stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,212100,817151130,7010,7010,7010,7010,2386
20230608,212000,817151130,7010,7010,7010,7010,0
20230608,211900,817151130,7010,7010,7010,7010,0
20230608,211800,817151130,7010,7010,7010,7010,0
20230608,211700,817151130,7010,7010,7010,7010,0
20230608,211600,817151130,7010,7010,7010,7010,0
20230608,211500,817151130,7010,7010,7010,7010,0
20230608,211400,817151130,7010,7010,7010,7010,0
20230608,211300,817151130,7010,7010,7010,7010,0
20230608,211200,817151130,7010,7010,7010,7010,0
20230608,211100,817151130,7010,7010,7010,7010,0
20230608,211000,817151130,7010,7010,7010,7010,0
20230608,210900,817151130,7010,7010,7010,7010,0
20230608,210800,817151130,7010,7010,7010,7010,0
20230608,210700,817151130,7010,7010,7010,7010,0
20230608,210600,817151130,7010,7010,7010,7010,0
20230608,210500,817151130,7010,7010,7010,7010,0
20230608,210400,817151130,7010,7010,7010,7010,0
20230608,210300,817151130,7010,7010,7010,7010,0
20230608,210200,817151130,7010,7010,7010,7010,0
20230608,210100,817151130,7010,7010,7010,7010,0
20230608,210000,817151130,7010,7010,7010,7010,0
20230608,205900,817151130,7010,7010,7010,7010,0
20230608,205800,817151130,7010,7010,7010,7010,0
20230608,205700,817151130,7010,7010,7010,7010,0
20230608,205600,817151130,7010,7010,7010,7010,0
20230608,205500,817151130,7010,7010,7010,7010,0
20230608,205400,817151130,7010,7010,7010,7010,0
20230608,205300,817151130,7010,7010,7010,7010,0
20230608,205200,817151130,7010,7010,7010,7010,0
20230608,205100,817151130,7010,7010,7010,7010,2386
20230608,205000,817151130,7010,7010,7010,7010,0
20230608,204900,817151130,7010,7010,7010,7010,0
20230608,204800,817151130,7010,7010,7010,7010,0
20230608,204700,817151130,7010,7010,7010,7010,0
20230608,204600,817151130,7010,7010,7010,7010,0
20230608,204500,817151130,7010,7010,7010,7010,0
20230608,204400,817151130,7010,7010,7010,7010,0
20230608,204300,817151130,7010,7010,7010,7010,0
20230608,204200,817151130,7010,7010,7010,7010,0
20230608,204100,817151130,7010,7010,7010,7010,0
20230608,204000,817151130,7010,7010,7010,7010,0
20230608,203900,817151130,7010,7010,7010,7010,0
20230608,203800,817151130,7010,7010,7010,7010,0
20230608,203700,817151130,7010,7010,7010,7010,0
20230608,203600,817151130,7010,7010,7010,7010,0
20230608,203500,817151130,7010,7010,7010,7010,0
20230608,203400,817151130,7010,7010,7010,7010,0
20230608,203300,817151130,7010,7010,7010,7010,0
20230608,203200,817151130,7010,7010,7010,7010,0
20230608,203100,817151130,7010,7010,7010,7010,0
20230608,203000,817151130,7010,7010,7010,7010,0
20230608,202900,817151130,7010,7010,7010,7010,0
20230608,202800,817151130,7010,7010,7010,7010,0
20230608,202700,817151130,7010,7010,7010,7010,0
20230608,202600,817151130,7010,7010,7010,7010,0
20230608,202500,817151130,7010,7010,7010,7010,0
20230608,202400,817151130,7010,7010,7010,7010,0
20230608,202300,817151130,7010,7010,7010,7010,0
20230608,202200,817151130,7010,7010,7010,7010,0
20230608,202100,817151130,7010,7010,7010,7010,2386
20230608,202000,817151130,7010,7010,7010,7010,0
20230608,201900,817151130,7010,7010,7010,7010,0
20230608,201800,817151130,7010,7010,7010,7010,0
20230608,201700,817151130,7010,7010,7010,7010,0
20230608,201600,817151130,7010,7010,7010,7010,0
