stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,193700,495997700,3350,3350,3350,3350,1480
20230613,193600,495997700,3350,3350,3350,3350,0
20230613,193500,495997700,3350,3350,3350,3350,0
20230613,193400,495997700,3350,3350,3350,3350,0
20230613,193300,495997700,3350,3350,3350,3350,0
20230613,193200,495997700,3350,3350,3350,3350,0
20230613,193100,495997700,3350,3350,3350,3350,0
20230613,193000,495997700,3350,3350,3350,3350,0
20230613,192900,495997700,3350,3350,3350,3350,0
20230613,192800,495997700,3350,3350,3350,3350,0
20230613,192700,495997700,3350,3350,3350,3350,0
20230613,192600,495997700,3350,3350,3350,3350,0
20230613,192500,495997700,3350,3350,3350,3350,0
20230613,192400,495997700,3350,3350,3350,3350,0
20230613,192300,495997700,3350,3350,3350,3350,0
20230613,192200,495997700,3350,3350,3350,3350,0
20230613,192100,495997700,3350,3350,3350,3350,0
20230613,192000,495997700,3350,3350,3350,3350,0
20230613,191900,495997700,3350,3350,3350,3350,0
20230613,191800,495997700,3350,3350,3350,3350,0
20230613,191700,495997700,3350,3350,3350,3350,0
20230613,191600,495997700,3350,3350,3350,3350,0
20230613,191500,495997700,3350,3350,3350,3350,0
20230613,191400,495997700,3350,3350,3350,3350,0
20230613,191300,495997700,3350,3350,3350,3350,0
20230613,191200,495997700,3350,3350,3350,3350,0
20230613,191100,495997700,3350,3350,3350,3350,0
20230613,191000,495997700,3350,3350,3350,3350,0
20230613,190900,495997700,3350,3350,3350,3350,0
20230613,190800,495997700,3350,3350,3350,3350,0
20230613,190700,495997700,3350,3350,3350,3350,1480
20230613,190600,495997700,3350,3350,3350,3350,0
20230613,190500,495997700,3350,3350,3350,3350,0
20230613,190400,495997700,3350,3350,3350,3350,0
20230613,190300,495997700,3350,3350,3350,3350,0
20230613,190200,495997700,3350,3350,3350,3350,0
20230613,190100,495997700,3350,3350,3350,3350,0
20230613,190000,495997700,3350,3350,3350,3350,0
20230613,185900,495997700,3350,3350,3350,3350,0
20230613,185800,495997700,3350,3350,3350,3350,0
20230613,185700,495997700,3350,3350,3350,3350,0
20230613,185600,495997700,3350,3350,3350,3350,0
20230613,185500,495997700,3350,3350,3350,3350,0
20230613,185400,495997700,3350,3350,3350,3350,0
20230613,185300,495997700,3350,3350,3350,3350,0
20230613,185200,495997700,3350,3350,3350,3350,0
20230613,185100,495997700,3350,3350,3350,3350,0
20230613,185000,495997700,3350,3350,3350,3350,0
20230613,184900,495997700,3350,3350,3350,3350,0
20230613,184800,495997700,3350,3350,3350,3350,0
20230613,184700,495997700,3350,3350,3350,3350,0
20230613,184600,495997700,3350,3350,3350,3350,0
20230613,184500,495997700,3350,3350,3350,3350,0
20230613,184400,495997700,3350,3350,3350,3350,0
20230613,184300,495997700,3350,3350,3350,3350,0
20230613,184200,495997700,3350,3350,3350,3350,0
20230613,184100,495997700,3350,3350,3350,3350,0
20230613,184000,495997700,3350,3350,3350,3350,0
20230613,183900,495997700,3350,3350,3350,3350,0
20230613,183800,495997700,3350,3350,3350,3350,0
20230613,183700,495997700,3350,3350,3350,3350,1480
20230613,183600,495997700,3350,3350,3350,3350,0
20230613,183500,495997700,3350,3350,3350,3350,0
20230613,183400,495997700,3350,3350,3350,3350,0
20230613,183300,495997700,3350,3350,3350,3350,0
20230613,183200,495997700,3350,3350,3350,3350,0
20230613,183100,495997700,3350,3350,3350,3350,0
20230613,183000,495997700,3350,3350,3350,3350,0
20230613,182900,495997700,3350,3350,3350,3350,0
20230613,182800,495997700,3350,3350,3350,3350,0
20230613,182700,495997700,3350,3350,3350,3350,0
20230613,182600,495997700,3350,3350,3350,3350,0
20230613,182500,495997700,3350,3350,3350,3350,0
20230613,182400,495997700,3350,3350,3350,3350,0
20230613,182300,495997700,3350,3350,3350,3350,0
20230613,182200,495997700,3350,3350,3350,3350,0
20230613,182100,495997700,3350,3350,3350,3350,0
20230613,182000,495997700,3350,3350,3350,3350,0
20230613,181900,495997700,3350,3350,3350,3350,0
20230613,181800,495997700,3350,3350,3350,3350,0
