stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,183400,925646180,10570,10570,10570,10570,1687
20230607,183300,925646180,10570,10570,10570,10570,0
20230607,183200,925646180,10570,10570,10570,10570,0
20230607,183100,925646180,10570,10570,10570,10570,0
20230607,183000,925646180,10570,10570,10570,10570,0
20230607,182900,925646180,10570,10570,10570,10570,0
20230607,182800,925646180,10570,10570,10570,10570,0
20230607,182700,925646180,10570,10570,10570,10570,0
20230607,182600,925646180,10570,10570,10570,10570,0
20230607,182500,925646180,10570,10570,10570,10570,0
20230607,182400,925646180,10570,10570,10570,10570,0
20230607,182300,925646180,10570,10570,10570,10570,0
20230607,182200,925646180,10570,10570,10570,10570,0
20230607,182100,925646180,10570,10570,10570,10570,0
20230607,182000,925646180,10570,10570,10570,10570,0
20230607,181900,925646180,10570,10570,10570,10570,0
20230607,181800,925646180,10570,10570,10570,10570,0
20230607,181700,925646180,10570,10570,10570,10570,0
20230607,181600,925646180,10570,10570,10570,10570,0
20230607,181500,925646180,10570,10570,10570,10570,0
20230607,181400,925646180,10570,10570,10570,10570,0
20230607,181300,925646180,10570,10570,10570,10570,0
20230607,181200,925646180,10570,10570,10570,10570,0
20230607,181100,925646180,10570,10570,10570,10570,0
20230607,181000,925646180,10570,10570,10570,10570,0
20230607,180900,925646180,10570,10570,10570,10570,0
20230607,180800,925646180,10570,10570,10570,10570,0
20230607,180700,925646180,10570,10570,10570,10570,0
20230607,180600,925646180,10570,10570,10570,10570,0
20230607,180500,925646180,10570,10570,10570,10570,0
20230607,180400,925646180,10570,10570,10570,10570,1687
20230607,180300,925646180,10570,10570,10570,10570,0
20230607,180200,925646180,10570,10570,10570,10570,0
20230607,180100,925646180,10570,10570,10570,10570,0
20230607,180000,925646180,10570,10570,10570,10570,0
20230607,175900,925646180,10570,10570,10570,10570,0
20230607,175800,925646180,10570,10570,10570,10570,0
20230607,175700,925646180,10570,10570,10570,10570,0
20230607,175600,925646180,10570,10570,10570,10570,0
20230607,175500,925646180,10570,10570,10570,10570,0
20230607,175400,925646180,10570,10570,10570,10570,0
20230607,175300,925646180,10570,10570,10570,10570,0
20230607,175200,925646180,10570,10570,10570,10570,0
20230607,175100,925646180,10570,10570,10570,10570,0
20230607,175000,925646180,10570,10570,10570,10570,0
20230607,174900,925646180,10570,10570,10570,10570,0
20230607,174800,925646180,10570,10570,10570,10570,0
20230607,174700,925646180,10570,10570,10570,10570,0
20230607,174600,925646180,10570,10570,10570,10570,0
20230607,174500,925646180,10570,10570,10570,10570,0
20230607,174400,925646180,10570,10570,10570,10570,0
20230607,174300,925646180,10570,10570,10570,10570,0
20230607,174200,925646180,10570,10570,10570,10570,0
20230607,174100,925646180,10570,10570,10570,10570,0
20230607,174000,925646180,10570,10570,10570,10570,0
20230607,173900,925646180,10570,10570,10570,10570,0
20230607,173800,925646180,10570,10570,10570,10570,0
20230607,173700,925646180,10570,10570,10570,10570,0
20230607,173600,925646180,10570,10570,10570,10570,0
20230607,173500,925646180,10570,10570,10570,10570,0
20230607,173400,925646180,10570,10570,10570,10570,1687
20230607,173300,925646180,10570,10570,10570,10570,0
20230607,173200,925646180,10570,10570,10570,10570,0
20230607,173100,925646180,10570,10570,10570,10570,0
20230607,173000,925646180,10570,10570,10570,10570,0
20230607,172900,925646180,10570,10570,10570,10570,0
20230607,172800,925646180,10570,10570,10570,10570,0
20230607,172700,925646180,10570,10570,10570,10570,0
20230607,172600,925646180,10570,10570,10570,10570,0
20230607,172500,925646180,10570,10570,10570,10570,0
20230607,172400,925646180,10570,10570,10570,10570,0
20230607,172300,925646180,10570,10570,10570,10570,0