20230608,201500,817151130,7010,7010,7010,7010,0
20230608,201400,817151130,7010,7010,7010,7010,0
20230608,201300,817151130,7010,7010,7010,7010,0
20230608,201200,817151130,7010,7010,7010,7010,0
20230608,201100,817151130,7010,7010,7010,7010,0
20230608,201000,817151130,7010,7010,7010,7010,0
20230608,200900,817151130,7010,7010,7010,7010,0
20230608,200800,817151130,7010,7010,7010,7010,0
20230608,200700,817151130,7010,7010,7010,7010,0
20230608,200600,817151130,7010,7010,7010,7010,0
20230608,200500,817151130,7010,7010,7010,7010,0
20230608,200400,817151130,7010,7010,7010,7010,0
20230608,200300,817151130,7010,7010,7010,7010,0
20230608,200200,817151130,7010,7010,7010,7010,0
20230608,200100,817151130,7010,7010,7010,7010,0
20230608,200000,817151130,7010,7010,7010,7010,0
20230608,195900,817151130,7010,7010,7010,7010,0
20230608,195800,817151130,7010,7010,7010,7010,0
20230608,195700,817151130,7010,7010,7010,7010,0
20230608,195600,817151130,7010,7010,7010,7010,0
20230608,195500,817151130,7010,7010,7010,7010,0
20230608,195400,817151130,7010,7010,7010,7010,0
20230608,195300,817151130,7010,7010,7010,7010,0
20230608,195200,817151130,7010,7010,7010,7010,0
20230608,195100,817151130,7010,7010,7010,7010,2386
20230608,195000,817151130,7010,7010,7010,7010,0
20230608,194900,817151130,7010,7010,7010,7010,0
20230608,194800,817151130,7010,7010,7010,7010,0
20230608,194700,817151130,7010,7010,7010,7010,0
20230608,194600,817151130,7010,7010,7010,7010,0
20230608,194500,817151130,7010,7010,7010,7010,0
20230608,194400,817151130,7010,7010,7010,7010,0
20230608,194300,817151130,7010,7010,7010,7010,0
20230608,194200,817151130,7010,7010,7010,7010,0
20230608,194100,817151130,7010,7010,7010,7010,0
20230608,194000,817151130,7010,7010,7010,7010,0
20230608,193900,817151130,7010,7010,7010,7010,0
20230608,193800,817151130,7010,7010,7010,7010,0
20230608,193700,817151130,7010,7010,7010,7010,0
20230608,193600,817151130,7010,7010,7010,7010,0
20230608,193500,817151130,7010,7010,7010,7010,0
20230608,193400,817151130,7010,7010,7010,7010,0
20230608,193300,817151130,7010,7010,7010,7010,0
20230608,193200,817151130,7010,7010,7010,7010,0
20230608,193100,817151130,7010,7010,7010,7010,0
20230608,193000,817151130,7010,7010,7010,7010,0
20230608,192900,817151130,7010,7010,7010,7010,0
20230608,192800,817151130,7010,7010,7010,7010,0
20230608,192700,817151130,7010,7010,7010,7010,0
20230608,192600,817151130,7010,7010,7010,7010,0
20230608,192500,817151130,7010,7010,7010,7010,0
20230608,192400,817151130,7010,7010,7010,7010,0
20230608,192300,817151130,7010,7010,7010,7010,0
20230608,192200,817151130,7010,7010,7010,7010,0
20230608,192100,817151130,7010,7010,7010,7010,2386
20230608,192000,817151130,7010,7010,7010,7010,0
20230608,191900,817151130,7010,7010,7010,7010,0
20230608,191800,817151130,7010,7010,7010,7010,0
20230608,191700,817151130,7010,7010,7010,7010,0
20230608,191600,817151130,7010,7010,7010,7010,0
20230608,191500,817151130,7010,7010,7010,7010,0
20230608,191400,817151130,7010,7010,7010,7010,0
20230608,191300,817151130,7010,7010,7010,7010,0
20230608,191200,817151130,7010,7010,7010,7010,0
20230608,191100,817151130,7010,7010,7010,7010,0
20230608,191000,817151130,7010,7010,7010,7010,0
20230608,190900,817151130,7010,7010,7010,7010,0
20230608,190800,817151130,7010,7010,7010,7010,0