20230613,181700,495997700,3350,3350,3350,3350,0
20230613,181600,495997700,3350,3350,3350,3350,0
20230613,181500,495997700,3350,3350,3350,3350,0
20230613,181400,495997700,3350,3350,3350,3350,0
20230613,181300,495997700,3350,3350,3350,3350,0
20230613,181200,495997700,3350,3350,3350,3350,0
20230613,181100,495997700,3350,3350,3350,3350,0
20230613,181000,495997700,3350,3350,3350,3350,0
20230613,180900,495997700,3350,3350,3350,3350,0
20230613,180800,495997700,3350,3350,3350,3350,0
20230613,180700,495997700,3350,3350,3350,3350,1480
20230613,180600,495997700,3350,3350,3350,3350,0
20230613,180500,495997700,3350,3350,3350,3350,0
20230613,180400,495997700,3350,3350,3350,3350,0
20230613,180300,495997700,3350,3350,3350,3350,0
20230613,180200,495997700,3350,3350,3350,3350,0
20230613,180100,495997700,3350,3350,3350,3350,0
20230613,180000,495997700,3350,3350,3350,3350,0
20230613,175900,495997700,3350,3350,3350,3350,0
20230613,175800,495997700,3350,3350,3350,3350,0
20230613,175700,495997700,3350,3350,3350,3350,0
20230613,175600,495997700,3350,3350,3350,3350,0
20230613,175500,495997700,3350,3350,3350,3350,0
20230613,175400,495997700,3350,3350,3350,3350,0
20230613,175300,495997700,3350,3350,3350,3350,0
20230613,175200,495997700,3350,3350,3350,3350,0
20230613,175100,495997700,3350,3350,3350,3350,0
20230613,175000,495997700,3350,3350,3350,3350,0
20230613,174900,495997700,3350,3350,3350,3350,0
20230613,174800,495997700,3350,3350,3350,3350,0
20230613,174700,495997700,3350,3350,3350,3350,0
20230613,174600,495997700,3350,3350,3350,3350,0
20230613,174500,495997700,3350,3350,3350,3350,0
20230613,174400,495997700,3350,3350,3350,3350,0
20230613,174300,495997700,3350,3350,3350,3350,0
20230613,174200,495997700,3350,3350,3350,3350,0
20230613,174100,495997700,3350,3350,3350,3350,0
20230613,174000,495997700,3350,3350,3350,3350,0
20230613,173900,495997700,3350,3350,3350,3350,0
20230613,173800,495997700,3350,3350,3350,3350,0
20230613,173700,495997700,3350,3350,3350,3350,1480
20230613,173600,495997700,3350,3350,3350,3350,0
20230613,173500,495997700,3350,3350,3350,3350,0
20230613,173400,495997700,3350,3350,3350,3350,0
20230613,173300,495997700,3350,3350,3350,3350,0
20230613,173200,495997700,3350,3350,3350,3350,0
20230613,173100,495997700,3350,3350,3350,3350,0
20230613,173000,495997700,3350,3350,3350,3350,0
20230613,172900,495997700,3350,3350,3350,3350,0
20230613,172800,495997700,3350,3350,3350,3350,0
20230613,172700,495997700,3350,3350,3350,3350,0
20230613,172600,495997700,3350,3350,3350,3350,0
20230613,172500,495997700,3350,3350,3350,3350,0
20230613,172400,495997700,3350,3350,3350,3350,0
20230613,172300,495997700,3350,3350,3350,3350,0
20230613,172200,495997700,3350,3350,3350,3350,0
20230613,172100,495997700,3350,3350,3350,3350,0
20230613,172000,495997700,3350,3350,3350,3350,0
20230613,171900,495997700,3350,3350,3350,3350,0
20230613,171800,495997700,3350,3350,3350,3350,0
20230613,171700,495997700,3350,3350,3350,3350,0
20230613,171600,495997700,3350,3350,3350,3350,0
20230613,171500,495997700,3350,3350,3350,3350,0
20230613,171400,495997700,3350,3350,3350,3350,0
20230613,171300,495997700,3350,3350,3350,3350,0
20230613,171200,495997700,3350,3350,3350,3350,0
20230613,171100,495997700,3350,3350,3350,3350,0
20230613,171000,495997700,3350,3350,3350,3350,0
20230613,170900,495997700,3350,3350,3350,3350,0
20230613,170800,495997700,3350,3350,3350,3350,0
20230613,170700,495997700,3350,3350,3350,3350,1480
20230613,170600,495997700,3350,3350,3350,3350,0
20230613,170500,495997700,3350,3350,3350,3350,0
20230613,170400,495997700,3350,3350,3350,3350,0
20230613,170300,495997700,3350,3350,3350,3350,0
20230613,170200,495997700,3350,3350,3350,3350,0
20230613,170100,495997700,3350,3350,3350,3350,0
20230613,170000,495997700,3350,3350,3350,3350,0
20230613,165900,495997700,3350,3350,3350,3350,0
20230613,165800,495997700,3350,3350,3350,3350,0
