800,783290000,3195,3195,3195,3195,0
20230613,172700,783290000,3195,3195,3195,3195,0
20230613,172600,783290000,3195,3195,3195,3195,0
20230613,172500,783290000,3195,3195,3195,3195,0
20230613,172400,783290000,3195,3195,3195,3195,0
20230613,172300,783290000,3195,3195,3195,3195,0
20230613,172200,783290000,3195,3195,3195,3195,0
20230613,172100,783290000,3195,3195,3195,3195,0
20230613,172000,783290000,3195,3195,3195,3195,0
20230613,171900,783290000,3195,3195,3195,3195,0
20230613,171800,783290000,3195,3195,3195,3195,0
20230613,171700,783290000,3195,3195,3195,3195,0
20230613,171600,783290000,3195,3195,3195,3195,0
20230613,171500,783290000,3195,3195,3195,3195,0
20230613,171400,783290000,3195,3195,3195,3195,0
20230613,171300,783290000,3195,3195,3195,3195,0
20230613,171200,783290000,3195,3195,3195,3195,0
20230613,171100,783290000,3195,3195,3195,3195,0
20230613,171000,783290000,3195,3195,3195,3195,0
20230613,170900,783290000,3195,3195,3195,3195,0
20230613,170800,783290000,3195,3195,3195,3195,0
20230613,170700,783290000,3195,3195,3195,3195,0
20230613,170600,783290000,3195,3195,3195,3195,0
20230613,170500,783290000,3195,3195,3195,3195,7845
20230613,170400,783290000,3195,3195,3195,3195,0
20230613,170300,783290000,3195,3195,3195,3195,0
20230613,170200,783290000,3195,3195,3195,3195,0
20230613,170100,783290000,3195,3195,3195,3195,0
20230613,170000,783290000,3195,3195,3195,3195,0
20230613,165900,783290000,3195,3195,3195,3195,0
20230613,165800,783290000,3195,3195,3195,3195,0
20230613,165700,783290000,3195,3195,3195,3195,0
20230613,165600,783290000,3195,3195,3195,3195,0
20230613,165500,783290000,3195,3195,3195,3195,0
20230613,165400,783290000,3195,3195,3195,3195,0
20230613,165300,783290000,3195,3195,3195,3195,0
20230613,165200,783290000,3195,3195,3195,3195,0
20230613,165100,783290000,3195,3195,3195,3195,0
20230613,165000,783290000,3195,3195,3195,3195,0
20230613,164900,783290000,3195,3195,3195,3195,0
20230613,164800,783290000,3195,3195,3195,3195,0
20230613,164700,783290000,3195,3195,3195,3195,0
20230613,164600,783290000,3195,3195,3195,3195,0
20230613,164500,783290000,3195,3195,3195,3195,0
20230613,164400,783290000,3195,3195,3195,3195,0
20230613,164300,783290000,3195,3195,3195,3195,0
20230613,164200,783290000,3195,3195,3195,3195,0
20230613,164100,783290000,3195,3195,3195,3195,0
20230613,164000,783290000,3195,3195,3195,3195,0
20230613,163900,783290000,3195,3195,3195,3195,0
20230613,163800,783290000,3195,3195,3195,3195,0
20230613,163700,783290000,3195,3195,3195,3195,0
20230613,163600,783290000,3195,3195,3195,3195,0
20230613,163500,783290000,3195,3195,3195,3195,7845
20230613,163400,783290000,3195,3195,3195,3195,0
20230613,163300,783290000,3195,3195,3195,3195,0
20230613,163200,783290000,3195,3195,3195,3195,0
20230613,163100,783290000,3195,3195,3195,3195,0
20230613,163000,783290000,3195,3195,3195,3195,0
20230613,162900,783290000,3195,3195,3195,3195,0
20230613,162800,783290000,3195,3195,3195,3195,0
20230613,162700,783290000,3195,3195,3195,3195,0
20230613,162600,783290000,3195,3195,3195,3195,0
20230613,162500,783290000,3195,3195,3195,3195,0
20230613,162400,783290000,3195,3195,3195,3195,0
