stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,202300,793441460,8810,8810,8810,8810,908
20230613,202200,793441460,8810,8810,8810,8810,0
20230613,202100,793441460,8810,8810,8810,8810,0
20230613,202000,793441460,8810,8810,8810,8810,0
20230613,201900,793441460,8810,8810,8810,8810,0
20230613,201800,793441460,8810,8810,8810,8810,0
20230613,201700,793441460,8810,8810,8810,8810,0
20230613,201600,793441460,8810,8810,8810,8810,0
20230613,201500,793441460,8810,8810,8810,8810,0
20230613,201400,793441460,8810,8810,8810,8810,0
20230613,201300,793441460,8810,8810,8810,8810,0
20230613,201200,793441460,8810,8810,8810,8810,0
20230613,201100,793441460,8810,8810,8810,8810,0
20230613,201000,793441460,8810,8810,8810,8810,0
20230613,200900,793441460,8810,8810,8810,8810,0
20230613,200800,793441460,8810,8810,8810,8810,0
20230613,200700,793441460,8810,8810,8810,8810,0
20230613,200600,793441460,8810,8810,8810,8810,0
20230613,200500,793441460,8810,8810,8810,8810,0
20230613,200400,793441460,8810,8810,8810,8810,0
20230613,200300,793441460,8810,8810,8810,8810,0
20230613,200200,793441460,8810,8810,8810,8810,0
20230613,200100,793441460,8810,8810,8810,8810,0
20230613,200000,793441460,8810,8810,8810,8810,0
20230613,195900,793441460,8810,8810,8810,8810,0
20230613,195800,793441460,8810,8810,8810,8810,0
20230613,195700,793441460,8810,8810,8810,8810,0
20230613,195600,793441460,8810,8810,8810,8810,0
20230613,195500,793441460,8810,8810,8810,8810,0
20230613,195400,793441460,8810,8810,8810,8810,0
20230613,195300,793441460,8810,8810,8810,8810,908
20230613,195200,793441460,8810,8810,8810,8810,0
20230613,195100,793441460,8810,8810,8810,8810,0
20230613,195000,793441460,8810,8810,8810,8810,0
20230613,194900,793441460,8810,8810,8810,8810,0
20230613,194800,793441460,8810,8810,8810,8810,0
20230613,194700,793441460,8810,8810,8810,8810,0
20230613,194600,793441460,8810,8810,8810,8810,0
20230613,194500,793441460,8810,8810,8810,8810,0
20230613,194400,793441460,8810,8810,8810,8810,0
20230613,194300,793441460,8810,8810,8810,8810,0
20230613,194200,793441460,8810,8810,8810,8810,0
20230613,194100,793441460,8810,8810,8810,8810,0
20230613,194000,793441460,8810,8810,8810,8810,0
20230613,193900,793441460,8810,8810,8810,8810,0
20230613,193800,793441460,8810,8810,8810,8810,0
20230613,193700,793441460,8810,8810,8810,8810,0
20230613,193600,793441460,8810,8810,8810,8810,0
20230613,193500,793441460,8810,8810,8810,8810,0
20230613,193400,793441460,8810,8810,8810,8810,0
20230613,193300,793441460,8810,8810,8810,8810,0
20230613,193200,793441460,8810,8810,8810,8810,0
20230613,193100,793441460,8810,8810,8810,8810,0
20230613,193000,793441460,8810,8810,8810,8810,0
20230613,192900,793441460,8810,8810,8810,8810,0
20230613,192800,793441460,8810,8810,8810,8810,0
20230613,192700,793441460,8810,8810,8810,8810,0
20230613,192600,793441460,8810,8810,8810,8810,0
20230613,192500,793441460,8810,8810,8810,8810,0
20230613,192400,793441460,8810,8810,8810,8810,0
20230613,192300,793441460,8810,8810,8810,8810,908
20230613,192200,793441460,8810,8810,8810,8810,0
20230613,192100,793441460,8810,8810,8810,8810,0
20230613,192000,793441460,8810,8810,8810,8810,0
20230613,191900,793441460,8810,8810,8810,8810,0
20230613,191800,793441460,8810,8810,8810,8810,0
20230613,191700,793441460,8810,8810,8810,8810,0
20230613,191600,793441460,8810,8810,8810,8810,0
20230613,191500,793441460,8810,8810,8810,8810,0
20230613,191400,793441460,8810,8810,8810,8810,0
20230613,191300,793441460,8810,8810,8810,8810,0
20230613,191200,793441460,8810,8810,8810,8810,0
20230613,191100,793441460,8810,8810,8810,8810,0
20230613,191000,793441460,8810,8810,8810,8810,0
20230613,190900,793441460,8810,8810,8810,8810,0
20230613,190800,793441460,8810,8810,8810,8810,0
20230613,190700,793441460,8810,8810,8810,8810,0
20230613,190600,793441460,8810,8810,8810,8810,0
20230613,190500,793441460,8810,8810,8810,8810,0
20230613,190400,793441460,8810,8810,8810,8810,0
20230613,190300,793441460,8810,8810,8810,8810,0
20230613,190200,793441460,8810,8810,8810,8810,0
20230613,190100,793441460,8810,8810,8810,8810,0
20230613,190000,793441460,8810,8810,8810,8810,0
20230613,185900,793441460,8810,8810,8810,8810,0
20230613,185800,793441460,8810,8810,8810,8810,0
