stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,183800,2396803120,5250,5250,5250,5250,6401
20230613,183700,2396803120,5250,5250,5250,5250,0
20230613,183600,2396803120,5250,5250,5250,5250,0
20230613,183500,2396803120,5250,5250,5250,5250,0
20230613,183400,2396803120,5250,5250,5250,5250,0
20230613,183300,2396803120,5250,5250,5250,5250,0
20230613,183200,2396803120,5250,5250,5250,5250,0
20230613,183100,2396803120,5250,5250,5250,5250,0
20230613,183000,2396803120,5250,5250,5250,5250,0
20230613,182900,2396803120,5250,5250,5250,5250,0
20230613,182800,2396803120,5250,5250,5250,5250,0
20230613,182700,2396803120,5250,5250,5250,5250,0
20230613,182600,2396803120,5250,5250,5250,5250,0
20230613,182500,2396803120,5250,5250,5250,5250,0
20230613,182400,2396803120,5250,5250,5250,5250,0
20230613,182300,2396803120,5250,5250,5250,5250,0
20230613,182200,2396803120,5250,5250,5250,5250,0
20230613,182100,2396803120,5250,5250,5250,5250,0
20230613,182000,2396803120,5250,5250,5250,5250,0
20230613,181900,2396803120,5250,5250,5250,5250,0
20230613,181800,2396803120,5250,5250,5250,5250,0
20230613,181700,2396803120,5250,5250,5250,5250,0
20230613,181600,2396803120,5250,5250,5250,5250,0
20230613,181500,2396803120,5250,5250,5250,5250,0
20230613,181400,2396803120,5250,5250,5250,5250,0
20230613,181300,2396803120,5250,5250,5250,5250,0
20230613,181200,2396803120,5250,5250,5250,5250,0
20230613,181100,2396803120,5250,5250,5250,5250,0
20230613,181000,2396803120,5250,5250,5250,5250,0
20230613,180900,2396803120,5250,5250,5250,5250,0
20230613,180800,2396803120,5250,5250,5250,5250,6401
20230613,180700,2396803120,5250,5250,5250,5250,0
20230613,180600,2396803120,5250,5250,5250,5250,0
20230613,180500,2396803120,5250,5250,5250,5250,0
20230613,180400,2396803120,5250,5250,5250,5250,0
20230613,180300,2396803120,5250,5250,5250,5250,0
20230613,180200,2396803120,5250,5250,5250,5250,0
20230613,180100,2396803120,5250,5250,5250,5250,0
20230613,180000,2396803120,5250,5250,5250,5250,0
20230613,175900,2396803120,5250,5250,5250,5250,0
20230613,175800,2396803120,5250,5250,5250,5250,0
20230613,175700,2396803120,5250,5250,5250,5250,0
20230613,175600,2396803120,5250,5250,5250,5250,0
20230613,175500,2396803120,5250,5250,5250,5250,0
20230613,175400,2396803120,5250,5250,5250,5250,0
20230613,175300,2396803120,5250,5250,5250,5250,0
20230613,175200,2396803120,5250,5250,5250,5250,0
20230613,175100,2396803120,5250,5250,5250,5250,0
20230613,175000,2396803120,5250,5250,5250,5250,0
20230613,174900,2396803120,5250,5250,5250,5250,0
20230613,174800,2396803120,5250,5250,5250,5250,0
20230613,174700,2396803120,5250,5250,5250,5250,0
20230613,174600,2396803120,5250,5250,5250,5250,0
20230613,174500,2396803120,5250,5250,5250,5250,0
20230613,174400,2396803120,5250,5250,5250,5250,0
20230613,174300,2396803120,5250,5250,5250,5250,0
20230613,174200,2396803120,5250,5250,5250,5250,0
20230613,174100,2396803120,5250,5250,5250,5250,0
20230613,174000,2396803120,5250,5250,5250,5250,0
20230613,173900,2396803120,5250,5250,5250,5250,0
20230613,173800,2396803120,5250,5250,5250,5250,6401
20230613,173700,2396803120,5250,5250,5250,5250,0
20230613,173600,2396803120,5250,5250,5250,5250,0
20230613,173500,2396803120,5250,5250,5250,5250,0
20230613,173400,2396803120,5250,5250,5250,5250,0
20230613,173300,2396803120,5250,5250,5250,5250,0
20230613,173200,2396803120,5250,5250,5250,5250,0
20230613,173100,2396803120,5250,5250,5250,5250,0
20230613,173000,2396803120,5250,5250,5250,5250,0
20230613,172900,2396803120,5250,5250,5250,5250,0
20230613,172800,2396803120,5250,5250,5250,5250,0
20230613,172700,2396803120,5250,5250,5250,5250,0
20230613,172600,2396803120,5250,5250,5250,5250,0