20230607,172200,925646180,10570,10570,10570,10570,0
20230607,172100,925646180,10570,10570,10570,10570,0
20230607,172000,925646180,10570,10570,10570,10570,0
20230607,171900,925646180,10570,10570,10570,10570,0
20230607,171800,925646180,10570,10570,10570,10570,0
20230607,171700,925646180,10570,10570,10570,10570,0
20230607,171600,925646180,10570,10570,10570,10570,0
20230607,171500,925646180,10570,10570,10570,10570,0
20230607,171400,925646180,10570,10570,10570,10570,0
20230607,171300,925646180,10570,10570,10570,10570,0
20230607,171200,925646180,10570,10570,10570,10570,0
20230607,171100,925646180,10570,10570,10570,10570,0
20230607,171000,925646180,10570,10570,10570,10570,0
20230607,170900,925646180,10570,10570,10570,10570,0
20230607,170800,925646180,10570,10570,10570,10570,0
20230607,170700,925646180,10570,10570,10570,10570,0
20230607,170600,925646180,10570,10570,10570,10570,0
20230607,170500,925646180,10570,10570,10570,10570,0
20230607,170400,925646180,10570,10570,10570,10570,1687
20230607,170300,925646180,10570,10570,10570,10570,0
20230607,170200,925646180,10570,10570,10570,10570,0
20230607,170100,925646180,10570,10570,10570,10570,0
20230607,170000,925646180,10570,10570,10570,10570,0
20230607,165900,925646180,10570,10570,10570,10570,0
20230607,165800,925646180,10570,10570,10570,10570,0
20230607,165700,925646180,10570,10570,10570,10570,0
20230607,165600,925646180,10570,10570,10570,10570,0
20230607,165500,925646180,10570,10570,10570,10570,0
20230607,165400,925646180,10570,10570,10570,10570,0
20230607,165300,925646180,10570,10570,10570,10570,0
20230607,165200,925646180,10570,10570,10570,10570,0
20230607,165100,925646180,10570,10570,10570,10570,0
20230607,165000,925646180,10570,10570,10570,10570,0
20230607,164900,925646180,10570,10570,10570,10570,0
20230607,164800,925646180,10570,10570,10570,10570,0
20230607,164700,925646180,10570,10570,10570,10570,0
20230607,164600,925646180,10570,10570,10570,10570,0
20230607,164500,925646180,10570,10570,10570,10570,0
20230607,164400,925646180,10570,10570,10570,10570,0
20230607,164300,925646180,10570,10570,10570,10570,0
20230607,164200,925646180,10570,10570,10570,10570,0
20230607,164100,925646180,10570,10570,10570,10570,0
20230607,164000,925646180,10570,10570,10570,10570,0
20230607,163900,925646180,10570,10570,10570,10570,0
20230607,163800,925646180,10570,10570,10570,10570,0
20230607,163700,925646180,10570,10570,10570,10570,0
20230607,163600,925646180,10570,10570,10570,10570,0
20230607,163500,925646180,10570,10570,10570,10570,0
20230607,163400,925646180,10570,10570,10570,10570,1687
20230607,163300,925646180,10570,10570,10570,10570,0
20230607,163200,925646180,10570,10570,10570,10570,0
20230607,163100,925646180,10570,10570,10570,10570,0
20230607,163000,925646180,10570,10570,10570,10570,0
20230607,162900,925646180,10570,10570,10570,10570,0
20230607,162800,925646180,10570,10570,10570,10570,0
20230607,162700,925646180,10570,10570,10570,10570,0
20230607,162600,925646180,10570,10570,10570,10570,0
20230607,162500,925646180,10570,10570,10570,10570,0
20230607,162400,925646180,10570,10570,10570,10570,0
20230607,162300,925646180,10570,10570,10570,10570,0
20230607,162200,925646180,10570,10570,10570,10570,0
20230607,162100,925646180,10570,10570,10570,10570,0
20230607,162000,925646180,10570,10570,10570,10570,0
20230607,161900,925646180,10570,10570,10570,10570,0
20230607,161800,925646180,10570,10570,10570,10570,0
20230607,161700,925646180,10570,10570,10570,10570,0
20230607,161600,925646180,10570,10570,10570,10570,0
20230607,161500,925646180,10570,10570,10570,10570,0
20230607,161400,925646180,10570,10570,10570,10570,0
20230607,161300,925646180,10570,10570,10570,10570,0
20230607,161200,925646180,10570,10570,10570,10570,0
20230607,161100,925646180,10570,10570,10570,10570,0