20230613,165700,495997700,3350,3350,3350,3350,0
20230613,165600,495997700,3350,3350,3350,3350,0
20230613,165500,495997700,3350,3350,3350,3350,0
20230613,165400,495997700,3350,3350,3350,3350,0
20230613,165300,495997700,3350,3350,3350,3350,0
20230613,165200,495997700,3350,3350,3350,3350,0
20230613,165100,495997700,3350,3350,3350,3350,0
20230613,165000,495997700,3350,3350,3350,3350,0
20230613,164900,495997700,3350,3350,3350,3350,0
20230613,164800,495997700,3350,3350,3350,3350,0
20230613,164700,495997700,3350,3350,3350,3350,0
20230613,164600,495997700,3350,3350,3350,3350,0
20230613,164500,495997700,3350,3350,3350,3350,0
20230613,164400,495997700,3350,3350,3350,3350,0
20230613,164300,495997700,3350,3350,3350,3350,0
20230613,164200,495997700,3350,3350,3350,3350,0
20230613,164100,495997700,3350,3350,3350,3350,0
20230613,164000,495997700,3350,3350,3350,3350,0
20230613,163900,495997700,3350,3350,3350,3350,0
20230613,163800,495997700,3350,3350,3350,3350,0
20230613,163700,495997700,3350,3350,3350,3350,1480
20230613,163600,495997700,3350,3350,3350,3350,0
20230613,163500,495997700,3350,3350,3350,3350,0
20230613,163400,495997700,3350,3350,3350,3350,0
20230613,163300,495997700,3350,3350,3350,3350,0
20230613,163200,495997700,3350,3350,3350,3350,0
20230613,163100,495997700,3350,3350,3350,3350,0
20230613,163000,495997700,3350,3350,3350,3350,0
20230613,162900,495997700,3350,3350,3350,3350,0
20230613,162800,495997700,3350,3350,3350,3350,0
20230613,162700,495997700,3350,3350,3350,3350,0
20230613,162600,495997700,3350,3350,3350,3350,0
20230613,162500,495997700,3350,3350,3350,3350,0
20230613,162400,495997700,3350,3350,3350,3350,0
20230613,162300,495997700,3350,3350,3350,3350,0
20230613,162200,495997700,3350,3350,3350,3350,0
20230613,162100,495997700,3350,3350,3350,3350,0
20230613,162000,495997700,3350,3350,3350,3350,0
20230613,161900,495997700,3350,3350,3350,3350,0
20230613,161800,495997700,3350,3350,3350,3350,0
20230613,161700,495997700,3350,3350,3350,3350,0
20230613,161600,495997700,3350,3350,3350,3350,0
20230613,161500,495997700,3350,3350,3350,3350,0
20230613,161400,495997700,3350,3350,3350,3350,0
20230613,161300,495997700,3350,3350,3350,3350,0
20230613,161200,495997700,3350,3350,3350,3350,0
20230613,161100,495997700,3350,3350,3350,3350,0
20230613,161000,495997700,3350,3350,3350,3350,0
20230613,160900,495997700,3350,3350,3350,3350,0
20230613,160800,495997700,3350,3350,3350,3350,0
20230613,160700,495997700,3350,3350,3350,3350,1480
20230613,160600,495997700,3350,3350,3350,3350,0
20230613,160500,495997700,3350,3350,3350,3350,0
20230613,160400,495997700,3350,3350,3350,3350,0
20230613,160300,495997700,3350,3350,3350,3350,0
20230613,160200,495997700,3350,3350,3350,3350,0
20230613,160100,495997700,3350,3350,3350,3350,0
20230613,160000,495997700,3350,3350,3350,3350,0
20230613,155900,495997700,3350,3350,3350,3350,0
20230613,155800,495997700,3350,3350,3350,3350,0
20230613,155700,495997700,3350,3350,3350,3350,0
20230613,155600,495997700,3350,3350,3350,3350,0
20230613,155500,495997700,3350,3350,3350,3350,0
20230613,155400,495997700,3350,3350,3350,3350,0
20230613,155300,495997700,3350,3350,3350,3350,0
20230613,155200,495997700,3350,3350,3350,3350,0
20230613,155100,495997700,3350,3350,3350,3350,0
20230613,155000,495997700,3350,3350,3350,3350,0
20230613,154900,495997700,3350,3350,3350,3350,0
20230613,154800,495997700,3350,3350,3350,3350,0
20230613,154700,495997700,3350,3350,3350,3350,0
20230613,154600,495997700,3350,3350,3350,3350,0
20230613,154500,495997700,3350,3350,3350,3350,0
20230613,154400,495997700,3350,3350,3350,3350,0
20230613,154300,495997700,3350,3350,3350,3350,0
20230613,154200,495997700,3350,3350,3350,3350,0
20230613,154100,495997700,3350,3350,3350,3350,0
20230613,154000,495997700,3350,3350,3350,3350,0
20230613,153900,495997700,3350,3350,3350,3350,0
20230613,153800,495997700,3350,3350,3350,3350,0
20230613,153700,495997700,3350,3350,3350,3350,1480