20230613,172500,2396803120,5250,5250,5250,5250,0
20230613,172400,2396803120,5250,5250,5250,5250,0
20230613,172300,2396803120,5250,5250,5250,5250,0
20230613,172200,2396803120,5250,5250,5250,5250,0
20230613,172100,2396803120,5250,5250,5250,5250,0
20230613,172000,2396803120,5250,5250,5250,5250,0
20230613,171900,2396803120,5250,5250,5250,5250,0
20230613,171800,2396803120,5250,5250,5250,5250,0
20230613,171700,2396803120,5250,5250,5250,5250,0
20230613,171600,2396803120,5250,5250,5250,5250,0
20230613,171500,2396803120,5250,5250,5250,5250,0
20230613,171400,2396803120,5250,5250,5250,5250,0
20230613,171300,2396803120,5250,5250,5250,5250,0
20230613,171200,2396803120,5250,5250,5250,5250,0
20230613,171100,2396803120,5250,5250,5250,5250,0
20230613,171000,2396803120,5250,5250,5250,5250,0
20230613,170900,2396803120,5250,5250,5250,5250,0
20230613,170800,2396803120,5250,5250,5250,5250,6401
20230613,170700,2396803120,5250,5250,5250,5250,0
20230613,170600,2396803120,5250,5250,5250,5250,0
20230613,170500,2396803120,5250,5250,5250,5250,0
20230613,170400,2396803120,5250,5250,5250,5250,0
20230613,170300,2396803120,5250,5250,5250,5250,0
20230613,170200,2396803120,5250,5250,5250,5250,0
20230613,170100,2396803120,5250,5250,5250,5250,0
20230613,170000,2396803120,5250,5250,5250,5250,0
20230613,165900,2396803120,5250,5250,5250,5250,0
20230613,165800,2396803120,5250,5250,5250,5250,0
20230613,165700,2396803120,5250,5250,5250,5250,0
20230613,165600,2396803120,5250,5250,5250,5250,0
20230613,165500,2396803120,5250,5250,5250,5250,0
20230613,165400,2396803120,5250,5250,5250,5250,0
20230613,165300,2396803120,5250,5250,5250,5250,0
20230613,165200,2396803120,5250,5250,5250,5250,0
20230613,165100,2396803120,5250,5250,5250,5250,0
20230613,165000,2396803120,5250,5250,5250,5250,0
20230613,164900,2396803120,5250,5250,5250,5250,0
20230613,164800,2396803120,5250,5250,5250,5250,0
20230613,164700,2396803120,5250,5250,5250,5250,0
20230613,164600,2396803120,5250,5250,5250,5250,0
20230613,164500,2396803120,5250,5250,5250,5250,0
20230613,164400,2396803120,5250,5250,5250,5250,0
20230613,164300,2396803120,5250,5250,5250,5250,0
20230613,164200,2396803120,5250,5250,5250,5250,0
20230613,164100,2396803120,5250,5250,5250,5250,0
20230613,164000,2396803120,5250,5250,5250,5250,0
20230613,163900,2396803120,5250,5250,5250,5250,0
20230613,163800,2396803120,5250,5250,5250,5250,6401
20230613,163700,2396803120,5250,5250,5250,5250,0
20230613,163600,2396803120,5250,5250,5250,5250,0
20230613,163500,2396803120,5250,5250,5250,5250,0
20230613,163400,2396803120,5250,5250,5250,5250,0
20230613,163300,2396803120,5250,5250,5250,5250,0
20230613,163200,2396803120,5250,5250,5250,5250,0
20230613,163100,2396803120,5250,5250,5250,5250,0
20230613,163000,2396803120,5250,5250,5250,5250,0
20230613,162900,2396803120,5250,5250,5250,5250,0
20230613,162800,2396803120,5250,5250,5250,5250,0
20230613,162700,2396803120,5250,5250,5250,5250,0
20230613,162600,2396803120,5250,5250,5250,5250,0
20230613,162500,2396803120,5250,5250,5250,5250,0
20230613,162400,2396803120,5250,5250,5250,5250,0
20230613,162300,2396803120,5250,5250,5250,5250,0
20230613,162200,2396803120,5250,5250,5250,5250,0
20230613,162100,2396803120,5250,5250,5250,5250,0
20230613,162000,2396803120,5250,5250,5250,5250,0
20230613,161900,2396803120,5250,5250,5250,5250,0
20230613,161800,2396803120,5250,5250,5250,5250,0
20230613,161700,2396803120,5250,5250,5250,5250,0
20230613,161600,2396803120,5250,5250,5250,5250,0
20230613,161500,2396803120,5250,5250,5250,5250,0
20230613,161400,2396803120,5250,5250,5250,5250,0
20230613,161300,2396803120,5250,5250,5250,5250,0
20230613,161200,2396803120,5250,5250,5250,5250,0