20230608,190700,817151130,7010,7010,7010,7010,0
20230608,190600,817151130,7010,7010,7010,7010,0
20230608,190500,817151130,7010,7010,7010,7010,0
20230608,190400,817151130,7010,7010,7010,7010,0
20230608,190300,817151130,7010,7010,7010,7010,0
20230608,190200,817151130,7010,7010,7010,7010,0
20230608,190100,817151130,7010,7010,7010,7010,0
20230608,190000,817151130,7010,7010,7010,7010,0
20230608,185900,817151130,7010,7010,7010,7010,0
20230608,185800,817151130,7010,7010,7010,7010,0
20230608,185700,817151130,7010,7010,7010,7010,0
20230608,185600,817151130,7010,7010,7010,7010,0
20230608,185500,817151130,7010,7010,7010,7010,0
20230608,185400,817151130,7010,7010,7010,7010,0
20230608,185300,817151130,7010,7010,7010,7010,0
20230608,185200,817151130,7010,7010,7010,7010,0
20230608,185100,817151130,7010,7010,7010,7010,2386
20230608,185000,817151130,7010,7010,7010,7010,0
20230608,184900,817151130,7010,7010,7010,7010,0
20230608,184800,817151130,7010,7010,7010,7010,0
20230608,184700,817151130,7010,7010,7010,7010,0
20230608,184600,817151130,7010,7010,7010,7010,0
20230608,184500,817151130,7010,7010,7010,7010,0
20230608,184400,817151130,7010,7010,7010,7010,0
20230608,184300,817151130,7010,7010,7010,7010,0
20230608,184200,817151130,7010,7010,7010,7010,0
20230608,184100,817151130,7010,7010,7010,7010,0
20230608,184000,817151130,7010,7010,7010,7010,0
20230608,183900,817151130,7010,7010,7010,7010,0
20230608,183800,817151130,7010,7010,7010,7010,0
20230608,183700,817151130,7010,7010,7010,7010,0
20230608,183600,817151130,7010,7010,7010,7010,0
20230608,183500,817151130,7010,7010,7010,7010,0
20230608,183400,817151130,7010,7010,7010,7010,0
20230608,183300,817151130,7010,7010,7010,7010,0
20230608,183200,817151130,7010,7010,7010,7010,0
20230608,183100,817151130,7010,7010,7010,7010,0
20230608,183000,817151130,7010,7010,7010,7010,0
20230608,182900,817151130,7010,7010,7010,7010,0
20230608,182800,817151130,7010,7010,7010,7010,0
20230608,182700,817151130,7010,7010,7010,7010,0
20230608,182600,817151130,7010,7010,7010,7010,0
20230608,182500,817151130,7010,7010,7010,7010,0
20230608,182400,817151130,7010,7010,7010,7010,0
20230608,182300,817151130,7010,7010,7010,7010,0
20230608,182200,817151130,7010,7010,7010,7010,0
20230608,182100,817151130,7010,7010,7010,7010,2386
20230608,182000,817151130,7010,7010,7010,7010,0
20230608,181900,817151130,7010,7010,7010,7010,0
20230608,181800,817151130,7010,7010,7010,7010,0
20230608,181700,817151130,7010,7010,7010,7010,0
20230608,181600,817151130,7010,7010,7010,7010,0
20230608,181500,817151130,7010,7010,7010,7010,0
20230608,181400,817151130,7010,7010,7010,7010,0
20230608,181300,817151130,7010,7010,7010,7010,0
20230608,181200,817151130,7010,7010,7010,7010,0
20230608,181100,817151130,7010,7010,7010,7010,0
20230608,181000,817151130,7010,7010,7010,7010,0
20230608,180900,817151130,7010,7010,7010,7010,0
20230608,180800,817151130,7010,7010,7010,7010,0
20230608,180700,817151130,7010,7010,7010,7010,0
20230608,180600,817151130,7010,7010,7010,7010,0
20230608,180500,817151130,7010,7010,7010,7010,0
20230608,180400,817151130,7010,7010,7010,7010,0
20230608,180300,817151130,7010,7010,7010,7010,0
20230608,180200,817151130,7010,7010,7010,7010,0
20230608,180100,817151130,7010,7010,7010,7010,0