20230613,185700,793441460,8810,8810,8810,8810,0
20230613,185600,793441460,8810,8810,8810,8810,0
20230613,185500,793441460,8810,8810,8810,8810,0
20230613,185400,793441460,8810,8810,8810,8810,0
20230613,185300,793441460,8810,8810,8810,8810,908
20230613,185200,793441460,8810,8810,8810,8810,0
20230613,185100,793441460,8810,8810,8810,8810,0
20230613,185000,793441460,8810,8810,8810,8810,0
20230613,184900,793441460,8810,8810,8810,8810,0
20230613,184800,793441460,8810,8810,8810,8810,0
20230613,184700,793441460,8810,8810,8810,8810,0
20230613,184600,793441460,8810,8810,8810,8810,0
20230613,184500,793441460,8810,8810,8810,8810,0
20230613,184400,793441460,8810,8810,8810,8810,0
20230613,184300,793441460,8810,8810,8810,8810,0
20230613,184200,793441460,8810,8810,8810,8810,0
20230613,184100,793441460,8810,8810,8810,8810,0
20230613,184000,793441460,8810,8810,8810,8810,0
20230613,183900,793441460,8810,8810,8810,8810,0
20230613,183800,793441460,8810,8810,8810,8810,0
20230613,183700,793441460,8810,8810,8810,8810,0
20230613,183600,793441460,8810,8810,8810,8810,0
20230613,183500,793441460,8810,8810,8810,8810,0
20230613,183400,793441460,8810,8810,8810,8810,0
20230613,183300,793441460,8810,8810,8810,8810,0
20230613,183200,793441460,8810,8810,8810,8810,0
20230613,183100,793441460,8810,8810,8810,8810,0
20230613,183000,793441460,8810,8810,8810,8810,0
20230613,182900,793441460,8810,8810,8810,8810,0
20230613,182800,793441460,8810,8810,8810,8810,0
20230613,182700,793441460,8810,8810,8810,8810,0
20230613,182600,793441460,8810,8810,8810,8810,0
20230613,182500,793441460,8810,8810,8810,8810,0
20230613,182400,793441460,8810,8810,8810,8810,0
20230613,182300,793441460,8810,8810,8810,8810,908
20230613,182200,793441460,8810,8810,8810,8810,0
20230613,182100,793441460,8810,8810,8810,8810,0
20230613,182000,793441460,8810,8810,8810,8810,0
20230613,181900,793441460,8810,8810,8810,8810,0
20230613,181800,793441460,8810,8810,8810,8810,0
20230613,181700,793441460,8810,8810,8810,8810,0
20230613,181600,793441460,8810,8810,8810,8810,0
20230613,181500,793441460,8810,8810,8810,8810,0
20230613,181400,793441460,8810,8810,8810,8810,0
20230613,181300,793441460,8810,8810,8810,8810,0
20230613,181200,793441460,8810,8810,8810,8810,0
20230613,181100,793441460,8810,8810,8810,8810,0
20230613,181000,793441460,8810,8810,8810,8810,0
20230613,180900,793441460,8810,8810,8810,8810,0
20230613,180800,793441460,8810,8810,8810,8810,0
20230613,180700,793441460,8810,8810,8810,8810,0
20230613,180600,793441460,8810,8810,8810,8810,0
20230613,180500,793441460,8810,8810,8810,8810,0
20230613,180400,793441460,8810,8810,8810,8810,0
20230613,180300,793441460,8810,8810,8810,8810,0
20230613,180200,793441460,8810,8810,8810,8810,0
20230613,180100,793441460,8810,8810,8810,8810,0
20230613,180000,793441460,8810,8810,8810,8810,0
20230613,175900,793441460,8810,8810,8810,8810,0
20230613,175800,793441460,8810,8810,8810,8810,0
20230613,175700,793441460,8810,8810,8810,8810,0
20230613,175600,793441460,8810,8810,8810,8810,0
20230613,175500,793441460,8810,8810,8810,8810,0
20230613,175400,793441460,8810,8810,8810,8810,0
20230613,175300,793441460,8810,8810,8810,8810,908
20230613,175200,793441460,8810,8810,8810,8810,0
20230613,175100,793441460,8810,8810,8810,8810,0
20230613,175000,793441460,8810,8810,8810,8810,0
20230613,174900,793441460,8810,8810,8810,8810,0
20230613,174800,793441460,8810,8810,8810,8810,0
20230613,174700,793441460,8810,8810,8810,8810,0
20230613,174600,793441460,8810,8810,8810,8810,0
20230613,174500,793441460,8810,8810,8810,8810,0
20230613,174400,793441460,8810,8810,8810,8810,0
20230613,174300,793441460,8810,8810,8810,8810,0
20230613,174200,793441460,8810,8810,8810,8810,0
20230613,174100,793441460,8810,8810,8810,8810,0
20230613,174000,793441460,8810,8810,8810,8810,0
20230613,173900,793441460,8810,8810,8810,8810,0
20230613,173800,793441460,8810,8810,8810,8810,0
20230613,173700,793441460,8810,8810,8810,8810,0
20230613,173600,793441460,8810,8810,8810,8810,0
20230613,173500,793441460,8810,8810,8810,8810,0
20230613,173400,793441460,8810,8810,8810,8810,0
20230613,173300,793441460,8810,8810,8810,8810,0
20230613,173200,793441460,8810,8810,8810,8810,0