20230613,161100,2396803120,5250,5250,5250,5250,0
20230613,161000,2396803120,5250,5250,5250,5250,0
20230613,160900,2396803120,5250,5250,5250,5250,0
20230613,160800,2396803120,5250,5250,5250,5250,6401
20230613,160700,2396803120,5250,5250,5250,5250,0
20230613,160600,2396803120,5250,5250,5250,5250,0
20230613,160500,2396803120,5250,5250,5250,5250,0
20230613,160400,2396803120,5250,5250,5250,5250,0
20230613,160300,2396803120,5250,5250,5250,5250,0
20230613,160200,2396803120,5250,5250,5250,5250,0
20230613,160100,2396803120,5250,5250,5250,5250,0
20230613,160000,2396803120,5250,5250,5250,5250,0
20230613,155900,2396803120,5250,5250,5250,5250,0
20230613,155800,2396803120,5250,5250,5250,5250,0
20230613,155700,2396803120,5250,5250,5250,5250,0
20230613,155600,2396803120,5250,5250,5250,5250,0
20230613,155500,2396803120,5250,5250,5250,5250,0
20230613,155400,2396803120,5250,5250,5250,5250,0
20230613,155300,2396803120,5250,5250,5250,5250,0
20230613,155200,2396803120,5250,5250,5250,5250,0
20230613,155100,2396803120,5250,5250,5250,5250,0
20230613,155000,2396803120,5250,5250,5250,5250,0
20230613,154900,2396803120,5250,5250,5250,5250,0
20230613,154800,2396803120,5250,5250,5250,5250,0
20230613,154700,2396803120,5250,5250,5250,5250,0
20230613,154600,2396803120,5250,5250,5250,5250,0
20230613,154500,2396803120,5250,5250,5250,5250,0
20230613,154400,2396803120,5250,5250,5250,5250,0
20230613,154300,2396803120,5250,5250,5250,5250,0
20230613,154200,2396803120,5250,5250,5250,5250,0
20230613,154100,2396803120,5250,5250,5250,5250,0
20230613,154000,2396803120,5250,5250,5250,5250,0
20230613,153900,2396803120,5250,5250,5250,5250,0
20230613,153800,2396803120,5250,5250,5250,5250,6401
20230613,153700,2396803120,5250,5250,5250,5250,0
20230613,153600,2396803120,5250,5250,5250,5250,0
20230613,153500,2396803120,5250,5250,5250,5250,0
20230613,153400,2396803120,5250,5250,5250,5250,0
20230613,153300,2396803120,5250,5250,5250,5250,0
20230613,153200,2396803120,5250,5250,5250,5250,0
20230613,153100,2396803120,5250,5250,5250,5250,0
20230613,153000,2396803120,5250,5250,5250,5250,6401
20230613,152900,2363197870,5180,5180,5180,5180,0
20230613,152800,2363197870,5180,5180,5180,5180,0
20230613,152700,2363197870,5180,5180,5180,5180,0
20230613,152600,2363197870,5180,5180,5180,5180,0
20230613,152500,2363197870,5180,5180,5180,5180,0
20230613,152400,2363197870,5180,5180,5180,5180,0
20230613,152300,2363197870,5180,5180,5180,5180,0
20230613,152200,2363197870,5180,5180,5180,5180,0
20230613,152100,2363197870,5180,5180,5180,5180,0
20230613,152000,2363197870,5180,5180,5180,5180,0
20230613,151900,2363197870,5180,5280,5280,5180,27509
20230613,151800,2219494390,5290,5270,5290,5270,185
20230613,151700,2218515860,5290,5260,5290,5260,2227
20230613,151600,2206741640,5260,5260,5270,5260,1152
20230613,151500,2200680740,5260,5260,5260,5260,689
20230613,151400,2197056600,5260,5270,5270,5260,490
20230613,151300,2194474900,5270,5270,5280,5270,4735
20230613,151200,2169501450,5280,5280,5280,5280,228
20230613,151100,2168297610,5280,5280,5280,5280,18
20230613,151000,2168202570,5270,5280,5280,5270,616
20230613,150900,2164952090,5280,5270,5280,5260,1299
20230613,150800,2158106330,5270,5270,5270,5270,829
20230613,150700,2153737500,5280,5300,5300,5280,3014
20230613,150600,2137823540,5300,5280,5300,5280,193
20230613,150500,2136801130,5290,5290,5290,5290,1736
20230613,150400,2127617690,5310,5310,5310,5310,764
20230613,150300,2123560850,5310,5310,5310,5310,0
20230613,150200,2123560850,5310,5310,5310,5310,3
20230613,150100,2123544920,5310,5290,5310,5290,1399
20230613,150000,2116135980,5290,5290,5290,5290,101