20230613,153600,495997700,3350,3350,3350,3350,0
20230613,153500,495997700,3350,3350,3350,3350,0
20230613,153400,495997700,3350,3350,3350,3350,0
20230613,153300,495997700,3350,3350,3350,3350,0
20230613,153200,495997700,3350,3350,3350,3350,0
20230613,153100,495997700,3350,3350,3350,3350,0
20230613,153000,495997700,3350,3350,3350,3350,1480
20230613,152900,491039700,3335,3335,3335,3335,0
20230613,152800,491039700,3335,3335,3335,3335,0
20230613,152700,491039700,3335,3335,3335,3335,0
20230613,152600,491039700,3335,3335,3335,3335,0
20230613,152500,491039700,3335,3335,3335,3335,0
20230613,152400,491039700,3335,3335,3335,3335,0
20230613,152300,491039700,3335,3335,3335,3335,0
20230613,152200,491039700,3335,3335,3335,3335,0
20230613,152100,491039700,3335,3335,3335,3335,0
20230613,152000,491039700,3335,3335,3335,3335,0
20230613,151900,491039700,3335,3335,3335,3335,0
20230613,151800,491039700,3335,3335,3335,3335,250
20230613,151700,490205950,3335,3335,3335,3335,20
20230613,151600,490139250,3335,3335,3335,3335,1113
20230613,151500,486427395,3350,3350,3350,3350,0
20230613,151400,486427395,3350,3345,3350,3345,2
20230613,151300,486420700,3335,3335,3335,3335,26
20230613,151200,486333990,3345,3345,3345,3345,1
20230613,151100,486330645,3335,3335,3335,3335,1
20230613,151000,486327310,3335,3330,3335,3330,163
20230613,150900,485783805,3330,3330,3330,3330,280
20230613,150800,484851405,3335,3335,3335,3335,3
20230613,150700,484841400,3335,3335,3335,3335,935
20230613,150600,481723175,3350,3340,3350,3340,50
20230613,150500,481555960,3335,3335,3335,3335,15
20230613,150400,481505935,3335,3335,3335,3335,11
20230613,150300,481469250,3335,3335,3335,3335,0
20230613,150200,481469250,3335,3340,3340,3335,297
20230613,150100,480478255,3340,3340,3340,3340,0
20230613,150000,480478255,3340,3335,3340,3335,101
20230613,145900,480141070,3335,3335,3335,3335,330
20230613,145800,479040520,3345,3335,3345,3335,531
20230613,145700,477269335,3330,3330,3330,3330,0
20230613,145600,477269335,3330,3330,3330,3330,0
20230613,145500,477269335,3330,3330,3330,3330,0
20230613,145400,477269335,3330,3335,3335,3330,2828
20230613,145300,467847365,3335,3335,3335,3335,0
20230613,145200,467847365,3335,3335,3335,3335,200
20230613,145100,467180365,3335,3335,3335,3335,0
20230613,145000,467180365,3335,3340,3340,3335,80
20230613,144900,466913415,3335,3335,3335,3335,101
20230613,144800,466576580,3335,3335,3335,3335,900
20230613,144700,463575080,3345,3345,3345,3345,1
20230613,144600,463571735,3345,3345,3345,3345,0
20230613,144500,463571735,3345,3345,3345,3345,0
20230613,144400,463571735,3345,3345,3345,3345,0
20230613,144300,463571735,3345,3345,3345,3345,193
20230613,144200,462926150,3345,3335,3345,3325,4019
20230613,144100,449540150,3335,3335,3335,3335,0
20230613,144000,449540150,3335,3340,3340,3335,5739
20230613,143900,430399810,3345,3345,3345,3345,1
20230613,143800,430396465,3335,3335,3335,3335,252
20230613,143700,429556045,3335,3335,3335,3335,13
20230613,143600,429512690,3350,3350,3350,3350,0
20230613,143500,429512690,3350,3350,3350,3350,0
20230613,143400,429512690,3350,3350,3350,3350,1
20230613,143300,429509340,3350,3350,3350,3350,0
20230613,143200,429509340,3350,3350,3350,3350,0
20230613,143100,429509340,3350,3350,3350,3350,1
20230613,143000,429505990,3335,3335,3335,3335,0
20230613,142900,429505990,3335,3345,3345,3335,2020
20230613,142800,422756470,3345,3345,3345,3345,0
20230613,142700,422756470,3345,3345,3345,3345,635
20230613,142600,420632395,3345,3350,3350,3345,1900
20230613,142500,414275585,3350,3350,3350,3350,204
20230613,142400,413592185,3350,3350,3350,3350,0
20230613,142300,413592185,3350,3350,3350,3350,5
20230613,142200,413575435,3350,3350,3350,3350,18
20230613,142100,413515135,3350,3350,3350,3350,120
20230613,142000,413113135,3355,3355,3355,3355,0
20230613,141900,413113135,3355,3355,3355,3355,0
20230613,141800,413113135,3355,3350,3355,3350,2