20230613,173100,793441460,8810,8810,8810,8810,0
20230613,173000,793441460,8810,8810,8810,8810,0
20230613,172900,793441460,8810,8810,8810,8810,0
20230613,172800,793441460,8810,8810,8810,8810,0
20230613,172700,793441460,8810,8810,8810,8810,0
20230613,172600,793441460,8810,8810,8810,8810,0
20230613,172500,793441460,8810,8810,8810,8810,0
20230613,172400,793441460,8810,8810,8810,8810,0
20230613,172300,793441460,8810,8810,8810,8810,908
20230613,172200,793441460,8810,8810,8810,8810,0
20230613,172100,793441460,8810,8810,8810,8810,0
20230613,172000,793441460,8810,8810,8810,8810,0
20230613,171900,793441460,8810,8810,8810,8810,0
20230613,171800,793441460,8810,8810,8810,8810,0
20230613,171700,793441460,8810,8810,8810,8810,0
20230613,171600,793441460,8810,8810,8810,8810,0
20230613,171500,793441460,8810,8810,8810,8810,0
20230613,171400,793441460,8810,8810,8810,8810,0
20230613,171300,793441460,8810,8810,8810,8810,0
20230613,171200,793441460,8810,8810,8810,8810,0
20230613,171100,793441460,8810,8810,8810,8810,0
20230613,171000,793441460,8810,8810,8810,8810,0
20230613,170900,793441460,8810,8810,8810,8810,0
20230613,170800,793441460,8810,8810,8810,8810,0
20230613,170700,793441460,8810,8810,8810,8810,0
20230613,170600,793441460,8810,8810,8810,8810,0
20230613,170500,793441460,8810,8810,8810,8810,0
20230613,170400,793441460,8810,8810,8810,8810,0
20230613,170300,793441460,8810,8810,8810,8810,0
20230613,170200,793441460,8810,8810,8810,8810,0
20230613,170100,793441460,8810,8810,8810,8810,0
20230613,170000,793441460,8810,8810,8810,8810,0
20230613,165900,793441460,8810,8810,8810,8810,0
20230613,165800,793441460,8810,8810,8810,8810,0
20230613,165700,793441460,8810,8810,8810,8810,0
20230613,165600,793441460,8810,8810,8810,8810,0
20230613,165500,793441460,8810,8810,8810,8810,0
20230613,165400,793441460,8810,8810,8810,8810,0
20230613,165300,793441460,8810,8810,8810,8810,908
20230613,165200,793441460,8810,8810,8810,8810,0
20230613,165100,793441460,8810,8810,8810,8810,0
20230613,165000,793441460,8810,8810,8810,8810,0
20230613,164900,793441460,8810,8810,8810,8810,0
20230613,164800,793441460,8810,8810,8810,8810,0
20230613,164700,793441460,8810,8810,8810,8810,0
20230613,164600,793441460,8810,8810,8810,8810,0
20230613,164500,793441460,8810,8810,8810,8810,0
20230613,164400,793441460,8810,8810,8810,8810,0
20230613,164300,793441460,8810,8810,8810,8810,0
20230613,164200,793441460,8810,8810,8810,8810,0
20230613,164100,793441460,8810,8810,8810,8810,0
20230613,164000,793441460,8810,8810,8810,8810,0
20230613,163900,793441460,8810,8810,8810,8810,0
20230613,163800,793441460,8810,8810,8810,8810,0
20230613,163700,793441460,8810,8810,8810,8810,0
20230613,163600,793441460,8810,8810,8810,8810,0
20230613,163500,793441460,8810,8810,8810,8810,0
20230613,163400,793441460,8810,8810,8810,8810,0
20230613,163300,793441460,8810,8810,8810,8810,0
20230613,163200,793441460,8810,8810,8810,8810,0
20230613,163100,793441460,8810,8810,8810,8810,0
20230613,163000,793441460,8810,8810,8810,8810,0
20230613,162900,793441460,8810,8810,8810,8810,0
20230613,162800,793441460,8810,8810,8810,8810,0
20230613,162700,793441460,8810,8810,8810,8810,0
20230613,162600,793441460,8810,8810,8810,8810,0
20230613,162500,793441460,8810,8810,8810,8810,0
20230613,162400,793441460,8810,8810,8810,8810,0
20230613,162300,793441460,8810,8810,8810,8810,908
20230613,162200,793441460,8810,8810,8810,8810,0
20230613,162100,793441460,8810,8810,8810,8810,0
20230613,162000,793441460,8810,8810,8810,8810,0
20230613,161900,793441460,8810,8810,8810,8810,0
20230613,161800,793441460,8810,8810,8810,8810,0
20230613,161700,793441460,8810,8810,8810,8810,0
20230613,161600,793441460,8810,8810,8810,8810,0
20230613,161500,793441460,8810,8810,8810,8810,0
20230613,161400,793441460,8810,8810,8810,8810,0
20230613,161300,793441460,8810,8810,8810,8810,0
20230613,161200,793441460,8810,8810,8810,8810,0
20230613,161100,793441460,8810,8810,8810,8810,0
20230613,161000,793441460,8810,8810,8810,8810,0
20230613,160900,793441460,8810,8810,8810,8810,0
20230613,160800,793441460,8810,8810,8810,8810,0
20230613,160700,793441460,8810,8810,8810,8810,0
20230613,160600,793441460,8810,8810,8810,8810,0
20230613,160500,793441460,8810,8810,8810,8810,0