20230613,162300,783290000,3195,3195,3195,3195,0
20230613,162200,783290000,3195,3195,3195,3195,0
20230613,162100,783290000,3195,3195,3195,3195,0
20230613,162000,783290000,3195,3195,3195,3195,0
20230613,161900,783290000,3195,3195,3195,3195,0
20230613,161800,783290000,3195,3195,3195,3195,0
20230613,161700,783290000,3195,3195,3195,3195,0
20230613,161600,783290000,3195,3195,3195,3195,0
20230613,161500,783290000,3195,3195,3195,3195,0
20230613,161400,783290000,3195,3195,3195,3195,0
20230613,161300,783290000,3195,3195,3195,3195,0
20230613,161200,783290000,3195,3195,3195,3195,0
20230613,161100,783290000,3195,3195,3195,3195,0
20230613,161000,783290000,3195,3195,3195,3195,0
20230613,160900,783290000,3195,3195,3195,3195,0
20230613,160800,783290000,3195,3195,3195,3195,0
20230613,160700,783290000,3195,3195,3195,3195,0
20230613,160600,783290000,3195,3195,3195,3195,0
20230613,160500,783290000,3195,3195,3195,3195,7845
20230613,160400,783290000,3195,3195,3195,3195,0
20230613,160300,783290000,3195,3195,3195,3195,0
20230613,160200,783290000,3195,3195,3195,3195,0
20230613,160100,783290000,3195,3195,3195,3195,0
20230613,160000,783290000,3195,3195,3195,3195,0
20230613,155900,783290000,3195,3195,3195,3195,0
20230613,155800,783290000,3195,3195,3195,3195,0
20230613,155700,783290000,3195,3195,3195,3195,0
20230613,155600,783290000,3195,3195,3195,3195,0
20230613,155500,783290000,3195,3195,3195,3195,0
20230613,155400,783290000,3195,3195,3195,3195,0
20230613,155300,783290000,3195,3195,3195,3195,0
20230613,155200,783290000,3195,3195,3195,3195,0
20230613,155100,783290000,3195,3195,3195,3195,0
20230613,155000,783290000,3195,3195,3195,3195,0
20230613,154900,783290000,3195,3195,3195,3195,0
20230613,154800,783290000,3195,3195,3195,3195,0
20230613,154700,783290000,3195,3195,3195,3195,0
20230613,154600,783290000,3195,3195,3195,3195,0
20230613,154500,783290000,3195,3195,3195,3195,0
20230613,154400,783290000,3195,3195,3195,3195,0
20230613,154300,783290000,3195,3195,3195,3195,0
20230613,154200,783290000,3195,3195,3195,3195,0
20230613,154100,783290000,3195,3195,3195,3195,0
20230613,154000,783290000,3195,3195,3195,3195,0
20230613,153900,783290000,3195,3195,3195,3195,0
20230613,153800,783290000,3195,3195,3195,3195,0
20230613,153700,783290000,3195,3195,3195,3195,0
20230613,153600,783290000,3195,3195,3195,3195,0
20230613,153500,783290000,3195,3195,3195,3195,7845
20230613,153400,783290000,3195,3195,3195,3195,0
20230613,153300,783290000,3195,3195,3195,3195,0
20230613,153200,783290000,3195,3195,3195,3195,0
20230613,153100,783290000,3195,3195,3195,3195,0
20230613,153000,783290000,3195,3195,3195,3195,7845
20230613,152900,758225225,3195,3195,3195,3195,0
20230613,152800,758225225,3195,3195,3195,3195,0
20230613,152700,758225225,3195,3195,3195,3195,0
20230613,152600,758225225,3195,3195,3195,3195,0
20230613,152500,758225225,3195,3195,3195,3195,0
20230613,152400,758225225,3195,3195,3195,3195,0
20230613,152300,758225225,3195,3195,3195,3195,0
20230613,152200,758225225,3195,3195,3195,3195,0
20230613,152100,758225225,3195,3195,3195,3195,0
20230613,152000,758225225,3195,3195,3195,3195,0
20230613,151900,758225225,3195,3200,3205,3195,2605