20230608,180000,817151130,7010,7010,7010,7010,0
20230608,175900,817151130,7010,7010,7010,7010,0
20230608,175800,817151130,7010,7010,7010,7010,0
20230608,175700,817151130,7010,7010,7010,7010,0
20230608,175600,817151130,7010,7010,7010,7010,0
20230608,175500,817151130,7010,7010,7010,7010,0
20230608,175400,817151130,7010,7010,7010,7010,0
20230608,175300,817151130,7010,7010,7010,7010,0
20230608,175200,817151130,7010,7010,7010,7010,0
20230608,175100,817151130,7010,7010,7010,7010,2386
20230608,175000,817151130,7010,7010,7010,7010,0
20230608,174900,817151130,7010,7010,7010,7010,0
20230608,174800,817151130,7010,7010,7010,7010,0
20230608,174700,817151130,7010,7010,7010,7010,0
20230608,174600,817151130,7010,7010,7010,7010,0
20230608,174500,817151130,7010,7010,7010,7010,0
20230608,174400,817151130,7010,7010,7010,7010,0
20230608,174300,817151130,7010,7010,7010,7010,0
20230608,174200,817151130,7010,7010,7010,7010,0
20230608,174100,817151130,7010,7010,7010,7010,0
20230608,174000,817151130,7010,7010,7010,7010,0
20230608,173900,817151130,7010,7010,7010,7010,0
20230608,173800,817151130,7010,7010,7010,7010,0
20230608,173700,817151130,7010,7010,7010,7010,0
20230608,173600,817151130,7010,7010,7010,7010,0
20230608,173500,817151130,7010,7010,7010,7010,0
20230608,173400,817151130,7010,7010,7010,7010,0
20230608,173300,817151130,7010,7010,7010,7010,0
20230608,173200,817151130,7010,7010,7010,7010,0
20230608,173100,817151130,7010,7010,7010,7010,0
20230608,173000,817151130,7010,7010,7010,7010,0
20230608,172900,817151130,7010,7010,7010,7010,0
20230608,172800,817151130,7010,7010,7010,7010,0
20230608,172700,817151130,7010,7010,7010,7010,0
20230608,172600,817151130,7010,7010,7010,7010,0
20230608,172500,817151130,7010,7010,7010,7010,0
20230608,172400,817151130,7010,7010,7010,7010,0
20230608,172300,817151130,7010,7010,7010,7010,0
20230608,172200,817151130,7010,7010,7010,7010,0
20230608,172100,817151130,7010,7010,7010,7010,2386
20230608,172000,817151130,7010,7010,7010,7010,0
20230608,171900,817151130,7010,7010,7010,7010,0
20230608,171800,817151130,7010,7010,7010,7010,0
20230608,171700,817151130,7010,7010,7010,7010,0
20230608,171600,817151130,7010,7010,7010,7010,0
20230608,171500,817151130,7010,7010,7010,7010,0
20230608,171400,817151130,7010,7010,7010,7010,0
20230608,171300,817151130,7010,7010,7010,7010,0
20230608,171200,817151130,7010,7010,7010,7010,0
20230608,171100,817151130,7010,7010,7010,7010,0
20230608,171000,817151130,7010,7010,7010,7010,0
20230608,170900,817151130,7010,7010,7010,7010,0
20230608,170800,817151130,7010,7010,7010,7010,0
20230608,170700,817151130,7010,7010,7010,7010,0
20230608,170600,817151130,7010,7010,7010,7010,0
20230608,170500,817151130,7010,7010,7010,7010,0
20230608,170400,817151130,7010,7010,7010,7010,0
20230608,170300,817151130,7010,7010,7010,7010,0
20230608,170200,817151130,7010,7010,7010,7010,0
20230608,170100,817151130,7010,7010,7010,7010,0
20230608,170000,817151130,7010,7010,7010,7010,0
20230608,165900,817151130,7010,7010,7010,7010,0
20230608,165800,817151130,7010,7010,7010,7010,0
20230608,165700,817151130,7010,7010,7010,7010,0
20230608,165600,817151130,7010,7010,7010,7010,0
20230608,165500,817151130,7010,7010,7010,7010,0
20230608,165400,817151130,7010,7010,7010,7010,0
20230608,165300,817151130,7010,7010,7010,7010,0