20230613,141700,413106430,3345,3345,3345,3345,244
20230613,141600,412290250,3355,3355,3355,3355,0
20230613,141500,412290250,3355,3355,3355,3355,1
20230613,141400,412286895,3345,3350,3350,3345,100
20230613,141300,411952085,3350,3350,3350,3350,0
20230613,141200,411952085,3350,3350,3350,3350,30
20230613,141100,411851585,3350,3350,3350,3350,2
20230613,141000,411844885,3345,3350,3350,3345,1609
20230613,140900,406462275,3355,3355,3355,3355,0
20230613,140800,406462275,3355,3355,3355,3355,0
20230613,140700,406462275,3355,3355,3355,3355,0
20230613,140600,406462275,3355,3355,3355,3355,1
20230613,140500,406458920,3345,3345,3345,3345,17
20230613,140400,406402055,3345,3345,3345,3345,15
20230613,140300,406351880,3345,3345,3345,3345,0
20230613,140200,406351880,3345,3345,3345,3345,0
20230613,140100,406351880,3345,3350,3350,3345,4358
20230613,140000,391771655,3350,3350,3350,3350,0
20230613,135900,391771655,3350,3350,3350,3350,0
20230613,135800,391771655,3350,3350,3350,3350,0
20230613,135700,391771655,3350,3350,3350,3350,300
20230613,135600,390766655,3350,3350,3350,3350,3
20230613,135500,390756605,3355,3355,3355,3355,1
20230613,135400,390753250,3350,3350,3350,3350,1
20230613,135300,390749900,3355,3355,3355,3355,0
20230613,135200,390749900,3355,3355,3355,3355,3
20230613,135100,390739835,3355,3355,3355,3355,0
20230613,135000,390739835,3355,3355,3355,3355,0
20230613,134900,390739835,3355,3355,3355,3355,0
20230613,134800,390739835,3355,3355,3355,3355,0
20230613,134700,390739835,3355,3355,3355,3355,1
20230613,134600,390736480,3355,3355,3355,3355,0
20230613,134500,390736480,3355,3355,3355,3355,0
20230613,134400,390736480,3355,3355,3355,3355,0
20230613,134300,390736480,3355,3355,3355,3355,400
20230613,134200,389394480,3355,3355,3355,3355,0
20230613,134100,389394480,3355,3355,3355,3355,500
20230613,134000,387716980,3350,3350,3350,3350,320
20230613,133900,386644980,3355,3355,3355,3355,0
20230613,133800,386644980,3355,3355,3355,3355,0
20230613,133700,386644980,3355,3355,3355,3355,0
20230613,133600,386644980,3355,3355,3355,3355,0
20230613,133500,386644980,3355,3355,3355,3355,8
20230613,133400,386618140,3355,3355,3355,3355,1
20230613,133300,386614785,3350,3350,3350,3350,60
20230613,133200,386413785,3350,3350,3350,3350,15
20230613,133100,386363535,3350,3355,3355,3350,201
20230613,133000,385689215,3355,3355,3355,3355,207
20230613,132900,384994730,3360,3360,3360,3360,1
20230613,132800,384991370,3350,3350,3350,3350,0
20230613,132700,384991370,3350,3350,3350,3350,0
20230613,132600,384991370,3350,3360,3360,3350,156
20230613,132500,384468760,3350,3350,3350,3350,9
20230613,132400,384438610,3350,3350,3350,3350,0
20230613,132300,384438610,3350,3350,3350,3350,407
20230613,132200,383075160,3350,3350,3350,3350,0
20230613,132100,383075160,3350,3350,3350,3350,0
20230613,132000,383075160,3350,3350,3350,3350,2
20230613,131900,383068460,3360,3360,3360,3360,0
20230613,131800,383068460,3360,3360,3360,3360,0
20230613,131700,383068460,3360,3360,3360,3360,0
20230613,131600,383068460,3360,3360,3360,3360,1
20230613,131500,383065100,3350,3350,3350,3350,600
20230613,131400,381055100,3350,3350,3350,3350,10
20230613,131300,381021600,3355,3350,3355,3350,64
20230613,131200,380807195,3350,3350,3350,3350,30
20230613,131100,380706695,3355,3355,3355,3355,14
20230613,131000,380659725,3355,3355,3355,3355,32
20230613,130900,380552365,3355,3355,3355,3355,57
20230613,130800,380361130,3355,3355,3355,3355,3
20230613,130700,380351065,3355,3360,3360,3355,103
20230613,130600,380005000,3360,3360,3360,3360,0
20230613,130500,380005000,3360,3360,3360,3360,0
20230613,130400,380005000,3360,3360,3360,3360,0
20230613,130300,380005000,3360,3360,3360,3360,0
20230613,130200,380005000,3360,3360,3360,3360,1
20230613,130100,380001640,3355,3355,3355,3355,0
20230613,130000,380001640,3355,3355,3355,3355,51
20230613,125900,379830535,3350,3350,3350,3350,0
20230613,125800,379830535,3350,3350,3350,3350,1