20230613,151800,749899655,3200,3200,3200,3200,0
20230613,151700,749899655,3200,3200,3200,3200,100
20230613,151600,749579655,3200,3200,3200,3200,1000
20230613,151500,746379655,3200,3200,3200,3200,0
20230613,151400,746379655,3200,3200,3200,3200,0
20230613,151300,746379655,3200,3200,3200,3200,1025
20230613,151200,743099655,3200,3200,3200,3200,1416
20230613,151100,738568455,3200,3200,3200,3200,0
20230613,151000,738568455,3200,3200,3200,3200,250
20230613,150900,737768455,3205,3205,3205,3205,500
20230613,150800,736165955,3205,3205,3205,3205,1
20230613,150700,736162750,3200,3200,3200,3200,1000
20230613,150600,732962750,3200,3200,3200,3200,1144
20230613,150500,729301950,3200,3200,3200,3200,54
20230613,150400,729129150,3200,3200,3200,3200,1000
20230613,150300,725929150,3200,3200,3200,3200,1496
20230613,150200,721141950,3200,3200,3200,3200,1998
20230613,150100,714748350,3200,3200,3200,3200,2002
20230613,150000,708341950,3195,3195,3195,3195,68
20230613,145900,708124690,3200,3200,3200,3200,0
20230613,145800,708124690,3200,3200,3200,3200,3626
20230613,145700,696521490,3195,3195,3200,3195,5067
20230613,145600,680312425,3190,3200,3200,3190,377
20230613,145500,679109135,3190,3190,3190,3190,681
20230613,145400,676936745,3190,3190,3190,3190,540
20230613,145300,675214145,3195,3195,3195,3195,2910
20230613,145200,665916695,3200,3200,3205,3200,70
20230613,145100,665692625,3200,3200,3200,3200,2
20230613,145000,665686225,3195,3195,3195,3195,68
20230613,144900,665468965,3200,3200,3200,3200,66
20230613,144800,665257765,3195,3200,3200,3195,568
20230613,144700,663441670,3195,3200,3200,3195,317
20230613,144600,662427610,3200,3200,3200,3200,0
20230613,144500,662427610,3200,3195,3200,3195,140
20230613,144400,661980295,3195,3195,3195,3195,0
20230613,144300,661980295,3195,3195,3195,3195,115
20230613,144200,661612870,3195,3200,3210,3195,16709
20230613,144100,608143950,3200,3200,3200,3200,0
20230613,144000,608143950,3200,3205,3205,3200,100
20230613,143900,607823790,3205,3200,3205,3200,456
20230613,143800,606363375,3200,3200,3200,3200,67
20230613,143700,606148975,3200,3200,3200,3200,0
20230613,143600,606148975,3200,3200,3200,3200,0
20230613,143500,606148975,3200,3205,3205,3200,169
20230613,143400,605608170,3200,3200,3200,3200,0
20230613,143300,605608170,3200,3200,3200,3200,68
20230613,143200,605390570,3200,3200,3200,3200,0
20230613,143100,605390570,3200,3200,3200,3200,68
20230613,143000,605172970,3205,3205,3205,3205,0
20230613,142900,605172970,3205,3205,3205,3205,0
20230613,142800,605172970,3205,3200,3205,3200,68
20230613,142700,604955365,3200,3200,3200,3200,0
20230613,142600,604955365,3200,3200,3200,3200,68
20230613,142500,604737765,3205,3205,3205,3205,460
20230613,142400,603263465,3205,3205,3205,3205,26
20230613,142300,603180135,3205,3205,3205,3205,68
20230613,142200,602962195,3205,3205,3205,3205,0
20230613,142100,602962195,3205,3205,3205,3205,117
20230613,142000,602587210,3205,3205,3205,3205,51
20230613,141900,602423755,3205,3205,3205,3205,0
20230613,141800,602423755,3205,3205,3205,3205,67
20230613,141700,602209020,3205,3205,3205,3205,0
20230613,141600,602209020,3205,3205,3205,3205,68