20230613,145900,2115601690,5290,5290,5290,5290,417
20230613,145800,2113395760,5290,5290,5290,5290,90
20230613,145700,2112919660,5280,5280,5280,5280,188
20230613,145600,2111927020,5280,5290,5290,5280,79
20230613,145500,2111509870,5290,5280,5290,5280,75
20230613,145400,2111113850,5280,5280,5280,5280,766
20230613,145300,2107069370,5270,5280,5280,5270,3230
20230613,145200,2090038430,5280,5280,5280,5280,142
20230613,145100,2089288670,5270,5280,5280,5270,2190
20230613,145000,2077727370,5270,5270,5270,5270,0
20230613,144900,2077727370,5270,5280,5280,5270,2033
20230613,144800,2067012220,5270,5320,5320,5270,2270
20230613,144700,2055028170,5280,5280,5280,5280,410
20230613,144600,2052863370,5280,5290,5330,5280,3510
20230613,144500,2034325910,5290,5310,5310,5290,6512
20230613,144400,1999818640,5310,5330,5330,5310,1777
20230613,144300,1990382240,5320,5320,5320,5320,38
20230613,144200,1990180080,5320,5310,5320,5310,274
20230613,144100,1988724290,5330,5330,5330,5330,3
20230613,144000,1988708300,5310,5320,5320,5310,609
20230613,143900,1985469950,5320,5330,5340,5320,756
20230613,143800,1981437640,5330,5340,5340,5330,1653
20230613,143700,1972621510,5350,5350,5350,5340,821
20230613,143600,1968230370,5340,5350,5350,5340,200
20230613,143500,1967162340,5330,5360,5360,5330,261
20230613,143400,1965767810,5360,5350,5360,5330,787
20230613,143300,1961561170,5350,5340,5350,5330,1330
20230613,143200,1954463940,5340,5320,5340,5320,2
20230613,143100,1954453280,5320,5320,5330,5310,773
20230613,143000,1950348320,5320,5320,5320,5320,706
20230613,142900,1946592400,5320,5330,5330,5320,110
20230613,142800,1946007050,5330,5320,5330,5320,1945
20230613,142700,1935659640,5300,5300,5300,5300,78
20230613,142600,1935246240,5300,5310,5310,5300,86
20230613,142500,1934789730,5310,5320,5320,5310,279
20230613,142400,1933307650,5310,5310,5310,5310,276
20230613,142300,1931842090,5310,5310,5310,5310,1557
20230613,142200,1923574420,5310,5310,5310,5310,272
20230613,142100,1922130100,5310,5310,5310,5310,200
20230613,142000,1921068100,5310,5310,5310,5310,100
20230613,141900,1920537100,5310,5310,5310,5310,640
20230613,141800,1917138700,5310,5310,5310,5310,0
20230613,141700,1917138700,5310,5300,5310,5300,5581
20230613,141600,1887558380,5310,5320,5320,5310,652
20230613,141500,1884096240,5320,5310,5320,5310,685
20230613,141400,1880458870,5310,5310,5310,5310,200
20230613,141300,1879396870,5310,5310,5310,5310,300
20230613,141200,1877803870,5310,5310,5310,5310,211
20230613,141100,1876683460,5310,5310,5310,5310,0
20230613,141000,1876683460,5310,5310,5310,5310,730
20230613,140900,1872807160,5320,5320,5320,5320,0
20230613,140800,1872807160,5320,5320,5320,5320,0
20230613,140700,1872807160,5320,5320,5320,5320,452
20230613,140600,1870402520,5310,5320,5320,5310,21
20230613,140500,1870290990,5310,5320,5320,5310,40
20230613,140400,1870078400,5320,5320,5320,5320,0
20230613,140300,1870078400,5320,5320,5320,5320,207
20230613,140200,1868977160,5320,5320,5320,5320,227
20230613,140100,1867769520,5320,5320,5320,5320,50
20230613,140000,1867503520,5330,5330,5330,5330,343
20230613,135900,1865675330,5320,5320,5320,5320,45
20230613,135800,1865435930,5330,5330,5330,5330,117
20230613,135700,1864812320,5330,5330,5330,5330,0
20230613,135600,1864812320,5330,5330,5330,5330,3
20230613,135500,1864796330,5330,5330,5330,5330,200
20230613,135400,1863730330,5330,5330,5330,5330,100
20230613,135300,1863197330,5340,5340,5340,5330,101
20230613,135200,1862658000,5330,5330,5330,5330,297
20230613,135100,1861074990,5330,5330,5330,5310,325
20230613,135000,1859349160,5340,5340,5340,5340,2
20230613,134900,1859338480,5340,5340,5340,5340,307
20230613,134800,1857699100,5340,5310,5340,5310,170