20230613,125700,379827185,3350,3350,3350,3350,0
20230613,125600,379827185,3350,3350,3350,3350,40
20230613,125500,379693185,3360,3360,3360,3360,20
20230613,125400,379625985,3365,3365,3365,3365,0
20230613,125300,379625985,3365,3350,3365,3350,141
20230613,125200,379152440,3365,3365,3365,3365,0
20230613,125100,379152440,3365,3365,3365,3365,0
20230613,125000,379152440,3365,3365,3365,3365,0
20230613,124900,379152440,3365,3365,3365,3365,0
20230613,124800,379152440,3365,3365,3365,3365,0
20230613,124700,379152440,3365,3365,3365,3365,20
20230613,124600,379085140,3370,3370,3370,3370,0
20230613,124500,379085140,3370,3370,3370,3370,0
20230613,124400,379085140,3370,3370,3370,3370,0
20230613,124300,379085140,3370,3370,3370,3370,0
20230613,124200,379085140,3370,3370,3370,3370,0
20230613,124100,379085140,3370,3370,3370,3370,0
20230613,124000,379085140,3370,3370,3370,3370,0
20230613,123900,379085140,3370,3360,3370,3345,1351
20230613,123800,374557805,3370,3365,3370,3365,3
20230613,123700,374547700,3370,3370,3370,3370,0
20230613,123600,374547700,3370,3370,3370,3370,0
20230613,123500,374547700,3370,3365,3370,3365,100
20230613,123400,374211060,3355,3355,3355,3355,1
20230613,123300,374207705,3360,3360,3360,3360,0
20230613,123200,374207705,3360,3360,3360,3360,0
20230613,123100,374207705,3360,3360,3360,3360,0
20230613,123000,374207705,3360,3360,3360,3360,1
20230613,122900,374204345,3360,3360,3360,3360,0
20230613,122800,374204345,3360,3360,3360,3360,0
20230613,122700,374204345,3360,3360,3360,3360,0
20230613,122600,374204345,3360,3360,3360,3360,2
20230613,122500,374197625,3360,3360,3360,3360,516
20230613,122400,372463865,3360,3360,3360,3360,0
20230613,122300,372463865,3360,3360,3360,3360,0
20230613,122200,372463865,3360,3360,3360,3360,0
20230613,122100,372463865,3360,3360,3360,3360,0
20230613,122000,372463865,3360,3360,3360,3360,1
20230613,121900,372460505,3360,3360,3360,3360,0
20230613,121800,372460505,3360,3360,3360,3360,0
20230613,121700,372460505,3360,3360,3360,3360,0
20230613,121600,372460505,3360,3360,3360,3360,15
20230613,121500,372410105,3370,3365,3370,3365,1500
20230613,121400,367355985,3370,3370,3370,3370,0
20230613,121300,367355985,3370,3370,3370,3370,0
20230613,121200,367355985,3370,3370,3370,3370,0
20230613,121100,367355985,3370,3365,3370,3365,50
20230613,121000,367187490,3370,3370,3370,3370,0
20230613,120900,367187490,3370,3370,3370,3370,0
20230613,120800,367187490,3370,3370,3370,3370,1
20230613,120700,367184120,3355,3365,3365,3355,499
20230613,120600,365508645,3365,3365,3365,3365,355
20230613,120500,364314070,3365,3365,3365,3365,0
20230613,120400,364314070,3365,3365,3365,3365,10
20230613,120300,364280420,3365,3365,3365,3365,0
20230613,120200,364280420,3365,3365,3365,3365,4
20230613,120100,364266960,3365,3365,3365,3365,11
20230613,120000,364229945,3365,3365,3365,3365,14
20230613,115900,364182835,3365,3365,3365,3365,44
20230613,115800,364034775,3365,3365,3365,3365,10
20230613,115700,364001125,3370,3365,3370,3365,33
20230613,115600,363890070,3365,3365,3365,3365,25
20230613,115500,363805945,3365,3365,3365,3365,116
20230613,115400,363415605,3365,3365,3365,3365,81
20230613,115300,363143040,3365,3365,3365,3365,18
20230613,115200,363082470,3365,3365,3365,3365,68
20230613,115100,362853650,3365,3365,3365,3365,11
20230613,115000,362816635,3365,3365,3365,3365,8
20230613,114900,362789715,3365,3365,3365,3365,1
20230613,114800,362786350,3365,3365,3365,3365,2
20230613,114700,362779620,3370,3370,3370,3370,1
20230613,114600,362776250,3370,3370,3370,3370,1
20230613,114500,362772880,3355,3355,3355,3355,0
20230613,114400,362772880,3355,3360,3360,3355,3411
20230613,114300,351317825,3365,3365,3365,3365,0
20230613,114200,351317825,3365,3365,3365,3365,0
20230613,114100,351317825,3365,3365,3365,3365,240
20230613,114000,350510225,3365,3365,3365,3365,0
20230613,113900,350510225,3365,3365,3365,3365,100
20230613,113800,350173725,3375,3375,3375,3375,0