20230607,161000,925646180,10570,10570,10570,10570,0
20230607,160900,925646180,10570,10570,10570,10570,0
20230607,160800,925646180,10570,10570,10570,10570,0
20230607,160700,925646180,10570,10570,10570,10570,0
20230607,160600,925646180,10570,10570,10570,10570,0
20230607,160500,925646180,10570,10570,10570,10570,0
20230607,160400,925646180,10570,10570,10570,10570,1687
20230607,160300,925646180,10570,10570,10570,10570,0
20230607,160200,925646180,10570,10570,10570,10570,0
20230607,160100,925646180,10570,10570,10570,10570,0
20230607,160000,925646180,10570,10570,10570,10570,0
20230607,155900,925646180,10570,10570,10570,10570,0
20230607,155800,925646180,10570,10570,10570,10570,0
20230607,155700,925646180,10570,10570,10570,10570,0
20230607,155600,925646180,10570,10570,10570,10570,0
20230607,155500,925646180,10570,10570,10570,10570,0
20230607,155400,925646180,10570,10570,10570,10570,0
20230607,155300,925646180,10570,10570,10570,10570,0
20230607,155200,925646180,10570,10570,10570,10570,0
20230607,155100,925646180,10570,10570,10570,10570,0
20230607,155000,925646180,10570,10570,10570,10570,0
20230607,154900,925646180,10570,10570,10570,10570,0
20230607,154800,925646180,10570,10570,10570,10570,0
20230607,154700,925646180,10570,10570,10570,10570,0
20230607,154600,925646180,10570,10570,10570,10570,0
20230607,154500,925646180,10570,10570,10570,10570,0
20230607,154400,925646180,10570,10570,10570,10570,0
20230607,154300,925646180,10570,10570,10570,10570,0
20230607,154200,925646180,10570,10570,10570,10570,0
20230607,154100,925646180,10570,10570,10570,10570,0
20230607,154000,925646180,10570,10570,10570,10570,0
20230607,153900,925646180,10570,10570,10570,10570,0
20230607,153800,925646180,10570,10570,10570,10570,0
20230607,153700,925646180,10570,10570,10570,10570,0
20230607,153600,925646180,10570,10570,10570,10570,0
20230607,153500,925646180,10570,10570,10570,10570,0
20230607,153400,925646180,10570,10570,10570,10570,1687
20230607,153300,925646180,10570,10570,10570,10570,0
20230607,153200,925646180,10570,10570,10570,10570,0
20230607,153100,925646180,10570,10570,10570,10570,0
20230607,153000,925646180,10570,10570,10570,10570,1687
20230607,152900,907814590,10570,10570,10570,10570,0
20230607,152800,907814590,10570,10570,10570,10570,0
20230607,152700,907814590,10570,10570,10570,10570,0
20230607,152600,907814590,10570,10570,10570,10570,0
20230607,152500,907814590,10570,10570,10570,10570,0
20230607,152400,907814590,10570,10570,10570,10570,0
20230607,152300,907814590,10570,10570,10570,10570,0
20230607,152200,907814590,10570,10570,10570,10570,0
20230607,152100,907814590,10570,10570,10570,10570,0
20230607,152000,907814590,10570,10570,10570,10570,0
20230607,151900,907814590,10570,10570,10590,10570,181
20230607,151800,905901340,10570,10570,10570,10570,4
20230607,151700,905859060,10570,10580,10580,10570,484
20230607,151600,900740550,10580,10590,10590,10580,247
20230607,151500,898127140,10590,10580,10590,10580,300
20230607,151400,894950190,10580,10580,10580,10580,16
20230607,151300,894780910,10580,10600,10600,10580,257
20230607,151200,892056770,10600,10580,10600,10580,500
20230607,151100,886762770,10600,10600,10600,10600,24
20230607,151000,886508370,10600,10600,10600,10600,14
20230607,150900,886359970,10600,10600,10600,10600,150
20230607,150800,884769970,10600,10600,10600,10590,320
20230607,150700,881378170,10600,10600,10600,10600,52
20230607,150600,880826970,10600,10590,10600,10590,460
20230607,150500,875955070,10580,10560,10580,10560,690
20230607,150400,868657160,10570,10560,10570,10550,791
20230607,150300,860299280,10560,10550,10560,10530,1626
20230607,150200,843155560,10560,10570,10570,10560,39
20230607,150100,842743700,10570,10570,10570,10570,0
20230607,150000,842743700,10570,10560,10570,10560,64
20230607,145900,842067840,10560,10560,10560,10560,128
20230607,145800,840716160,10570,10570,10570,10570,0