20230613,134700,1856795200,5300,5310,5310,5300,411
20230613,134600,1854614590,5310,5300,5310,5300,523
20230613,134500,1851842570,5300,5320,5320,5300,1807
20230613,134400,1842258920,5320,5320,5320,5320,0
20230613,134300,1842258920,5320,5320,5320,5320,0
20230613,134200,1842258920,5320,5320,5320,5320,1
20230613,134100,1842253600,5330,5330,5330,5330,1
20230613,134000,1842248270,5310,5330,5340,5310,1485
20230613,133900,1834356500,5320,5330,5330,5320,1986
20230613,133800,1823790670,5340,5340,5340,5340,0
20230613,133700,1823790670,5340,5320,5340,5320,898
20230613,133600,1819013170,5330,5330,5330,5330,500
20230613,133500,1816348170,5340,5330,5340,5330,298
20230613,133400,1814759780,5340,5340,5340,5340,0
20230613,133300,1814759780,5340,5340,5340,5340,2
20230613,133200,1814749100,5330,5340,5340,5330,25
20230613,133100,1814615800,5340,5340,5340,5340,1
20230613,133000,1814610460,5340,5340,5340,5340,12
20230613,132900,1814546380,5350,5350,5350,5350,50
20230613,132800,1814278880,5350,5310,5350,5300,3068
20230613,132700,1797926310,5330,5330,5330,5330,1
20230613,132600,1797920980,5300,5340,5340,5300,288
20230613,132500,1796390060,5300,5300,5300,5300,2283
20230613,132400,1784290160,5300,5310,5310,5300,4000
20230613,132300,1763077970,5330,5330,5330,5330,377
20230613,132200,1761068560,5330,5330,5330,5330,5
20230613,132100,1761041910,5330,5320,5330,5320,2
20230613,132000,1761031260,5330,5330,5330,5330,552
20230613,131900,1758089100,5310,5310,5310,5310,110
20230613,131800,1757505000,5310,5310,5310,5310,234
20230613,131700,1756262460,5310,5320,5330,5310,250
20230613,131600,1754933140,5310,5330,5340,5310,829
20230613,131500,1750527700,5330,5330,5330,5330,792
20230613,131400,1746306340,5330,5310,5330,5310,3
20230613,131300,1746290390,5300,5310,5310,5300,236
20230613,131200,1745039040,5310,5330,5330,5310,2926
20230613,131100,1729495880,5340,5350,5350,5340,24
20230613,131000,1729367690,5350,5350,5350,5350,3
20230613,130900,1729351640,5350,5330,5350,5330,2861
20230613,130800,1714102490,5330,5330,5330,5330,140
20230613,130700,1713356290,5330,5340,5340,5330,368
20230613,130600,1711393730,5340,5340,5340,5340,562
20230613,130500,1708392650,5350,5330,5350,5330,713
20230613,130400,1704590020,5350,5330,5350,5330,259
20230613,130300,1703208550,5330,5350,5350,5330,221
20230613,130200,1702030520,5320,5320,5320,5320,29
20230613,130100,1701876240,5360,5340,5360,5340,800
20230613,130000,1697603580,5340,5320,5340,5320,118
20230613,125900,1696974910,5310,5320,5340,5310,471
20230613,125800,1694468800,5320,5330,5330,5320,4491
20230613,125700,1670574330,5320,5360,5360,5320,2508
20230613,125600,1657213230,5340,5350,5380,5310,6222
20230613,125500,1624026870,5350,5370,5400,5350,6113
20230613,125400,1591198490,5400,5360,5410,5360,10816
20230613,125300,1532933280,5370,5350,5370,5350,1202
20230613,125200,1526488720,5380,5350,5380,5350,375
20230613,125100,1524481970,5350,5360,5360,5350,790
20230613,125000,1520254460,5380,5360,5380,5360,543
20230613,124900,1517340310,5360,5360,5360,5360,2746
20230613,124800,1502621750,5360,5380,5380,5360,4047
20230613,124700,1480905480,5390,5390,5390,5390,504
20230613,124600,1478188920,5390,5380,5390,5380,4534
20230613,124500,1453795840,5390,5380,5390,5380,4346
20230613,124400,1430392840,5370,5370,5380,5370,3715
20230613,124300,1410419230,5360,5360,5360,5350,3189
20230613,124200,1393326380,5370,5370,5370,5360,1811
20230613,124100,1383601430,5380,5370,5400,5360,16735
20230613,124000,1293434790,5370,5360,5370,5350,3368
20230613,123900,1275368630,5360,5360,5360,5360,3036
20230613,123800,1259095670,5360,5320,5360,5320,5371
20230613,123700,1230377270,5320,5310,5320,5310,317