20230608,165200,817151130,7010,7010,7010,7010,0
20230608,165100,817151130,7010,7010,7010,7010,2386
20230608,165000,817151130,7010,7010,7010,7010,0
20230608,164900,817151130,7010,7010,7010,7010,0
20230608,164800,817151130,7010,7010,7010,7010,0
20230608,164700,817151130,7010,7010,7010,7010,0
20230608,164600,817151130,7010,7010,7010,7010,0
20230608,164500,817151130,7010,7010,7010,7010,0
20230608,164400,817151130,7010,7010,7010,7010,0
20230608,164300,817151130,7010,7010,7010,7010,0
20230608,164200,817151130,7010,7010,7010,7010,0
20230608,164100,817151130,7010,7010,7010,7010,0
20230608,164000,817151130,7010,7010,7010,7010,0
20230608,163900,817151130,7010,7010,7010,7010,0
20230608,163800,817151130,7010,7010,7010,7010,0
20230608,163700,817151130,7010,7010,7010,7010,0
20230608,163600,817151130,7010,7010,7010,7010,0
20230608,163500,817151130,7010,7010,7010,7010,0
20230608,163400,817151130,7010,7010,7010,7010,0
20230608,163300,817151130,7010,7010,7010,7010,0
20230608,163200,817151130,7010,7010,7010,7010,0
20230608,163100,817151130,7010,7010,7010,7010,0
20230608,163000,817151130,7010,7010,7010,7010,0
20230608,162900,817151130,7010,7010,7010,7010,0
20230608,162800,817151130,7010,7010,7010,7010,0
20230608,162700,817151130,7010,7010,7010,7010,0
20230608,162600,817151130,7010,7010,7010,7010,0
20230608,162500,817151130,7010,7010,7010,7010,0
20230608,162400,817151130,7010,7010,7010,7010,0
20230608,162300,817151130,7010,7010,7010,7010,0
20230608,162200,817151130,7010,7010,7010,7010,0
20230608,162100,817151130,7010,7010,7010,7010,2386
20230608,162000,817151130,7010,7010,7010,7010,0
20230608,161900,817151130,7010,7010,7010,7010,0
20230608,161800,817151130,7010,7010,7010,7010,0
20230608,161700,817151130,7010,7010,7010,7010,0
20230608,161600,817151130,7010,7010,7010,7010,0
20230608,161500,817151130,7010,7010,7010,7010,0
20230608,161400,817151130,7010,7010,7010,7010,0
20230608,161300,817151130,7010,7010,7010,7010,0
20230608,161200,817151130,7010,7010,7010,7010,0
20230608,161100,817151130,7010,7010,7010,7010,0
20230608,161000,817151130,7010,7010,7010,7010,0
20230608,160900,817151130,7010,7010,7010,7010,0
20230608,160800,817151130,7010,7010,7010,7010,0
20230608,160700,817151130,7010,7010,7010,7010,0
20230608,160600,817151130,7010,7010,7010,7010,0
20230608,160500,817151130,7010,7010,7010,7010,0
20230608,160400,817151130,7010,7010,7010,7010,0
20230608,160300,817151130,7010,7010,7010,7010,0
20230608,160200,817151130,7010,7010,7010,7010,0
20230608,160100,817151130,7010,7010,7010,7010,0
20230608,160000,817151130,7010,7010,7010,7010,0
20230608,155900,817151130,7010,7010,7010,7010,0
20230608,155800,817151130,7010,7010,7010,7010,0
20230608,155700,817151130,7010,7010,7010,7010,0
20230608,155600,817151130,7010,7010,7010,7010,0
20230608,155500,817151130,7010,7010,7010,7010,0
20230608,155400,817151130,7010,7010,7010,7010,0
20230608,155300,817151130,7010,7010,7010,7010,0
20230608,155200,817151130,7010,7010,7010,7010,0
20230608,155100,817151130,7010,7010,7010,7010,2386
20230608,155000,817151130,7010,7010,7010,7010,0
20230608,154900,817151130,7010,7010,7010,7010,0
20230608,154800,817151130,7010,7010,7010,7010,0
20230608,154700,817151130,7010,7010,7010,7010,0
20230608,154600,817151130,7010,7010,7010,7010,0