20230607,145700,840716160,10570,10570,10570,10570,91
20230607,145600,839754290,10570,10570,10570,10570,6
20230607,145500,839690870,10560,10560,10560,10560,0
20230607,145400,839690870,10560,10570,10580,10560,405
20230607,145300,835413270,10570,10570,10570,10570,2
20230607,145200,835392130,10560,10570,10570,10560,124
20230607,145100,834081460,10570,10570,10570,10570,29
20230607,145000,833774930,10570,10570,10570,10570,145
20230607,144900,832242280,10570,10570,10570,10570,7
20230607,144800,832168290,10550,10550,10550,10550,1
20230607,144700,832157740,10550,10550,10550,10550,110
20230607,144600,830997240,10540,10540,10540,10540,0
20230607,144500,830997240,10540,10540,10540,10540,50
20230607,144400,830470240,10540,10560,10560,10540,398
20230607,144300,826273920,10560,10560,10560,10560,96
20230607,144200,825260160,10580,10580,10580,10580,26
20230607,144100,824985080,10560,10560,10560,10560,0
20230607,144000,824985080,10560,10560,10560,10560,0
20230607,143900,824985080,10560,10560,10560,10560,0
20230607,143800,824985080,10560,10560,10560,10560,6
20230607,143700,824921720,10550,10550,10550,10550,20
20230607,143600,824710720,10540,10560,10560,10540,122
20230607,143500,823422820,10530,10550,10550,10530,543
20230607,143400,817703330,10560,10560,10560,10560,20
20230607,143300,817492130,10540,10570,10570,10540,862
20230607,143200,808392770,10570,10570,10570,10570,60
20230607,143100,807758570,10570,10580,10580,10570,50
20230607,143000,807230060,10580,10580,10580,10580,0
20230607,142900,807230060,10580,10580,10580,10580,0
20230607,142800,807230060,10580,10580,10580,10580,685
20230607,142700,799982760,10580,10590,10590,10580,136
20230607,142600,798543050,10590,10610,10610,10590,203
20230607,142500,796391330,10610,10610,10610,10610,141
20230607,142400,794895320,10610,10630,10630,10610,142
20230607,142300,793385920,10600,10620,10630,10600,1015
20230607,142200,782620790,10630,10610,10630,10610,136
20230607,142100,781176570,10620,10620,10620,10620,51
20230607,142000,780634950,10630,10640,10640,10630,534
20230607,141900,774958480,10640,10640,10640,10600,207
20230607,141800,772764040,10600,10590,10640,10590,134
20230607,141700,771343060,10610,10610,10620,10610,17
20230607,141600,771162570,10610,10620,10640,10610,42
20230607,141500,770716370,10610,10610,10610,10610,6
20230607,141400,770652710,10600,10600,10600,10600,73
20230607,141300,769878910,10600,10610,10610,10590,498
20230607,141200,764600070,10620,10630,10630,10610,184
20230607,141100,762647320,10640,10630,10650,10630,130
20230607,141000,761264190,10640,10630,10640,10630,936
20230607,140900,751305210,10630,10630,10630,10630,104
20230607,140800,750199690,10600,10580,10630,10580,93
20230607,140700,749212830,10600,10590,10600,10580,1679
20230607,140600,731419310,10590,10600,10600,10590,1594
20230607,140500,714534440,10600,10640,10650,10600,891
20230607,140400,705068900,10640,10630,10680,10610,2651
20230607,140300,676865030,10630,10530,10680,10530,16877
20230607,140200,498085050,10540,10540,10540,10540,0
20230607,140100,498085050,10540,10540,10540,10540,200
20230607,140000,495977050,10530,10530,10530,10530,4
20230607,135900,495934930,10540,10530,10540,10530,1100
20230607,135800,484343260,10530,10530,10530,10530,67
20230607,135700,483637750,10530,10530,10530,10530,0
20230607,135600,483637750,10530,10530,10530,10530,776
20230607,135500,475466470,10530,10530,10530,10530,5
20230607,135400,475413820,10520,10520,10520,10520,0
20230607,135300,475413820,10520,10520,10520,10520,22
20230607,135200,475182380,10530,10530,10530,10530,12
20230607,135100,475056020,10530,10530,10530,10530,13
20230607,135000,474919130,10530,10520,10530,10520,1186
20230607,134900,462431550,10520,10520,10520,10520,158
20230607,134800,460769390,10520,10520,10520,10520,0
20230607,134700,460769390,10520,10520,10520,10520,0