20230613,123600,1228693900,5310,5310,5310,5310,377
20230613,123500,1226692030,5310,5310,5310,5310,480
20230613,123400,1224143230,5310,5310,5310,5300,5361
20230613,123300,1195701950,5320,5320,5320,5320,10
20230613,123200,1195648750,5280,5300,5300,5280,302
20230613,123100,1194052780,5300,5320,5320,5300,87
20230613,123000,1193590060,5320,5310,5330,5310,1675
20230613,122900,1184670040,5310,5310,5320,5280,10239
20230613,122800,1130297060,5310,5290,5310,5290,109
20230613,122700,1129719630,5290,5280,5290,5280,2
20230613,122600,1129709060,5270,5270,5270,5270,200
20230613,122500,1128655060,5290,5270,5290,5270,26
20230613,122400,1128518020,5280,5280,5280,5280,965
20230613,122300,1123422820,5290,5290,5290,5290,11
20230613,122200,1123364630,5290,5290,5290,5290,2
20230613,122100,1123354050,5300,5300,5300,5300,1
20230613,122000,1123348750,5300,5300,5300,5300,3
20230613,121900,1123332850,5290,5290,5290,5290,0
20230613,121800,1123332850,5290,5290,5290,5290,0
20230613,121700,1123332850,5290,5290,5290,5290,170
20230613,121600,1122433550,5290,5290,5290,5290,200
20230613,121500,1121375550,5290,5290,5290,5290,100
20230613,121400,1120846550,5300,5300,5300,5300,1
20230613,121300,1120841250,5310,5310,5310,5310,12
20230613,121200,1120777530,5310,5300,5310,5290,217
20230613,121100,1119628700,5310,5310,5310,5310,43
20230613,121000,1119400370,5310,5310,5310,5300,180
20230613,120900,1118445560,5310,5310,5310,5310,10
20230613,120800,1118392460,5310,5310,5310,5310,51
20230613,120700,1118121650,5310,5290,5310,5290,175
20230613,120600,1117195700,5300,5300,5300,5300,118
20230613,120500,1116570300,5300,5300,5300,5300,193
20230613,120400,1115547400,5310,5310,5310,5310,54
20230613,120300,1115260660,5310,5310,5310,5310,32
20230613,120200,1115090740,5300,5310,5310,5300,85
20230613,120100,1114639400,5310,5300,5310,5300,75
20230613,120000,1114241570,5300,5300,5300,5300,3
20230613,115900,1114225670,5300,5270,5300,5270,4
20230613,115800,1114204500,5270,5270,5270,5270,0
20230613,115700,1114204500,5270,5270,5270,5270,0
20230613,115600,1114204500,5270,5300,5300,5270,95
20230613,115500,1113703790,5310,5310,5310,5310,0
20230613,115400,1113703790,5310,5290,5310,5260,2444
20230613,115300,1100733740,5260,5260,5260,5260,0
20230613,115200,1100733740,5260,5260,5260,5260,0
20230613,115100,1100733740,5260,5260,5260,5260,103
20230613,115000,1100191960,5300,5300,5300,5300,33
20230613,114900,1100017060,5300,5280,5300,5280,24
20230613,114800,1099890120,5270,5280,5280,5270,954
20230613,114700,1094860000,5280,5290,5290,5280,57
20230613,114600,1094558480,5290,5280,5300,5250,5002
20230613,114500,1068252090,5290,5290,5300,5290,542
20230613,114400,1065384820,5300,5300,5300,5300,897
20230613,114300,1060630720,5300,5300,5320,5300,1007
20230613,114200,1055293300,5310,5320,5320,5310,432
20230613,114100,1052995090,5320,5310,5320,5310,91
20230613,114000,1052510980,5320,5320,5320,5320,3
20230613,113900,1052495020,5320,5320,5320,5320,15
20230613,113800,1052415220,5320,5320,5320,5320,1010
20230613,113700,1047042020,5320,5310,5320,5310,64
20230613,113600,1046702010,5270,5280,5280,5270,100
20230613,113500,1046174540,5320,5300,5320,5300,909
20230613,113400,1041344710,5300,5310,5310,5300,512
20230613,113300,1038626110,5310,5310,5310,5310,0
20230613,113200,1038626110,5310,5310,5310,5310,110
20230613,113100,1038042010,5320,5310,5320,5300,680
20230613,113000,1034433030,5310,5320,5320,5310,964
20230613,112900,1029314150,5320,5330,5330,5310,6309
20230613,112800,995765950,5320,5320,5330,5320,1677
20230613,112700,986840830,5320,5310,5330,5310,1509
20230613,112600,978810040,5310,5310,5310,5310,389
20230613,112500,976744450,5310,5320,5320,5310,1328