20230613,113700,350173725,3375,3365,3375,3365,442
20230613,113600,348683285,3370,3370,3370,3370,0
20230613,113500,348683285,3370,3370,3370,3370,0
20230613,113400,348683285,3370,3370,3370,3370,67
20230613,113300,348457495,3370,3370,3370,3370,110
20230613,113200,348086795,3370,3370,3370,3370,0
20230613,113100,348086795,3370,3370,3370,3370,522
20230613,113000,346327655,3365,3365,3365,3365,10
20230613,112900,346294005,3365,3365,3365,3365,0
20230613,112800,346294005,3365,3365,3365,3365,31
20230613,112700,346189690,3365,3365,3365,3365,3010
20230613,112600,336061040,3370,3370,3370,3370,130
20230613,112500,335622940,3370,3365,3370,3365,115
20230613,112400,335235465,3370,3370,3370,3370,0
20230613,112300,335235465,3370,3370,3370,3370,100
20230613,112200,334898465,3370,3370,3370,3370,283
20230613,112100,333944755,3370,3365,3370,3360,2104
20230613,112000,326861000,3365,3365,3365,3365,1000
20230613,111900,323496000,3365,3360,3365,3360,82
20230613,111800,323220105,3360,3360,3360,3360,13
20230613,111700,323176425,3360,3360,3365,3360,1108
20230613,111600,319448105,3370,3370,3370,3370,0
20230613,111500,319448105,3370,3370,3370,3370,0
20230613,111400,319448105,3370,3365,3370,3365,50
20230613,111300,319279680,3370,3370,3370,3370,50
20230613,111200,319111180,3370,3365,3370,3365,20
20230613,111100,319043875,3345,3365,3365,3345,2001
20230613,111000,312331075,3370,3370,3370,3370,20
20230613,110900,312263675,3370,3370,3370,3370,0
20230613,110800,312263675,3370,3365,3370,3365,10
20230613,110700,312229980,3360,3360,3360,3360,0
20230613,110600,312229980,3360,3360,3360,3360,80
20230613,110500,311961180,3360,3360,3365,3345,1830
20230613,110400,305816460,3370,3370,3370,3370,0
20230613,110300,305816460,3370,3370,3370,3370,0
20230613,110200,305816460,3370,3370,3370,3370,100
20230613,110100,305479460,3370,3370,3370,3370,236
20230613,110000,304684140,3370,3370,3370,3370,13
20230613,105900,304640330,3370,3370,3370,3370,80
20230613,105800,304370730,3370,3370,3370,3370,3082
20230613,105700,293984390,3370,3370,3370,3355,108
20230613,105600,293620475,3375,3375,3375,3375,888
20230613,105500,290623475,3375,3370,3375,3370,2125
20230613,105400,283462220,3365,3360,3365,3360,6165
20230613,105300,262744550,3350,3350,3350,3350,1
20230613,105200,262741200,3355,3355,3360,3350,1457
20230613,105100,257845980,3355,3355,3355,3355,3086
20230613,105000,247492450,3350,3350,3350,3350,3
20230613,104900,247482400,3350,3350,3350,3350,11
20230613,104800,247445550,3355,3350,3355,3350,67
20230613,104700,247220845,3350,3350,3355,3350,158
20230613,104600,246691355,3355,3350,3355,3350,3070
20230613,104500,236391645,3350,3350,3355,3350,948
20230613,104400,233215640,3350,3350,3350,3350,1
20230613,104300,233212290,3330,3330,3330,3330,0
20230613,104200,233212290,3330,3335,3335,3330,338
20230613,104100,232086195,3350,3350,3350,3350,0
20230613,104000,232086195,3350,3350,3350,3350,0
20230613,103900,232086195,3350,3350,3350,3350,1
20230613,103800,232082845,3330,3335,3335,3330,4605
20230613,103700,216731215,3335,3345,3345,3335,1851
20230613,103600,210550790,3355,3355,3355,3355,1
20230613,103500,210547435,3345,3345,3345,3345,0
20230613,103400,210547435,3345,3355,3355,3345,355
20230613,103300,209359930,3355,3350,3355,3350,2
20230613,103200,209353225,3345,3345,3345,3345,0
20230613,103100,209353225,3345,3345,3345,3345,99
20230613,103000,209022070,3350,3350,3350,3350,0
20230613,102900,209022070,3350,3350,3350,3350,1
20230613,102800,209018720,3355,3355,3355,3355,0
20230613,102700,209018720,3355,3355,3355,3355,0
20230613,102600,209018720,3355,3355,3355,3355,0
20230613,102500,209018720,3355,3355,3355,3355,0
20230613,102400,209018720,3355,3355,3355,3355,0
20230613,102300,209018720,3355,3355,3355,3355,1
20230613,102200,209015365,3350,3350,3350,3350,499
20230613,102100,207343715,3350,3350,3350,3350,0
20230613,102000,207343715,3350,3350,3350,3350,0