20230607,134600,460769390,10520,10520,10520,10520,0
20230607,134500,460769390,10520,10520,10520,10520,564
20230607,134400,454836110,10510,10510,10510,10510,0
20230607,134300,454836110,10510,10510,10510,10510,0
20230607,134200,454836110,10510,10510,10510,10510,30
20230607,134100,454520810,10520,10520,10520,10520,30
20230607,134000,454205210,10510,10510,10510,10510,0
20230607,133900,454205210,10510,10510,10510,10510,4
20230607,133800,454163170,10500,10500,10500,10500,32
20230607,133700,453827170,10500,10500,10500,10500,0
20230607,133600,453827170,10500,10500,10500,10500,179
20230607,133500,451947670,10500,10500,10500,10500,26
20230607,133400,451674670,10500,10500,10510,10500,42
20230607,133300,451233650,10500,10500,10500,10500,196
20230607,133200,449175650,10500,10500,10500,10500,130
20230607,133100,447810650,10500,10500,10500,10500,270
20230607,133000,444975650,10500,10500,10500,10500,0
20230607,132900,444975650,10500,10500,10500,10500,87
20230607,132800,444062150,10520,10520,10520,10520,0
20230607,132700,444062150,10520,10500,10520,10500,595
20230607,132600,437803150,10520,10520,10520,10520,0
20230607,132500,437803150,10520,10520,10520,10520,5
20230607,132400,437750550,10520,10520,10520,10520,10
20230607,132300,437645350,10520,10510,10520,10510,5
20230607,132200,437592760,10500,10500,10500,10500,0
20230607,132100,437592760,10500,10500,10500,10500,25
20230607,132000,437330260,10500,10500,10500,10500,58
20230607,131900,436721260,10500,10500,10500,10500,0
20230607,131800,436721260,10500,10510,10510,10500,1000
20230607,131700,426220460,10510,10510,10510,10510,2
20230607,131600,426199440,10510,10510,10510,10510,10
20230607,131500,426094340,10520,10510,10520,10500,220
20230607,131400,423780190,10500,10500,10500,10500,3
20230607,131300,423748690,10500,10500,10500,10500,0
20230607,131200,423748690,10500,10500,10500,10500,0
20230607,131100,423748690,10500,10510,10510,10500,717
20230607,131000,416218020,10510,10510,10510,10510,10
20230607,130900,416112920,10510,10510,10510,10510,0
20230607,130800,416112920,10510,10500,10510,10500,770
20230607,130700,408022720,10500,10500,10500,10500,0
20230607,130600,408022720,10500,10500,10500,10500,0
20230607,130500,408022720,10500,10500,10500,10500,658
20230607,130400,401113720,10490,10490,10490,10490,2
20230607,130300,401092740,10490,10490,10490,10490,159
20230607,130200,399424830,10490,10490,10490,10490,2
20230607,130100,399403850,10490,10490,10490,10490,10
20230607,130000,399298950,10490,10480,10490,10480,955
20230607,125900,389281010,10480,10480,10480,10480,0
20230607,125800,389281010,10480,10480,10480,10480,0
20230607,125700,389281010,10480,10480,10480,10480,10
20230607,125600,389176210,10480,10480,10480,10480,275
20230607,125500,386294210,10490,10490,10490,10490,1
20230607,125400,386283720,10480,10480,10480,10480,276
20230607,125300,383391240,10470,10470,10470,10470,0
20230607,125200,383391240,10470,10470,10470,10470,5
20230607,125100,383338890,10480,10480,10480,10480,0
20230607,125000,383338890,10480,10480,10480,10480,0
20230607,124900,383338890,10480,10480,10480,10480,0
20230607,124800,383338890,10480,10470,10480,10470,15
20230607,124700,383181790,10490,10490,10490,10490,0
20230607,124600,383181790,10490,10490,10490,10490,1
20230607,124500,383171300,10470,10470,10470,10470,4
20230607,124400,383129420,10490,10490,10490,10490,40
20230607,124300,382709820,10490,10490,10490,10490,0
20230607,124200,382709820,10490,10490,10490,10490,0
20230607,124100,382709820,10490,10490,10490,10490,1
20230607,124000,382699330,10470,10470,10470,10470,0
20230607,123900,382699330,10470,10470,10470,10470,56
20230607,123800,382113010,10470,10470,10470,10470,0
20230607,123700,382113010,10470,10470,10470,10470,0
20230607,123600,382113010,10470,10470,10470,10470,0
20230607,123500,382113010,10470,10470,10470,10470,0