20230613,112400,969686980,5310,5320,5330,5300,1040
20230613,112300,964158770,5320,5300,5320,5300,3130
20230613,112200,947509500,5300,5300,5310,5300,1776
20230613,112100,938081280,5300,5310,5310,5300,1195
20230613,112000,931746980,5300,5290,5300,5290,2497
20230613,111900,918519240,5270,5280,5290,5270,467
20230613,111800,916057920,5290,5290,5290,5290,0
20230613,111700,916057920,5290,5260,5290,5260,1551
20230613,111600,907882750,5270,5270,5270,5270,6
20230613,111500,907851130,5270,5280,5280,5270,2
20230613,111400,907840580,5280,5280,5280,5270,157
20230613,111300,907013000,5270,5280,5280,5270,945
20230613,111200,902032750,5280,5280,5280,5270,22
20230613,111100,901916690,5290,5280,5300,5280,4711
20230613,111000,876959010,5280,5290,5290,5280,1346
20230613,110900,869840910,5290,5290,5300,5290,930
20230613,110800,864919530,5300,5290,5300,5290,3834
20230613,110700,844611060,5290,5260,5290,5260,6946
20230613,110600,807940200,5260,5250,5260,5250,2295
20230613,110500,795878500,5240,5250,5250,5240,654
20230613,110400,792445940,5240,5240,5240,5240,531
20230613,110300,789663500,5240,5240,5240,5240,372
20230613,110200,787714220,5240,5240,5240,5240,130
20230613,110100,787033020,5240,5240,5240,5240,426
20230613,110000,784800780,5240,5250,5250,5240,911
20230613,105900,780026110,5240,5230,5240,5230,1336
20230613,105800,773031310,5230,5230,5230,5230,1
20230613,105700,773026080,5230,5230,5230,5230,100
20230613,105600,772503080,5220,5220,5220,5220,1
20230613,105500,772497860,5210,5210,5210,5210,0
20230613,105400,772497860,5210,5220,5220,5210,1483
20230613,105300,764763600,5220,5220,5220,5220,90
20230613,105200,764293800,5240,5240,5240,5240,0
20230613,105100,764293800,5240,5240,5240,5240,0
20230613,105000,764293800,5240,5240,5240,5240,3
20230613,104900,764278080,5220,5220,5220,5220,1020
20230613,104800,758953680,5220,5220,5220,5220,0
20230613,104700,758953680,5220,5230,5230,5220,1750
20230613,104600,749813690,5230,5230,5230,5230,0
20230613,104500,749813690,5230,5250,5250,5230,236
20230613,104400,748577410,5240,5250,5250,5240,1251
20230613,104300,742014320,5260,5250,5260,5250,2552
20230613,104200,728602840,5240,5240,5240,5240,120
20230613,104100,727974040,5230,5240,5240,5230,6497
20230613,104000,693964030,5240,5240,5240,5240,3
20230613,103900,693948310,5230,5240,5240,5230,294
20230613,103800,692409300,5240,5240,5240,5240,1055
20230613,103700,686881100,5230,5230,5230,5230,0
20230613,103600,686881100,5230,5230,5230,5230,1206
20230613,103500,680573720,5230,5230,5230,5230,0
20230613,103400,680573720,5230,5220,5230,5220,2573
20230613,103300,667141710,5230,5230,5230,5230,55
20230613,103200,666854060,5230,5220,5230,5220,1351
20230613,103100,659801020,5220,5220,5220,5220,0
20230613,103000,659801020,5220,5220,5220,5220,103
20230613,102900,659263360,5220,5220,5220,5220,0
20230613,102800,659263360,5220,5220,5220,5220,0
20230613,102700,659263360,5220,5190,5220,5190,2024
20230613,102600,648746570,5190,5200,5200,5190,3705
20230613,102500,629503570,5210,5210,5210,5210,344
20230613,102400,627711330,5210,5210,5210,5210,100
20230613,102300,627190330,5220,5220,5220,5220,4
20230613,102200,627169450,5210,5210,5210,5210,43
20230613,102100,626945420,5220,5220,5220,5220,1
20230613,102000,626940200,5200,5220,5220,5200,406
20230613,101900,624828900,5200,5200,5200,5200,0
20230613,101800,624828900,5200,5190,5200,5190,364
20230613,101700,622939220,5190,5200,5200,5190,1051
20230613,101600,617483020,5200,5200,5200,5200,20
20230613,101500,617379020,5200,5200,5200,5200,11
20230613,101400,617321820,5190,5200,5200,5190,1706
20230613,101300,608462320,5200,5190,5200,5190,611
20230613,101200,605287580,5190,5210,5210,5190,1049