20230613,101900,207343715,3350,3345,3350,3345,511
20230613,101800,205634415,3355,3355,3355,3355,2
20230613,101700,205627705,3355,3350,3355,3350,349
20230613,101600,204458550,3350,3350,3350,3350,0
20230613,101500,204458550,3350,3350,3350,3350,0
20230613,101400,204458550,3350,3350,3350,3350,21
20230613,101300,204388200,3350,3350,3350,3350,0
20230613,101200,204388200,3350,3350,3350,3350,20
20230613,101100,204321200,3350,3350,3350,3350,0
20230613,101000,204321200,3350,3350,3350,3350,30
20230613,100900,204220700,3330,3330,3330,3330,0
20230613,100800,204220700,3330,3330,3330,3330,0
20230613,100700,204220700,3330,3330,3330,3330,0
20230613,100600,204220700,3330,3330,3330,3330,0
20230613,100500,204220700,3330,3350,3350,3330,2856
20230613,100400,194706745,3350,3350,3350,3350,0
20230613,100300,194706745,3350,3350,3350,3350,0
20230613,100200,194706745,3350,3350,3350,3350,0
20230613,100100,194706745,3350,3350,3350,3350,0
20230613,100000,194706745,3350,3350,3350,3350,15
20230613,095900,194656495,3345,3345,3345,3345,2439
20230613,095800,186498040,3350,3350,3350,3350,0
20230613,095700,186498040,3350,3350,3350,3350,176
20230613,095600,185908440,3355,3355,3355,3355,2
20230613,095500,185901730,3355,3350,3355,3350,508
20230613,095400,184199655,3350,3350,3350,3350,20
20230613,095300,184132655,3350,3355,3355,3350,311
20230613,095200,183089305,3355,3355,3355,3355,0
20230613,095100,183089305,3355,3355,3355,3355,0
20230613,095000,183089305,3355,3355,3355,3355,11
20230613,094900,183052400,3355,3355,3355,3355,0
20230613,094800,183052400,3355,3355,3355,3355,0
20230613,094700,183052400,3355,3355,3355,3355,0
20230613,094600,183052400,3355,3355,3355,3355,0
20230613,094500,183052400,3355,3355,3355,3355,2
20230613,094400,183045690,3355,3355,3355,3355,0
20230613,094300,183045690,3355,3355,3355,3355,170
20230613,094200,182475340,3355,3355,3355,3355,0
20230613,094100,182475340,3355,3360,3360,3355,462
20230613,094000,180925255,3360,3360,3360,3360,1000
20230613,093900,177565255,3360,3360,3360,3360,0
20230613,093800,177565255,3360,3360,3360,3360,45
20230613,093700,177414055,3360,3355,3360,3355,602
20230613,093600,175391340,3355,3355,3355,3345,914
20230613,093500,172325020,3355,3350,3355,3350,434
20230613,093400,170868955,3350,3350,3350,3350,170
20230613,093300,170299455,3355,3355,3355,3355,74
20230613,093200,170051185,3355,3350,3355,3350,833
20230613,093100,167260580,3345,3340,3345,3320,1293
20230613,093000,162935915,3320,3330,3345,3320,3923
20230613,092900,149898250,3345,3340,3350,3320,9013
20230613,092800,119816085,3320,3345,3345,3310,8010
20230613,092700,93240330,3330,3340,3340,3330,10327
20230613,092600,58812615,3340,3340,3340,3340,0
20230613,092500,58812615,3340,3340,3340,3340,1124
20230613,092400,55058455,3340,3340,3340,3340,15
20230613,092300,55008355,3345,3345,3345,3345,0
20230613,092200,55008355,3345,3345,3345,3345,143
20230613,092100,54530020,3340,3345,3345,3340,782
20230613,092000,51916935,3345,3345,3345,3345,0
20230613,091900,51916935,3345,3345,3345,3345,0
20230613,091800,51916935,3345,3345,3345,3345,0
20230613,091700,51916935,3345,3345,3345,3345,56
20230613,091600,51729615,3345,3345,3345,3345,3
20230613,091500,51719580,3345,3345,3345,3345,0
20230613,091400,51719580,3345,3345,3345,3345,0
20230613,091300,51719580,3345,3345,3345,3340,535
20230613,091200,49932630,3345,3345,3345,3345,371
20230613,091100,48691635,3345,3350,3350,3345,730
20230613,091000,46246635,3350,3350,3350,3350,0
20230613,090900,46246635,3350,3355,3355,3350,964
20230613,090800,43013710,3360,3365,3365,3360,204
20230613,090700,42327770,3365,3350,3365,3350,10831
20230613,090600,6029775,3345,3340,3345,3340,35
20230613,090500,5912775,3345,3345,3345,3345,0
20230613,090400,5912775,3345,3340,3345,3340,308
20230613,090300,4884015,3345,3350,3350,3345,426
20230613,090200,3458900,3350,3350,3350,3350,20
20230613,090100,3391900,3355,3350,3355,3350,10
20230613,090000,3358355,3355,3355,3355,3355,1001