20230607,123400,382113010,10470,10470,10470,10470,6
20230607,123300,382050190,10470,10470,10470,10470,10
20230607,123200,381945490,10490,10490,10490,10470,157
20230607,123100,380298880,10470,10470,10470,10470,107
20230607,123000,379178590,10470,10480,10480,10470,199
20230607,122900,377094510,10480,10480,10480,10480,0
20230607,122800,377094510,10480,10480,10480,10480,7
20230607,122700,377021150,10490,10490,10490,10490,0
20230607,122600,377021150,10490,10490,10490,10490,0
20230607,122500,377021150,10490,10490,10490,10490,0
20230607,122400,377021150,10490,10490,10490,10490,0
20230607,122300,377021150,10490,10480,10490,10480,23
20230607,122200,376780080,10490,10490,10490,10490,100
20230607,122100,375731080,10480,10480,10480,10480,0
20230607,122000,375731080,10480,10480,10480,10480,0
20230607,121900,375731080,10480,10480,10480,10480,170
20230607,121800,373949480,10480,10480,10480,10480,48
20230607,121700,373446440,10480,10480,10480,10480,0
20230607,121600,373446440,10480,10480,10480,10480,200
20230607,121500,371350440,10480,10490,10490,10480,572
20230607,121400,365350180,10490,10490,10490,10490,40
20230607,121300,364930580,10500,10500,10500,10500,0
20230607,121200,364930580,10500,10500,10500,10500,0
20230607,121100,364930580,10500,10500,10500,10500,1
20230607,121000,364920080,10500,10500,10500,10500,0
20230607,120900,364920080,10500,10500,10500,10500,0
20230607,120800,364920080,10500,10500,10500,10500,10
20230607,120700,364815080,10490,10490,10490,10490,10
20230607,120600,364710180,10520,10520,10520,10520,0
20230607,120500,364710180,10520,10520,10520,10520,0
20230607,120400,364710180,10520,10520,10520,10520,2
20230607,120300,364689140,10520,10520,10520,10520,0
20230607,120200,364689140,10520,10520,10520,10520,33
20230607,120100,364341980,10520,10520,10520,10520,8
20230607,120000,364257820,10520,10520,10530,10520,18
20230607,115900,364068440,10520,10520,10520,10520,1
20230607,115800,364057920,10520,10520,10520,10520,260
20230607,115700,361322720,10470,10470,10470,10470,0
20230607,115600,361322720,10470,10470,10470,10470,0
20230607,115500,361322720,10470,10470,10470,10470,1
20230607,115400,361312250,10520,10520,10520,10520,51
20230607,115300,360775730,10510,10510,10510,10500,11
20230607,115200,360660130,10510,10510,10510,10510,0
20230607,115100,360660130,10510,10510,10510,10510,0
20230607,115000,360660130,10510,10510,10510,10510,0
20230607,114900,360660130,10510,10510,10510,10510,0
20230607,114800,360660130,10510,10510,10510,10510,47
20230607,114700,360166160,10510,10510,10510,10510,0
20230607,114600,360166160,10510,10510,10510,10510,0
20230607,114500,360166160,10510,10510,10510,10510,0
20230607,114400,360166160,10510,10510,10510,10510,0
20230607,114300,360166160,10510,10470,10510,10470,26
20230607,114200,359893900,10500,10500,10500,10500,1
20230607,114100,359883400,10480,10480,10480,10480,0
20230607,114000,359883400,10480,10480,10480,10480,0
20230607,113900,359883400,10480,10480,10480,10480,0
20230607,113800,359883400,10480,10480,10480,10480,50
20230607,113700,359359400,10500,10500,10500,10500,0
20230607,113600,359359400,10500,10500,10500,10500,0
20230607,113500,359359400,10500,10500,10500,10500,0
20230607,113400,359359400,10500,10500,10500,10500,0
20230607,113300,359359400,10500,10520,10520,10500,133
20230607,113200,357962880,10500,10500,10500,10500,1
20230607,113100,357952380,10510,10510,10510,10510,2
20230607,113000,357931360,10530,10520,10530,10520,94
20230607,112900,356941640,10530,10530,10530,10530,284
20230607,112800,353951120,10530,10530,10530,10530,0
20230607,112700,353951120,10530,10530,10530,10530,0
20230607,112600,353951120,10530,10530,10530,10530,18
20230607,112500,353761580,10500,10500,10500,10500,0
20230607,112400,353761580,10500,10500,10500,10500,62
20230607,112300,353110580,10470,10470,10470,10470,396