20230613,160400,793441460,8810,8810,8810,8810,0
20230613,160300,793441460,8810,8810,8810,8810,0
20230613,160200,793441460,8810,8810,8810,8810,0
20230613,160100,793441460,8810,8810,8810,8810,0
20230613,160000,793441460,8810,8810,8810,8810,0
20230613,155900,793441460,8810,8810,8810,8810,0
20230613,155800,793441460,8810,8810,8810,8810,0
20230613,155700,793441460,8810,8810,8810,8810,0
20230613,155600,793441460,8810,8810,8810,8810,0
20230613,155500,793441460,8810,8810,8810,8810,0
20230613,155400,793441460,8810,8810,8810,8810,0
20230613,155300,793441460,8810,8810,8810,8810,908
20230613,155200,793441460,8810,8810,8810,8810,0
20230613,155100,793441460,8810,8810,8810,8810,0
20230613,155000,793441460,8810,8810,8810,8810,0
20230613,154900,793441460,8810,8810,8810,8810,0
20230613,154800,793441460,8810,8810,8810,8810,0
20230613,154700,793441460,8810,8810,8810,8810,0
20230613,154600,793441460,8810,8810,8810,8810,0
20230613,154500,793441460,8810,8810,8810,8810,0
20230613,154400,793441460,8810,8810,8810,8810,0
20230613,154300,793441460,8810,8810,8810,8810,0
20230613,154200,793441460,8810,8810,8810,8810,0
20230613,154100,793441460,8810,8810,8810,8810,0
20230613,154000,793441460,8810,8810,8810,8810,0
20230613,153900,793441460,8810,8810,8810,8810,0
20230613,153800,793441460,8810,8810,8810,8810,0
20230613,153700,793441460,8810,8810,8810,8810,0
20230613,153600,793441460,8810,8810,8810,8810,0
20230613,153500,793441460,8810,8810,8810,8810,0
20230613,153400,793441460,8810,8810,8810,8810,0
20230613,153300,793441460,8810,8810,8810,8810,0
20230613,153200,793441460,8810,8810,8810,8810,0
20230613,153100,793441460,8810,8810,8810,8810,0
20230613,153000,793441460,8810,8810,8810,8810,908
20230613,152900,785441980,8820,8820,8820,8820,0
20230613,152800,785441980,8820,8820,8820,8820,0
20230613,152700,785441980,8820,8820,8820,8820,0
20230613,152600,785441980,8820,8820,8820,8820,0
20230613,152500,785441980,8820,8820,8820,8820,0
20230613,152400,785441980,8820,8820,8820,8820,0
20230613,152300,785441980,8820,8820,8820,8820,0
20230613,152200,785441980,8820,8820,8820,8820,0
20230613,152100,785441980,8820,8820,8820,8820,0
20230613,152000,785441980,8820,8820,8820,8820,0
20230613,151900,785441980,8820,8790,8830,8790,310
20230613,151800,782716920,8830,8830,8830,8830,1
20230613,151700,782708090,8830,8830,8830,8830,9
20230613,151600,782628620,8830,8830,8830,8830,10
20230613,151500,782540320,8830,8810,8830,8810,1059
20230613,151400,773200600,8810,8780,8810,8780,34
20230613,151300,772901730,8780,8780,8780,8780,0
20230613,151200,772901730,8780,8780,8780,8780,167
20230613,151100,771435470,8780,8790,8790,8780,1548
20230613,151000,757842930,8790,8790,8790,8790,15
20230613,150900,757711080,8780,8780,8780,8780,50
20230613,150800,757272080,8780,8780,8780,8780,250
20230613,150700,755077080,8810,8810,8810,8810,100
20230613,150600,754196080,8810,8810,8810,8810,0
20230613,150500,754196080,8810,8810,8810,8810,1
20230613,150400,754187270,8790,8790,8790,8790,12
20230613,150300,754081790,8790,8770,8790,8770,262
20230613,150200,751783350,8770,8790,8790,8770,1154
20230613,150100,741652900,8790,8790,8790,8790,5
20230613,150000,741608950,8790,8780,8790,8780,353
20230613,145900,738509510,8780,8790,8790,8780,109
20230613,145800,737551410,8790,8790,8790,8790,96
20230613,145700,736707570,8790,8800,8800,8790,246
20230613,145600,734542940,8800,8800,8800,8800,0
20230613,145500,734542940,8800,8800,8800,8800,76
20230613,145400,733874140,8830,8820,8830,8820,319
20230613,145300,731057830,8800,8800,8800,8800,1
20230613,145200,731049030,8800,8800,8800,8800,0
20230613,145100,731049030,8800,8800,8800,8800,0
20230613,145000,731049030,8800,8800,8800,8800,3
20230613,144900,731022630,8800,8800,8800,8800,0
20230613,144800,731022630,8800,8800,8800,8800,2
20230613,144700,731005030,8800,8790,8800,8790,77
20230613,144600,730327450,8790,8790,8790,8790,1
20230613,144500,730318660,8790,8790,8790,8790,67
20230613,144400,729729730,8790,8780,8800,8780,1556
20230613,144300,716046540,8780,8770,8780,8770,22
20230613,144200,715853500,8770,8770,8770,8770,12
20230613,144100,715748260,8770,8770,8770,8770,324
20230613,144000,712906780,8770,8770,8770,8770,3