20230613,141500,601991080,3205,3205,3205,3205,0
20230613,141400,601991080,3205,3210,3210,3205,464
20230613,141300,600503460,3210,3210,3210,3210,0
20230613,141200,600503460,3210,3205,3210,3205,296
20230613,141100,599553375,3205,3205,3205,3205,52
20230613,141000,599386715,3205,3205,3205,3205,0
20230613,140900,599386715,3205,3205,3205,3205,68
20230613,140800,599168775,3205,3205,3205,3205,500
20230613,140700,597566275,3205,3205,3205,3205,200
20230613,140600,596925275,3205,3205,3205,3205,68
20230613,140500,596707335,3205,3205,3205,3205,0
20230613,140400,596707335,3205,3205,3205,3205,67
20230613,140300,596492600,3205,3205,3205,3205,0
20230613,140200,596492600,3205,3205,3205,3205,79
20230613,140100,596239405,3210,3210,3210,3210,0
20230613,140000,596239405,3210,3210,3210,3210,2
20230613,135900,596232985,3205,3205,3205,3205,118
20230613,135800,595854795,3205,3205,3205,3205,10
20230613,135700,595822745,3205,3205,3205,3205,7
20230613,135600,595800310,3205,3205,3205,3205,1
20230613,135500,595797105,3205,3205,3205,3205,0
20230613,135400,595797105,3205,3205,3205,3200,3193
20230613,135300,585563880,3205,3205,3205,3205,301
20230613,135200,584599175,3205,3205,3205,3205,68
20230613,135100,584381235,3205,3205,3205,3205,0
20230613,135000,584381235,3205,3205,3205,3205,0
20230613,134900,584381235,3205,3205,3205,3205,68
20230613,134800,584163295,3205,3205,3205,3205,50
20230613,134700,584003045,3205,3205,3205,3205,67
20230613,134600,583788310,3200,3200,3200,3200,0
20230613,134500,583788310,3200,3200,3200,3200,68
20230613,134400,583570710,3200,3200,3200,3200,363
20230613,134300,582409110,3200,3205,3205,3200,1556
20230613,134200,577427580,3205,3205,3205,3205,68
20230613,134100,577209640,3205,3205,3205,3205,0
20230613,134000,577209640,3205,3205,3205,3205,1067
20230613,133900,573789905,3205,3205,3205,3205,309
20230613,133800,572799560,3205,3205,3205,3205,0
20230613,133700,572799560,3205,3205,3205,3205,2568
20230613,133600,564569120,3205,3205,3205,3205,0
20230613,133500,564569120,3205,3215,3215,3205,74
20230613,133400,564331890,3205,3205,3205,3205,107
20230613,133300,563988955,3200,3205,3205,3200,1861
20230613,133200,558024455,3215,3215,3215,3215,0
20230613,133100,558024455,3215,3215,3215,3215,66
20230613,133000,557812265,3200,3210,3210,3200,170
20230613,132900,557267265,3215,3205,3215,3200,3504
20230613,132800,546051040,3200,3205,3205,3200,8035
20230613,132700,520329700,3205,3205,3205,3205,0
20230613,132600,520329700,3205,3205,3205,3205,250
20230613,132500,519528450,3205,3205,3205,3205,68
20230613,132400,519310510,3205,3205,3205,3205,0
20230613,132300,519310510,3205,3205,3210,3205,4503
20230613,132200,504876215,3210,3205,3210,3205,555
20230613,132100,503096740,3205,3205,3205,3205,68
20230613,132000,502878800,3210,3210,3210,3210,0
20230613,131900,502878800,3210,3210,3210,3210,319
20230613,131800,501854810,3210,3210,3210,3210,68
20230613,131700,501636530,3205,3205,3205,3205,0
20230613,131600,501636530,3205,3215,3215,3205,78
20230613,131500,501386430,3215,3210,3215,3210,85
20230613,131400,501113565,3210,3210,3210,3210,1084
20230613,131300,497633925,3210,3210,3210,3210,984