20230607,112200,348964460,10500,10500,10500,10500,5
20230607,112100,348911960,10530,10500,10530,10500,25
20230607,112000,348649270,10500,10500,10500,10500,40
20230607,111900,348229270,10530,10530,10530,10530,1
20230607,111800,348218740,10530,10530,10530,10530,1
20230607,111700,348208210,10470,10530,10530,10470,98
20230607,111600,347182090,10470,10530,10530,10470,102
20230607,111500,346108330,10540,10530,10540,10530,100
20230607,111400,345054620,10530,10530,10530,10530,20
20230607,111300,344844020,10530,10530,10530,10530,1
20230607,111200,344833490,10530,10520,10530,10520,75
20230607,111100,344043750,10530,10530,10530,10520,208
20230607,111000,341853540,10530,10530,10530,10530,0
20230607,110900,341853540,10530,10530,10530,10530,0
20230607,110800,341853540,10530,10530,10530,10530,2
20230607,110700,341832480,10540,10540,10540,10540,0
20230607,110600,341832480,10540,10540,10540,10540,2
20230607,110500,341811400,10540,10470,10540,10470,554
20230607,110400,335976620,10510,10510,10510,10510,20
20230607,110300,335766420,10510,10530,10530,10510,4
20230607,110200,335724350,10530,10530,10530,10530,0
20230607,110100,335724350,10530,10480,10530,10480,12
20230607,110000,335598420,10480,10480,10480,10480,28
20230607,105900,335304980,10480,10460,10480,10460,757
20230607,105800,327384160,10460,10460,10460,10460,42
20230607,105700,326944840,10460,10490,10490,10460,870
20230607,105600,317834160,10480,10480,10480,10480,0
20230607,105500,317834160,10480,10480,10480,10480,0
20230607,105400,317834160,10480,10480,10480,10480,0
20230607,105300,317834160,10480,10500,10500,10480,49
20230607,105200,317319980,10510,10510,10510,10510,105
20230607,105100,316216430,10510,10520,10520,10510,130
20230607,105000,314850060,10520,10520,10520,10520,1
20230607,104900,314839540,10520,10540,10540,10520,200
20230607,104800,312734550,10540,10540,10550,10540,120
20230607,104700,311469690,10540,10540,10540,10540,2
20230607,104600,311448610,10550,10540,10550,10540,150
20230607,104500,309866210,10510,10550,10550,10510,29
20230607,104400,309560340,10550,10530,10550,10530,396
20230607,104300,305382890,10490,10500,10500,10490,1883
20230607,104200,285626620,10500,10490,10500,10490,45
20230607,104100,285154560,10500,10500,10500,10500,1
20230607,104000,285144060,10500,10500,10500,10500,0
20230607,103900,285144060,10500,10500,10500,10500,0
20230607,103800,285144060,10500,10520,10520,10500,1051
20230607,103700,274099220,10540,10540,10540,10530,83
20230607,103600,273224570,10540,10520,10540,10520,254
20230607,103500,270549010,10520,10540,10540,10520,5
20230607,103400,270496390,10550,10520,10550,10520,130
20230607,103300,269125760,10560,10560,10560,10560,1
20230607,103200,269115200,10560,10550,10570,10510,1213
20230607,103100,256317050,10540,10490,10540,10490,405
20230607,103000,252050300,10480,10480,10480,10480,0
20230607,102900,252050300,10480,10480,10480,10480,30
20230607,102800,251735900,10480,10480,10480,10480,99
20230607,102700,250698380,10470,10470,10470,10470,0
20230607,102600,250698380,10470,10500,10520,10470,1741
20230607,102500,232422110,10500,10500,10500,10500,200
20230607,102400,230322110,10470,10470,10470,10470,0
20230607,102300,230322110,10470,10470,10470,10470,100
20230607,102200,229275110,10470,10470,10470,10470,200
20230607,102100,227181110,10470,10470,10470,10470,0
20230607,102000,227181110,10470,10500,10500,10470,234
20230607,101900,224727590,10500,10500,10510,10500,85
20230607,101800,223835070,10500,10490,10500,10490,290
20230607,101700,220790510,10470,10470,10470,10470,18
20230607,101600,220602050,10470,10470,10470,10470,6
20230607,101500,220539230,10470,10470,10470,10470,172
20230607,101400,218738390,10470,10470,10470,10470,16
20230607,101300,218570870,10470,10470,10470,10470,0
20230607,101200,218570870,10470,10470,10470,10470,28