20230613,143900,712880470,8770,8770,8770,8770,102
20230613,143800,711985930,8770,8770,8770,8770,1361
20230613,143700,700049960,8770,8790,8790,8770,26
20230613,143600,699821740,8780,8790,8790,8780,821
20230613,143500,692609900,8790,8790,8790,8790,0
20230613,143400,692609900,8790,8790,8790,8790,0
20230613,143300,692609900,8790,8790,8790,8790,3
20230613,143200,692583530,8790,8790,8790,8790,0
20230613,143100,692583530,8790,8790,8790,8790,269
20230613,143000,690219020,8790,8790,8790,8790,2
20230613,142900,690201440,8790,8790,8790,8790,0
20230613,142800,690201440,8790,8790,8790,8790,13
20230613,142700,690087170,8780,8780,8780,8780,174
20230613,142600,688559450,8790,8790,8790,8790,0
20230613,142500,688559450,8790,8790,8790,8790,0
20230613,142400,688559450,8790,8790,8790,8790,0
20230613,142300,688559450,8790,8780,8790,8770,590
20230613,142200,683376930,8790,8780,8790,8780,54
20230613,142100,682902310,8780,8780,8780,8780,0
20230613,142000,682902310,8780,8780,8780,8780,0
20230613,141900,682902310,8780,8780,8780,8780,0
20230613,141800,682902310,8780,8780,8780,8780,45
20230613,141700,682507210,8780,8780,8780,8770,1533
20230613,141600,669052860,8780,8780,8780,8780,10
20230613,141500,668965060,8790,8790,8790,8790,50
20230613,141400,668525560,8780,8780,8780,8780,10
20230613,141300,668437760,8780,8780,8780,8780,0
20230613,141200,668437760,8780,8780,8780,8780,0
20230613,141100,668437760,8780,8780,8780,8780,0
20230613,141000,668437760,8780,8780,8780,8780,0
20230613,140900,668437760,8780,8790,8790,8780,457
20230613,140800,664424800,8800,8800,8800,8800,0
20230613,140700,664424800,8800,8790,8800,8780,280
20230613,140600,661964710,8790,8790,8790,8790,107
20230613,140500,661024180,8790,8790,8790,8790,2
20230613,140400,661006600,8790,8790,8790,8790,0
20230613,140300,661006600,8790,8790,8790,8790,3
20230613,140200,660980230,8790,8800,8800,8790,25
20230613,140100,660760380,8800,8800,8800,8800,1
20230613,140000,660751580,8790,8790,8790,8790,1
20230613,135900,660742790,8790,8790,8790,8790,146
20230613,135800,659459450,8790,8790,8790,8790,1
20230613,135700,659450660,8790,8790,8790,8790,17
20230613,135600,659301230,8790,8790,8790,8790,60
20230613,135500,658773830,8790,8790,8790,8790,402
20230613,135400,655240250,8790,8790,8790,8790,311
20230613,135300,652506560,8790,8790,8790,8790,19
20230613,135200,652339550,8810,8810,8810,8810,0
20230613,135100,652339550,8810,8810,8810,8810,0
20230613,135000,652339550,8810,8810,8810,8810,0
20230613,134900,652339550,8810,8810,8810,8810,20
20230613,134800,652163350,8810,8800,8810,8800,414
20230613,134700,648516410,8800,8800,8800,8800,0
20230613,134600,648516410,8800,8800,8800,8800,118
20230613,134500,647478010,8800,8800,8800,8800,70
20230613,134400,646862010,8800,8800,8800,8800,19
20230613,134300,646694810,8790,8790,8790,8790,286
20230613,134200,644180870,8790,8790,8790,8790,10
20230613,134100,644092970,8790,8790,8790,8790,3
20230613,134000,644066600,8790,8790,8790,8790,113
20230613,133900,643073330,8790,8790,8790,8790,250
20230613,133800,640875830,8800,8800,8800,8800,20
20230613,133700,640699830,8790,8790,8790,8790,0
20230613,133600,640699830,8790,8790,8790,8790,0
20230613,133500,640699830,8790,8790,8790,8790,54
20230613,133400,640225170,8790,8790,8790,8790,0
20230613,133300,640225170,8790,8790,8790,8790,57
20230613,133200,639724140,8790,8790,8790,8790,0
20230613,133100,639724140,8790,8790,8790,8790,0
20230613,133000,639724140,8790,8790,8790,8790,20
20230613,132900,639548340,8790,8800,8800,8790,51
20230613,132800,639100040,8790,8780,8790,8780,120
20230613,132700,638046240,8780,8780,8790,8780,1408
20230613,132600,625683990,8780,8780,8780,8780,500
20230613,132500,621293990,8790,8790,8800,8780,465
20230613,132400,617206630,8800,8800,8800,8800,1
20230613,132300,617197830,8790,8790,8790,8790,500
20230613,132200,612802830,8790,8790,8790,8790,150
20230613,132100,611484330,8790,8800,8800,8790,351
20230613,132000,608399030,8790,8800,8810,8790,869
20230613,131900,600754220,8800,8800,8800,8800,1000
20230613,131800,591954220,8810,8810,8810,8810,0
20230613,131700,591954220,8810,8810,8810,8810,0
20230613,131600,591954220,8810,8810,8810,8810,0
20230613,131500,591954220,8810,8810,8810,8810,192