20230608,154500,817151130,7010,7010,7010,7010,0
20230608,154400,817151130,7010,7010,7010,7010,0
20230608,154300,817151130,7010,7010,7010,7010,0
20230608,154200,817151130,7010,7010,7010,7010,0
20230608,154100,817151130,7010,7010,7010,7010,0
20230608,154000,817151130,7010,7010,7010,7010,0
20230608,153900,817151130,7010,7010,7010,7010,0
20230608,153800,817151130,7010,7010,7010,7010,0
20230608,153700,817151130,7010,7010,7010,7010,0
20230608,153600,817151130,7010,7010,7010,7010,0
20230608,153500,817151130,7010,7010,7010,7010,0
20230608,153400,817151130,7010,7010,7010,7010,0
20230608,153300,817151130,7010,7010,7010,7010,0
20230608,153200,817151130,7010,7010,7010,7010,0
20230608,153100,817151130,7010,7010,7010,7010,0
20230608,153000,817151130,7010,7010,7010,7010,2386
20230608,152900,800425270,6980,6980,6980,6980,0
20230608,152800,800425270,6980,6980,6980,6980,0
20230608,152700,800425270,6980,6980,6980,6980,0
20230608,152600,800425270,6980,6980,6980,6980,0
20230608,152500,800425270,6980,6980,6980,6980,0
20230608,152400,800425270,6980,6980,6980,6980,0
20230608,152300,800425270,6980,6980,6980,6980,0
20230608,152200,800425270,6980,6980,6980,6980,0
20230608,152100,800425270,6980,6980,6980,6980,0
20230608,152000,800425270,6980,6980,6980,6980,0
20230608,151900,800425270,6980,6980,6980,6980,49
20230608,151800,800083250,6980,6980,6980,6980,0
20230608,151700,800083250,6980,6980,6980,6980,1000
20230608,151600,793103250,6980,6980,6990,6980,661
20230608,151500,788484450,6980,6980,6980,6980,90
20230608,151400,787856250,6980,6990,6990,6980,2833
20230608,151300,768081880,6980,6980,6980,6980,143
20230608,151200,767083740,6980,6980,6980,6980,115
20230608,151100,766281040,6980,6980,6980,6980,0
20230608,151000,766281040,6980,7000,7000,6980,448
20230608,150900,763153770,6990,6990,6990,6990,0
20230608,150800,763153770,6990,6990,6990,6990,287
20230608,150700,761147640,6980,6980,6980,6980,0
20230608,150600,761147640,6980,6980,7010,6980,153
20230608,150500,760079610,7010,7010,7010,7010,40
20230608,150400,759799210,7010,7010,7010,7010,100
20230608,150300,759098210,6980,6980,6980,6980,0
20230608,150200,759098210,6980,6980,6980,6980,50
20230608,150100,758749210,7010,7010,7010,7010,50
20230608,150000,758398710,7010,7010,7010,7010,0
20230608,145900,758398710,7010,7010,7010,7010,0
20230608,145800,758398710,7010,7010,7010,7010,15
20230608,145700,758293560,6960,6980,6980,6960,1811
20230608,145600,745664430,6980,6980,6980,6980,150
20230608,145500,744617430,7020,7020,7020,7020,1
20230608,145400,744610410,7020,7020,7020,7020,11
20230608,145300,744533190,6970,6980,6980,6970,500
20230608,145200,741048000,6970,6970,6970,6970,0
20230608,145100,741048000,6970,6980,6980,6970,165
20230608,145000,739897120,7030,7030,7030,7030,40
20230608,144900,739615920,7030,6980,7030,6980,1940
20230608,144800,725994110,6980,6980,6980,6980,29
20230608,144700,725791690,6980,6980,6980,6980,1
20230608,144600,725784710,6980,6970,6980,6970,151
20230608,144500,724732230,6980,6980,6980,6980,571
20230608,144400,720746650,6980,6980,6980,6980,400
20230608,144300,717954650,6990,6990,6990,6990,307
20230608,144200,715808720,6990,6990,6990,6990,500
20230608,144100,712313720,6990,6990,6990,6990,200
20230608,144000,710915720,6990,6990,6990,6990,0
20230608,143900,710915720,6990,6990,6990,6990,280