20230613,131200,494475285,3210,3215,3215,3210,1000
20230613,131100,491265235,3215,3215,3215,3215,612
20230613,131000,489297655,3215,3215,3215,3215,312
20230613,130900,488294575,3220,3220,3220,3215,182
20230613,130800,487709285,3215,3215,3215,3215,68
20230613,130700,487490665,3215,3215,3215,3215,500
20230613,130600,485883165,3215,3215,3215,3215,67
20230613,130500,485667760,3215,3215,3215,3215,170
20230613,130400,485121210,3215,3215,3215,3215,298
20230613,130300,484163140,3215,3215,3215,3215,5
20230613,130200,484147065,3215,3215,3215,3215,37
20230613,130100,484028110,3215,3215,3215,3215,657
20230613,130000,481915855,3215,3215,3215,3215,0
20230613,125900,481915855,3215,3215,3215,3215,67
20230613,125800,481700450,3215,3220,3220,3215,30
20230613,125700,481603995,3220,3220,3220,3220,200
20230613,125600,480959995,3215,3220,3220,3215,79
20230613,125500,480705955,3215,3215,3215,3215,0
20230613,125400,480705955,3215,3215,3220,3215,527
20230613,125300,479009570,3220,3220,3220,3220,46
20230613,125200,478861450,3215,3215,3215,3215,367
20230613,125100,477681545,3215,3215,3215,3215,1000
20230613,125000,474466545,3215,3220,3220,3215,270
20230613,124900,473597150,3220,3215,3220,3215,570
20230613,124800,471764265,3215,3215,3215,3215,1
20230613,124700,471761050,3215,3215,3215,3215,123
20230613,124600,471365605,3220,3215,3220,3215,766
20230613,124500,468902585,3215,3215,3215,3215,0
20230613,124400,468902585,3215,3220,3220,3215,74
20230613,124300,468664645,3215,3215,3215,3215,0
20230613,124200,468664645,3215,3215,3215,3215,67
20230613,124100,468449240,3220,3220,3220,3220,0
20230613,124000,468449240,3220,3215,3220,3215,2566
20230613,123900,460199220,3215,3215,3215,3215,268
20230613,123800,459337600,3220,3220,3220,3220,21
20230613,123700,459269980,3215,3215,3215,3215,1188
20230613,123600,455450560,3215,3215,3215,3215,1000
20230613,123500,452235560,3215,3205,3215,3205,68
20230613,123400,452017610,3215,3215,3215,3215,346
20230613,123300,450905220,3215,3210,3215,3210,44
20230613,123200,450763950,3210,3210,3210,3210,30
20230613,123100,450667650,3210,3210,3210,3210,100
20230613,123000,450346650,3210,3210,3210,3210,68
20230613,122900,450128370,3210,3210,3210,3210,312
20230613,122800,449126850,3205,3205,3205,3205,0
20230613,122700,449126850,3205,3210,3210,3205,318
20230613,122600,448106410,3210,3210,3210,3210,2000
20230613,122500,441686410,3210,3210,3210,3210,67
20230613,122400,441471340,3205,3205,3205,3205,0
20230613,122300,441471340,3205,3205,3205,3205,68
20230613,122200,441253400,3205,3205,3205,3205,0
20230613,122100,441253400,3205,3205,3205,3205,2
20230613,122000,441246990,3205,3205,3205,3205,68
20230613,121900,441029050,3215,3215,3215,3215,4
20230613,121800,441016190,3205,3205,3205,3205,67
20230613,121700,440801455,3210,3210,3210,3210,0
20230613,121600,440801455,3210,3210,3210,3210,807
20230613,121500,438210985,3210,3205,3210,3205,429
20230613,121400,436834235,3205,3205,3205,3205,300
20230613,121300,435872735,3205,3205,3205,3205,68
20230613,121200,435654795,3215,3215,3215,3215,0
20230613,121100,435654795,3215,3205,3215,3205,69
20230613,121000,435433630,3210,3210,3210,3210,0