20230613,131400,590262700,8810,8810,8810,8810,974
20230613,131300,581681760,8810,8810,8810,8810,0
20230613,131200,581681760,8810,8810,8810,8810,0
20230613,131100,581681760,8810,8810,8810,8810,50
20230613,131000,581241260,8820,8820,8820,8820,0
20230613,130900,581241260,8820,8820,8820,8820,0
20230613,130800,581241260,8820,8820,8820,8820,135
20230613,130700,580050560,8820,8830,8830,8820,201
20230613,130600,578276740,8830,8830,8830,8830,0
20230613,130500,578276740,8830,8830,8830,8830,0
20230613,130400,578276740,8830,8830,8830,8830,0
20230613,130300,578276740,8830,8830,8830,8830,0
20230613,130200,578276740,8830,8830,8830,8830,0
20230613,130100,578276740,8830,8820,8830,8820,181
20230613,130000,576680310,8820,8820,8820,8820,0
20230613,125900,576680310,8820,8830,8830,8820,58
20230613,125800,576168600,8830,8830,8830,8830,60
20230613,125700,575638800,8830,8830,8830,8830,293
20230613,125600,573051610,8830,8830,8830,8830,2
20230613,125500,573033950,8800,8810,8810,8800,599
20230613,125400,567762740,8810,8810,8810,8810,827
20230613,125300,560476870,8820,8820,8820,8820,3
20230613,125200,560450410,8820,8810,8820,8810,108
20230613,125100,559498830,8820,8830,8840,8820,1711
20230613,125000,544392730,8830,8850,8850,8830,1017
20230613,124900,535402580,8850,8850,8850,8850,0
20230613,124800,535402580,8850,8850,8850,8850,50
20230613,124700,534960080,8860,8860,8860,8860,10
20230613,124600,534871480,8860,8860,8860,8840,3
20230613,124500,534844920,8860,8860,8860,8860,8
20230613,124400,534774040,8870,8870,8870,8870,0
20230613,124300,534774040,8870,8870,8870,8870,0
20230613,124200,534774040,8870,8870,8870,8870,0
20230613,124100,534774040,8870,8860,8870,8860,2
20230613,124000,534756310,8880,8880,8880,8880,1
20230613,123900,534747430,8880,8880,8880,8880,1
20230613,123800,534738550,8840,8840,8840,8840,1
20230613,123700,534729710,8840,8840,8840,8840,0
20230613,123600,534729710,8840,8840,8840,8840,0
20230613,123500,534729710,8840,8880,8880,8840,294
20230613,123400,532129460,8880,8880,8880,8880,3
20230613,123300,532102820,8890,8880,8890,8840,567
20230613,123200,527090170,8850,8850,8850,8850,8
20230613,123100,527019370,8850,8850,8850,8850,0
20230613,123000,527019370,8850,8850,8850,8850,2
20230613,122900,527001670,8870,8870,8870,8870,63
20230613,122800,526442860,8870,8870,8870,8870,140
20230613,122700,525201060,8870,8870,8870,8870,65
20230613,122600,524624510,8880,8880,8880,8880,0
20230613,122500,524624510,8880,8880,8880,8880,1
20230613,122400,524615630,8840,8840,8840,8840,0
20230613,122300,524615630,8840,8840,8840,8840,0
20230613,122200,524615630,8840,8880,8880,8840,331
20230613,122100,521686200,8880,8880,8880,8880,0
20230613,122000,521686200,8880,8880,8880,8880,0
20230613,121900,521686200,8880,8880,8880,8880,100
20230613,121800,520798200,8870,8870,8870,8870,0
20230613,121700,520798200,8870,8870,8870,8870,165
20230613,121600,519334650,8870,8870,8870,8870,5
20230613,121500,519290300,8860,8860,8860,8860,0
20230613,121400,519290300,8860,8860,8860,8860,0
20230613,121300,519290300,8860,8860,8860,8860,0
20230613,121200,519290300,8860,8860,8860,8860,0
20230613,121100,519290300,8860,8860,8860,8860,0
20230613,121000,519290300,8860,8860,8860,8860,0
20230613,120900,519290300,8860,8860,8860,8860,0
20230613,120800,519290300,8860,8860,8860,8860,571
20230613,120700,514231240,8860,8860,8860,8860,214
20230613,120600,512335200,8860,8860,8860,8860,0
20230613,120500,512335200,8860,8860,8860,8860,0
20230613,120400,512335200,8860,8860,8860,8860,1
20230613,120300,512326340,8840,8840,8840,8840,64
20230613,120200,511760580,8840,8840,8840,8840,0
20230613,120100,511760580,8840,8840,8840,8840,11
20230613,120000,511663340,8840,8840,8840,8840,120
20230613,115900,510602540,8840,8840,8840,8840,0
20230613,115800,510602540,8840,8840,8840,8840,1
20230613,115700,510593700,8830,8830,8830,8830,0
20230613,115600,510593700,8830,8850,8850,8830,322
20230613,115500,507749710,8860,8860,8860,8860,1384
20230613,115400,495487470,8850,8850,8850,8850,166
20230613,115300,494018370,8850,8850,8850,8850,0
20230613,115200,494018370,8850,8850,8850,8850,21
20230613,115100,493832520,8850,8860,8860,8850,140
20230613,115000,492593120,8860,8860,8860,8860,10
20230613,114900,492504520,8880,8880,8880,8880,5