20230613,101100,599827210,5220,5210,5220,5210,232
20230613,101000,598618170,5220,5220,5220,5220,1277
20230613,100900,591952230,5200,5200,5200,5200,0
20230613,100800,591952230,5200,5220,5220,5200,21
20230613,100700,591842630,5230,5230,5240,5220,184
20230613,100600,590880080,5240,5190,5240,5190,130
20230613,100500,590200490,5190,5190,5190,5190,1
20230613,100400,590195300,5190,5210,5210,5190,613
20230613,100300,587010970,5210,5200,5210,5200,390
20230613,100200,584982880,5210,5200,5210,5200,440
20230613,100100,582693690,5200,5220,5220,5200,2245
20230613,100000,571010170,5220,5220,5250,5220,657
20230613,095900,567564160,5220,5210,5220,5210,86
20230613,095800,567115540,5220,5210,5220,5210,347
20230613,095700,565304670,5200,5220,5220,5200,4628
20230613,095600,541203540,5260,5260,5260,5220,58
20230613,095500,540899000,5260,5230,5260,5220,599
20230613,095400,537765470,5220,5230,5230,5220,98
20230613,095300,537252960,5220,5220,5220,5220,296
20230613,095200,535707840,5210,5220,5220,5210,690
20230613,095100,532108500,5220,5250,5250,5220,775
20230613,095000,528054860,5250,5250,5260,5250,224
20230613,094900,526878810,5240,5250,5250,5240,233
20230613,094800,525656920,5250,5250,5250,5250,81
20230613,094700,525231670,5260,5260,5260,5260,300
20230613,094600,523653670,5260,5270,5270,5260,1537
20230613,094500,515569040,5270,5280,5280,5260,1050
20230613,094400,510033880,5280,5240,5280,5240,8317
20230613,094300,466280630,5240,5230,5240,5230,4876
20230613,094200,440737570,5210,5230,5230,5210,3861
20230613,094100,420609540,5230,5230,5230,5230,120
20230613,094000,419981940,5230,5230,5230,5230,4
20230613,093900,419961020,5220,5220,5220,5220,239
20230613,093800,418713440,5220,5220,5220,5220,0
20230613,093700,418713440,5220,5220,5220,5220,21
20230613,093600,418603820,5200,5220,5220,5200,4773
20230613,093500,393724750,5220,5230,5250,5220,1802
20230613,093400,384313960,5230,5250,5250,5230,1762
20230613,093300,375087650,5250,5250,5250,5250,813
20230613,093200,370819400,5250,5260,5260,5250,140
20230613,093100,370084300,5240,5250,5260,5240,229
20230613,093000,368884120,5250,5250,5250,5240,4159
20230613,092900,347052370,5250,5240,5250,5240,2293
20230613,092800,335036810,5250,5230,5250,5230,191
20230613,092700,334035820,5230,5230,5230,5220,78
20230613,092600,333628360,5220,5230,5230,5220,1065
20230613,092500,328060820,5230,5230,5230,5230,1
20230613,092400,328055590,5230,5230,5230,5230,130
20230613,092300,327375690,5230,5230,5230,5220,55
20230613,092200,327088340,5230,5220,5230,5220,120
20230613,092100,326461720,5230,5210,5230,5190,5220
20230613,092000,299306450,5230,5230,5230,5230,0
20230613,091900,299306450,5230,5230,5250,5220,2641
20230613,091800,285497410,5230,5230,5230,5230,663
20230613,091700,282029920,5230,5230,5250,5220,2476
20230613,091600,269052340,5230,5210,5230,5210,707
20230613,091500,265358870,5210,5220,5230,5210,1143
20230613,091400,259386720,5200,5200,5200,5200,2846
20230613,091300,244587520,5210,5220,5220,5200,14679
20230613,091200,168100930,5220,5240,5240,5220,1393
20230613,091100,160812230,5240,5230,5240,5230,1018
20230613,091000,155481160,5210,5220,5230,5210,1729
20230613,090900,146467250,5210,5240,5250,5210,2377
20230613,090800,134026200,5240,5190,5250,5190,5936
20230613,090700,102922470,5210,5200,5210,5160,5318
20230613,090600,75413020,5200,5210,5210,5200,1608
20230613,090500,67049610,5210,5210,5210,5210,109
20230613,090400,66481720,5200,5200,5200,5200,785
20230613,090300,62399720,5200,5200,5200,5200,244
20230613,090200,61130920,5200,5210,5210,5180,1561
20230613,090100,53003700,5210,5200,5220,5200,4742
20230613,090000,28296340,5200,5170,5200,5170,5018