20230613,120900,435433630,3210,3210,3210,3210,1417
20230613,120800,430885060,3210,3210,3210,3210,1751
20230613,120700,425264350,3210,3210,3210,3210,0
20230613,120600,425264350,3210,3210,3210,3210,68
20230613,120500,425046070,3210,3210,3210,3210,0
20230613,120400,425046070,3210,3210,3210,3210,0
20230613,120300,425046070,3210,3210,3210,3210,79
20230613,120200,424792480,3210,3210,3210,3210,396
20230613,120100,423521320,3210,3210,3210,3210,67
20230613,120000,423306250,3215,3215,3215,3215,3
20230613,115900,423296605,3205,3205,3205,3205,0
20230613,115800,423296605,3205,3205,3205,3205,68
20230613,115700,423078665,3205,3205,3205,3205,33
20230613,115600,422972900,3205,3205,3205,3205,78
20230613,115500,422722910,3205,3205,3205,3205,500
20230613,115400,421120410,3205,3205,3205,3205,1166
20230613,115300,417383380,3210,3210,3210,3210,0
20230613,115200,417383380,3210,3210,3210,3210,330
20230613,115100,416324080,3210,3220,3220,3210,562
20230613,115000,414515120,3210,3210,3210,3210,18
20230613,114900,414457340,3210,3210,3210,3210,68
20230613,114800,414239060,3220,3220,3220,3220,1
20230613,114700,414235840,3210,3210,3210,3210,0
20230613,114600,414235840,3210,3210,3210,3210,67
20230613,114500,414020770,3220,3215,3220,3215,543
20230613,114400,412273085,3215,3210,3215,3210,1563
20230613,114300,407248380,3210,3210,3210,3210,401
20230613,114200,405961170,3210,3205,3210,3205,168
20230613,114100,405422230,3205,3205,3205,3205,0
20230613,114000,405422230,3205,3215,3215,3205,2
20230613,113900,405415810,3205,3205,3205,3205,68
20230613,113800,405197870,3210,3210,3210,3210,1431
20230613,113700,400604360,3205,3205,3205,3205,67
20230613,113600,400389625,3210,3210,3210,3210,150
20230613,113500,399908125,3210,3210,3210,3210,50
20230613,113400,399747625,3205,3210,3210,3205,287
20230613,113300,398826695,3210,3210,3210,3210,0
20230613,113200,398826695,3210,3205,3210,3205,74
20230613,113100,398589495,3205,3205,3205,3205,0
20230613,113000,398589495,3205,3205,3205,3205,0
20230613,112900,398589495,3205,3205,3205,3205,127
20230613,112800,398182460,3205,3205,3205,3205,0
20230613,112700,398182460,3205,3205,3205,3205,68
20230613,112600,397964520,3210,3210,3210,3205,480
20230613,112500,396424220,3205,3205,3205,3205,68
20230613,112400,396206280,3200,3200,3200,3200,1
20230613,112300,396203080,3200,3200,3200,3200,0
20230613,112200,396203080,3200,3205,3205,3200,168
20230613,112100,395664980,3200,3200,3200,3200,0
20230613,112000,395664980,3200,3200,3205,3200,4661
20230613,111900,380736810,3205,3205,3205,3205,417
20230613,111800,379400325,3205,3205,3205,3205,150
20230613,111700,378919575,3205,3210,3210,3205,78
20230613,111600,378669535,3205,3205,3205,3205,551
20230613,111500,376903580,3205,3205,3205,3205,68
20230613,111400,376685640,3210,3210,3210,3210,166
20230613,111300,376152780,3205,3200,3210,3200,1329
20230613,111200,371893330,3205,3205,3205,3205,20
20230613,111100,371829230,3205,3205,3205,3205,68
20230613,111000,371611290,3200,3205,3205,3200,1635
20230613,110900,366371455,3200,3200,3200,3200,0
20230613,110800,366371455,3200,3200,3200,3200,68
20230613,110700,366153855,3205,3200,3205,3200,18
20230613,110600,366096205,3200,3200,3200,3200,1