20230613,114800,492460120,8880,8880,8880,8880,50
20230613,114700,492016120,8880,8880,8880,8880,0
20230613,114600,492016120,8880,8880,8880,8880,0
20230613,114500,492016120,8880,8880,8880,8880,3
20230613,114400,491989480,8880,8880,8880,8880,0
20230613,114300,491989480,8880,8880,8880,8880,0
20230613,114200,491989480,8880,8880,8880,8880,270
20230613,114100,489591880,8830,8830,8830,8830,166
20230613,114000,488126100,8830,8850,8850,8830,938
20230613,113900,479840520,8850,8850,8850,8850,0
20230613,113800,479840520,8850,8850,8850,8850,0
20230613,113700,479840520,8850,8850,8850,8850,352
20230613,113600,476725320,8850,8850,8850,8850,60
20230613,113500,476194320,8850,8850,8850,8850,100
20230613,113400,475309320,8850,8850,8850,8850,2
20230613,113300,475291620,8850,8850,8850,8850,400
20230613,113200,471751620,8880,8880,8880,8880,1
20230613,113100,471742740,8850,8850,8850,8850,0
20230613,113000,471742740,8850,8880,8880,8850,1050
20230613,112900,462448740,8860,8860,8860,8860,6
20230613,112800,462395580,8850,8850,8850,8850,500
20230613,112700,457970580,8850,8860,8860,8850,882
20230613,112600,450162680,8860,8860,8860,8860,0
20230613,112500,450162680,8860,8860,8860,8860,0
20230613,112400,450162680,8860,8860,8860,8860,0
20230613,112300,450162680,8860,8860,8860,8860,0
20230613,112200,450162680,8860,8860,8860,8860,30
20230613,112100,449896880,8860,8860,8860,8860,0
20230613,112000,449896880,8860,8860,8860,8860,15
20230613,111900,449763980,8860,8860,8860,8860,5
20230613,111800,449719680,8840,8840,8840,8840,0
20230613,111700,449719680,8840,8840,8840,8840,0
20230613,111600,449719680,8840,8840,8840,8840,2
20230613,111500,449702000,8840,8840,8840,8840,0
20230613,111400,449702000,8840,8840,8840,8840,0
20230613,111300,449702000,8840,8840,8840,8840,0
20230613,111200,449702000,8840,8850,8850,8840,37
20230613,111100,449374570,8850,8850,8850,8850,34
20230613,111000,449073670,8880,8880,8880,8880,0
20230613,110900,449073670,8880,8880,8880,8880,100
20230613,110800,448185670,8850,8850,8850,8850,9
20230613,110700,448106020,8840,8840,8840,8840,0
20230613,110600,448106020,8840,8850,8850,8830,135
20230613,110500,446913220,8830,8830,8840,8830,87
20230613,110400,446144960,8830,8830,8830,8830,0
20230613,110300,446144960,8830,8830,8830,8830,0
20230613,110200,446144960,8830,8830,8830,8830,0
20230613,110100,446144960,8830,8830,8830,8830,0
20230613,110000,446144960,8830,8830,8830,8830,0
20230613,105900,446144960,8830,8830,8830,8830,0
20230613,105800,446144960,8830,8830,8830,8830,55
20230613,105700,445659310,8830,8830,8830,8830,0
20230613,105600,445659310,8830,8830,8830,8830,0
20230613,105500,445659310,8830,8830,8830,8830,195
20230613,105400,443937460,8830,8830,8830,8830,0
20230613,105300,443937460,8830,8830,8830,8830,10
20230613,105200,443849160,8830,8840,8840,8830,23
20230613,105100,443645900,8880,8880,8880,8880,1
20230613,105000,443637020,8830,8850,8850,8830,469
20230613,104900,439490890,8830,8830,8830,8830,0
20230613,104800,439490890,8830,8830,8830,8830,37
20230613,104700,439164180,8820,8820,8820,8820,0
20230613,104600,439164180,8820,8820,8820,8820,3
20230613,104500,439137720,8820,8820,8820,8820,81
20230613,104400,438423300,8820,8830,8830,8820,530
20230613,104300,433747370,8830,8840,8840,8830,1463
20230613,104200,420828260,8840,8840,8840,8840,324
20230613,104100,417964100,8840,8840,8840,8840,0
20230613,104000,417964100,8840,8850,8850,8840,1000
20230613,103900,409118100,8840,8840,8840,8840,0
20230613,103800,409118100,8840,8840,8840,8840,0
20230613,103700,409118100,8840,8870,8870,8840,1373
20230613,103600,396958390,8870,8870,8870,8870,30
20230613,103500,396692290,8870,8880,8880,8870,542
20230613,103400,391881700,8890,8890,8890,8880,499
20230613,103300,387446290,8890,8890,8890,8890,0
20230613,103200,387446290,8890,8900,8900,8890,44
20230613,103100,387055110,8900,8910,8910,8900,11
20230613,103000,386957120,8910,8910,8910,8910,2
20230613,102900,386939300,8890,8900,8900,8890,1011
20230613,102800,377950150,8900,8920,8920,8900,325
20230613,102700,375057410,8920,8920,8920,8920,56
20230613,102600,374557890,8920,8920,8920,8920,0
20230613,102500,374557890,8920,8920,8920,8920,1
20230613,102400,374548970,8930,8930,8930,8930,0