20230607,101100,218277710,10490,10490,10490,10490,9
20230607,101000,218183300,10430,10490,10490,10430,103
20230607,100900,217103010,10430,10430,10430,10430,0
20230607,100800,217103010,10430,10430,10430,10430,24
20230607,100700,216852690,10430,10430,10430,10430,0
20230607,100600,216852690,10430,10430,10430,10430,0
20230607,100500,216852690,10430,10430,10430,10430,0
20230607,100400,216852690,10430,10430,10430,10430,0
20230607,100300,216852690,10430,10430,10430,10430,0
20230607,100200,216852690,10430,10430,10430,10430,0
20230607,100100,216852690,10430,10430,10430,10430,1000
20230607,100000,206422690,10430,10490,10490,10430,638
20230607,095900,199744670,10490,10460,10490,10440,119
20230607,095800,198502240,10500,10430,10500,10430,59
20230607,095700,197882810,10500,10500,10500,10500,100
20230607,095600,196832810,10430,10490,10500,10430,226
20230607,095500,194466680,10430,10420,10430,10420,1001
20230607,095400,184026260,10520,10520,10520,10520,100
20230607,095300,182974260,10520,10450,10520,10450,3236
20230607,095200,149156990,10440,10430,10440,10430,114
20230607,095100,147967570,10380,10380,10380,10380,0
20230607,095000,147967570,10380,10380,10380,10380,74
20230607,094900,147199450,10420,10370,10420,10370,163
20230607,094800,145503940,10370,10370,10370,10370,0
20230607,094700,145503940,10370,10370,10370,10370,0
20230607,094600,145503940,10370,10410,10410,10370,811
20230607,094500,137088070,10360,10370,10370,10360,400
20230607,094400,132940620,10420,10420,10420,10420,50
20230607,094300,132419620,10420,10400,10420,10400,150
20230607,094200,130858840,10420,10420,10420,10420,2
20230607,094100,130838000,10450,10450,10450,10450,0
20230607,094000,130838000,10450,10450,10450,10450,0
20230607,093900,130838000,10450,10450,10450,10450,0
20230607,093800,130838000,10450,10410,10450,10330,1120
20230607,093700,119229750,10410,10460,10470,10410,528
20230607,093600,113728240,10410,10410,10410,10410,18
20230607,093500,113540860,10480,10470,10480,10470,100
20230607,093400,112493010,10410,10410,10600,10380,1560
20230607,093300,96160630,10320,10390,10390,10320,2661
20230607,093200,68585650,10380,10380,10380,10380,0
20230607,093100,68585650,10380,10380,10380,10380,0
20230607,093000,68585650,10380,10380,10380,10380,170
20230607,092900,66821050,10370,10370,10370,10370,0
20230607,092800,66821050,10370,10370,10370,10370,0
20230607,092700,66821050,10370,10420,10420,10370,247
20230607,092600,64256280,10430,10390,10430,10390,257
20230607,092500,61585930,10390,10390,10390,10390,60
20230607,092400,60962530,10410,10400,10430,10370,1208
20230607,092300,48409560,10430,10430,10430,10430,0
20230607,092200,48409560,10430,10420,10430,10420,107
20230607,092100,47293680,10410,10410,10410,10410,15
20230607,092000,47137530,10430,10430,10430,10430,4
20230607,091900,47095810,10440,10420,10440,10420,150
20230607,091800,45530260,10440,10440,10440,10440,0
20230607,091700,45530260,10440,10380,10440,10380,27
20230607,091600,45249460,10400,10390,10400,10390,29
20230607,091500,44948100,10390,10390,10390,10390,1
20230607,091400,44937710,10400,10410,10410,10400,443
20230607,091300,40329750,10410,10410,10410,10410,6
20230607,091200,40267290,10410,10410,10430,10410,156
20230607,091100,38642390,10430,10430,10440,10430,58
20230607,091000,38036980,10440,10440,10440,10440,127
20230607,090900,36711100,10440,10450,10450,10440,190
20230607,090800,34727000,10450,10400,10450,10400,14
20230607,090700,34581300,10400,10450,10450,10400,915
20230607,090600,25021850,10450,10450,10450,10450,4
20230607,090500,24980050,10490,10490,10490,10490,0
20230607,090400,24980050,10490,10500,10500,10490,52
20230607,090300,24434540,10500,10370,10500,10320,1666
20230607,090200,7190070,10370,10380,10380,10370,298
20230607,090100,4096840,10380,10380,10380,10380,69
20230607,090000,3380620,10370,10370,10370,10370,326