20230613,110500,366093005,3200,3200,3200,3200,141
20230613,110400,365641805,3200,3200,3200,3200,3
20230613,110300,365632205,3200,3200,3200,3200,68
20230613,110200,365414605,3200,3205,3205,3200,52
20230613,110100,365248195,3205,3200,3205,3200,1570
20230613,110000,360223535,3200,3205,3205,3200,69
20230613,105900,360002730,3205,3205,3205,3205,0
20230613,105800,360002730,3205,3205,3205,3205,1
20230613,105700,359999525,3205,3205,3205,3205,0
20230613,105600,359999525,3205,3205,3205,3205,10
20230613,105500,359967475,3205,3205,3205,3205,0
20230613,105400,359967475,3205,3205,3205,3205,1
20230613,105300,359964270,3205,3205,3205,3205,0
20230613,105200,359964270,3205,3205,3205,3205,11
20230613,105100,359929015,3205,3205,3205,3205,0
20230613,105000,359929015,3205,3200,3205,3200,7490
20230613,104900,335958565,3205,3205,3205,3205,1003
20230613,104800,332743950,3205,3205,3205,3205,0
20230613,104700,332743950,3205,3205,3205,3205,1047
20230613,104600,329388315,3200,3200,3200,3200,501
20230613,104500,327785115,3200,3200,3200,3200,0
20230613,104400,327785115,3200,3200,3200,3200,0
20230613,104300,327785115,3200,3200,3200,3200,9
20230613,104200,327756315,3200,3200,3200,3200,0
20230613,104100,327756315,3200,3200,3200,3200,0
20230613,104000,327756315,3200,3205,3205,3200,2210
20230613,103900,320682765,3200,3200,3200,3200,0
20230613,103800,320682765,3200,3200,3200,3200,100
20230613,103700,320362765,3200,3205,3205,3200,1030
20230613,103600,317061765,3200,3200,3200,3200,1085
20230613,103500,313589765,3205,3205,3205,3205,0
20230613,103400,313589765,3205,3205,3205,3205,0
20230613,103300,313589765,3205,3205,3205,3205,5
20230613,103200,313573740,3205,3205,3205,3205,0
20230613,103100,313573740,3205,3205,3205,3205,0
20230613,103000,313573740,3205,3205,3205,3205,2
20230613,102900,313567330,3205,3205,3205,3205,5
20230613,102800,313551305,3200,3200,3200,3200,0
20230613,102700,313551305,3200,3200,3200,3200,3928
20230613,102600,300981705,3205,3205,3205,3205,250
20230613,102500,300180455,3205,3205,3205,3205,402
20230613,102400,298892045,3205,3205,3210,3205,2592
20230613,102300,290584355,3210,3210,3210,3210,0
20230613,102200,290584355,3210,3210,3210,3210,69
20230613,102100,290362865,3210,3210,3210,3210,0
20230613,102000,290362865,3210,3210,3210,3210,66
20230613,101900,290151005,3210,3210,3210,3210,0
20230613,101800,290151005,3210,3210,3210,3210,0
20230613,101700,290151005,3210,3210,3210,3210,0
20230613,101600,290151005,3210,3210,3210,3210,0
20230613,101500,290151005,3210,3210,3210,3210,2315
20230613,101400,282719855,3210,3210,3210,3210,311
20230613,101300,281721545,3210,3210,3210,3210,0
20230613,101200,281721545,3210,3210,3210,3210,2
20230613,101100,281715125,3210,3210,3210,3210,1100
20230613,101000,278184125,3205,3205,3205,3205,403
20230613,100900,276892510,3205,3205,3205,3205,0
20230613,100800,276892510,3205,3205,3205,3205,100
20230613,100700,276572010,3200,3200,3200,3200,2920
20230613,100600,267228010,3200,3200,3200,3200,94
20230613,100500,266927210,3200,3200,3200,3200,1000
20230613,100400,263727210,3200,3200,3200,3200,556
20230613,100300,261948010,3200,3200,3200,3200,0