20230613,102300,374548970,8930,8930,8930,8930,0
20230613,102200,374548970,8930,8920,8930,8920,200
20230613,102100,372764120,8890,8890,8890,8890,0
20230613,102000,372764120,8890,8890,8890,8890,0
20230613,101900,372764120,8890,8890,8890,8890,0
20230613,101800,372764120,8890,8890,8890,8890,0
20230613,101700,372764120,8890,8910,8910,8890,391
20230613,101600,369287190,8920,8920,8920,8920,0
20230613,101500,369287190,8920,8920,8920,8920,167
20230613,101400,367797550,8900,8900,8900,8900,187
20230613,101300,366133250,8900,8900,8900,8900,0
20230613,101200,366133250,8900,8900,8900,8900,0
20230613,101100,366133250,8900,8890,8900,8890,1238
20230613,101000,355120100,8880,8880,8880,8880,337
20230613,100900,352127540,8900,8900,8900,8900,0
20230613,100800,352127540,8900,8900,8900,8900,0
20230613,100700,352127540,8900,8890,8900,8880,103
20230613,100600,351212230,8900,8900,8900,8900,1
20230613,100500,351203330,8900,8890,8900,8880,232
20230613,100400,349142130,8890,8890,8890,8890,4
20230613,100300,349106570,8890,8890,8890,8890,220
20230613,100200,347150770,8890,8890,8890,8890,105
20230613,100100,346217320,8900,8920,8920,8900,510
20230613,100000,341676900,8920,8930,8930,8920,210
20230613,095900,339803670,8920,8920,8920,8920,100
20230613,095800,338911670,8940,8940,8940,8940,21
20230613,095700,338723930,8940,8940,8940,8940,2
20230613,095600,338706050,8920,8920,8920,8920,22
20230613,095500,338509810,8910,8910,8910,8910,68
20230613,095400,337903930,8910,8910,8910,8910,10
20230613,095300,337814830,8910,8930,8930,8900,600
20230613,095200,332460730,8930,8940,8940,8930,45
20230613,095100,332058450,8940,8940,8940,8940,24
20230613,095000,331843890,8940,8940,8940,8940,233
20230613,094900,329760870,8950,8940,8950,8940,521
20230613,094800,325098030,8950,8950,8950,8940,462
20230613,094700,320963460,8960,8960,8960,8960,300
20230613,094600,318275460,8960,8960,8970,8960,510
20230613,094500,313705760,8960,8940,8960,8940,1102
20230613,094400,303842230,8940,8930,8940,8930,581
20230613,094300,298650950,8920,8900,8920,8900,898
20230613,094200,290650600,8900,8910,8910,8900,212
20230613,094100,288763400,8910,8910,8910,8910,169
20230613,094000,287257610,8910,8910,8910,8910,0
20230613,093900,287257610,8910,8910,8910,8910,263
20230613,093800,284914280,8910,8910,8910,8910,259
20230613,093700,282606590,8910,8910,8910,8910,10
20230613,093600,282517490,8930,8940,8940,8890,4
20230613,093500,282481790,8860,8930,8940,8860,414
20230613,093400,278789010,8940,8930,8940,8920,236
20230613,093300,276682600,8930,8930,8940,8930,207
20230613,093200,274834070,8940,8930,8940,8910,430
20230613,093100,270994110,8920,8880,8920,8880,9409
20230613,093000,187309910,8880,8880,8880,8880,110
20230613,092900,186333110,8870,8850,8870,8850,66
20230613,092800,185747910,8840,8840,8840,8840,0
20230613,092700,185747910,8840,8840,8840,8840,0
20230613,092600,185747910,8840,8840,8840,8840,51
20230613,092500,185297070,8850,8840,8850,8840,60
20230613,092400,184766470,8870,8870,8870,8870,22
20230613,092300,184571330,8840,8870,8870,8840,2
20230613,092200,184553620,8840,8840,8840,8840,167
20230613,092100,183077340,8840,8870,8870,8830,604
20230613,092000,177740760,8870,8870,8870,8870,126
20230613,091900,176623140,8870,8880,8880,8870,77
20230613,091800,175939400,8880,8880,8880,8880,101
20230613,091700,175042520,8880,8880,8880,8880,104
20230613,091600,174119000,8880,8880,8880,8880,1
20230613,091500,174110120,8830,8870,8870,8830,49
20230613,091400,173675720,8890,8890,8900,8870,1411
20230613,091300,161126560,8890,8870,8890,8870,1114
20230613,091200,151242560,8870,8890,8900,8870,292
20230613,091100,148652030,8900,8900,8900,8900,360
20230613,091000,145448030,8900,8880,8900,8880,861
20230613,090900,137798330,8880,8920,8920,8880,143
20230613,090800,136522810,8930,8910,8940,8910,1239
20230613,090700,125453250,8910,8850,8910,8850,7258
20230613,090600,60898130,8860,8830,8860,8830,844
20230613,090500,53434250,8830,8830,8830,8830,9
20230613,090400,53354780,8830,8850,8850,8830,504
20230613,090300,48901620,8830,8810,8850,8810,1401
20230613,090200,36510850,8820,8850,8850,8790,523
20230613,090100,31895960,8860,8830,8860,8800,1662
20230613,090000,17254910,8780,8830,8830,8780,1957