20230613,100200,261948010,3200,3200,3200,3200,300
20230613,100100,260988010,3210,3205,3210,3205,2132
20230613,100000,254154290,3205,3205,3205,3205,1033
20230613,095900,250843525,3200,3195,3200,3195,3080
20230613,095800,241002425,3195,3195,3195,3195,4211
20230613,095700,227548280,3200,3200,3200,3200,291
20230613,095600,226617080,3200,3200,3200,3200,3829
20230613,095500,214364280,3200,3200,3200,3200,0
20230613,095400,214364280,3200,3200,3200,3200,2335
20230613,095300,206892280,3200,3200,3200,3200,0
20230613,095200,206892280,3200,3200,3200,3200,1801
20230613,095100,201129080,3200,3200,3200,3200,62
20230613,095000,200930680,3200,3200,3200,3200,0
20230613,094900,200930680,3200,3200,3200,3200,500
20230613,094800,199330680,3200,3200,3200,3200,1322
20230613,094700,195100280,3205,3205,3205,3205,298
20230613,094600,194145190,3205,3205,3205,3205,820
20230613,094500,191517090,3205,3205,3205,3205,30
20230613,094400,191420940,3200,3200,3200,3200,200
20230613,094300,190780940,3200,3200,3200,3200,600
20230613,094200,188860940,3200,3200,3200,3200,100
20230613,094100,188540940,3205,3205,3205,3205,100
20230613,094000,188220440,3205,3200,3205,3200,167
20230613,093900,187685255,3205,3205,3205,3205,0
20230613,093800,187685255,3205,3205,3205,3205,320
20230613,093700,186659655,3205,3205,3205,3205,312
20230613,093600,185659695,3205,3205,3205,3205,50
20230613,093500,185499445,3205,3205,3205,3205,51
20230613,093400,185335990,3205,3205,3205,3205,100
20230613,093300,185015490,3205,3210,3210,3205,2061
20230613,093200,178409980,3215,3210,3215,3210,1001
20230613,093100,175196765,3215,3210,3215,3210,611
20230613,093000,173235430,3205,3200,3205,3200,501
20230613,092900,171629730,3205,3205,3205,3205,959
20230613,092800,168556135,3210,3210,3210,3205,1406
20230613,092700,164042880,3210,3215,3215,3210,673
20230613,092600,161882240,3220,3220,3220,3220,0
20230613,092500,161882240,3220,3215,3220,3215,914
20230613,092400,158943440,3215,3215,3215,3215,1
20230613,092300,158940225,3220,3225,3225,3220,919
20230613,092200,155979545,3225,3225,3225,3220,32
20230613,092100,155876350,3225,3225,3225,3225,0
20230613,092000,155876350,3225,3225,3225,3225,67
20230613,091900,155660275,3220,3220,3220,3220,301
20230613,091800,154691055,3220,3220,3225,3220,742
20230613,091700,152301485,3230,3230,3230,3230,365
20230613,091600,151122535,3230,3220,3230,3220,1355
20230613,091500,146758175,3220,3205,3220,3205,10239
20230613,091400,113898045,3200,3200,3200,3200,10
20230613,091300,113866045,3200,3200,3200,3200,70
20230613,091200,113642045,3200,3200,3200,3200,3439
20230613,091100,102637245,3200,3200,3200,3200,73
20230613,091000,102403645,3205,3205,3205,3205,509
20230613,090900,100772300,3205,3205,3205,3205,372
20230613,090800,99580040,3205,3210,3210,3205,1039
20230613,090700,96248100,3210,3205,3210,3205,266
20230613,090600,95395240,3200,3200,3210,3200,5930
20230613,090500,76416740,3200,3195,3200,3195,831
20230613,090400,73761630,3195,3195,3195,3195,14
20230613,090300,73716900,3195,3195,3195,3195,434
20230613,090200,72330270,3195,3190,3195,3190,1507
20230613,090100,67521640,3190,3180,3190,3175,3022
20230613,090000,57924940,3180,3175,3180,3175,18236