20230608,143800,708958520,6990,6990,6990,6990,46
20230608,143700,708636980,7000,7000,7000,7000,3
20230608,143600,708615980,7010,7010,7010,7010,17
20230608,143500,708496810,7010,7000,7010,7000,10
20230608,143400,708426760,6980,6980,6980,6980,0
20230608,143300,708426760,6980,6980,6980,6980,0
20230608,143200,708426760,6980,6980,6980,6980,49
20230608,143100,708084740,6980,6990,6990,6980,237
20230608,143000,706429480,6980,7000,7000,6980,868
20230608,142900,700367220,7000,7000,7000,7000,0
20230608,142800,700367220,7000,7000,7000,7000,0
20230608,142700,700367220,7000,7000,7000,7000,0
20230608,142600,700367220,7000,7000,7000,7000,0
20230608,142500,700367220,7000,7000,7000,7000,0
20230608,142400,700367220,7000,7000,7000,7000,50
20230608,142300,700017220,7000,7000,7000,7000,20
20230608,142200,699877220,7030,7030,7030,7030,0
20230608,142100,699877220,7030,7030,7030,7030,2
20230608,142000,699863160,7030,7030,7030,7030,715
20230608,141900,694836710,7030,6990,7030,6990,60
20230608,141800,694414950,6990,6990,6990,6990,426
20230608,141700,691437210,6990,6990,6990,6990,0
20230608,141600,691437210,6990,7020,7020,6990,52
20230608,141500,691073700,7020,7020,7020,7020,301
20230608,141400,688960680,6980,6980,6980,6980,121
20230608,141300,688116100,6980,6980,6980,6980,0
20230608,141200,688116100,6980,6990,6990,6980,462
20230608,141100,684888020,6990,7010,7010,6990,1145
20230608,141000,676879050,7020,7020,7020,7020,451
20230608,140900,673713030,7020,7050,7050,7020,495
20230608,140800,670232240,7050,7050,7060,7050,382
20230608,140700,667539020,7050,7050,7050,7040,404
20230608,140600,664691320,7040,7040,7040,7040,1
20230608,140500,664684280,7050,7050,7050,7050,23
20230608,140400,664522130,7040,7050,7050,7040,1114
20230608,140300,656669570,7050,7040,7050,7040,261
20230608,140200,654831850,7040,7040,7040,7040,60
20230608,140100,654409450,7040,7040,7040,7040,255
20230608,140000,652614250,7030,7040,7040,7030,769
20230608,135900,647207150,7050,7040,7050,7040,247
20230608,135800,645467900,7050,7050,7050,7050,14
20230608,135700,645369200,7050,7050,7050,7050,131
20230608,135600,644445650,7070,7070,7070,7050,409
20230608,135500,641555020,7040,7050,7070,7040,3011
20230608,135400,620300620,7040,7040,7050,7040,1477
20230608,135300,609901730,7030,7030,7030,7030,402
20230608,135200,607075670,7030,7020,7030,7020,2200
20230608,135100,591613140,7010,7010,7010,7010,1
20230608,135000,591606130,7000,7000,7000,7000,0
20230608,134900,591606130,7000,7000,7000,7000,0
20230608,134800,591606130,7000,7000,7000,7000,67
20230608,134700,591137130,7030,7030,7030,7030,5
20230608,134600,591101980,7030,7020,7030,7020,46
20230608,134500,590778620,7030,7020,7030,7000,132
20230608,134400,589851900,7000,7000,7000,7000,0
20230608,134300,589851900,7000,7000,7000,7000,0
20230608,134200,589851900,7000,7000,7010,7000,855
20230608,134100,583865200,7000,7000,7000,7000,0
20230608,134000,583865200,7000,7000,7000,7000,100
20230608,133900,583165200,7010,7010,7010,7010,9
20230608,133800,583102110,7030,7010,7030,7010,630
20230608,133700,578679990,7000,7000,7000,7000,340
20230608,133600,576299990,7000,7000,7000,7000,800
20230608,133500,570699990,7000,7000,7000,7000,100
20230608,133400,569999990,7000,7010,7010,7000,647
20230608,133300,565466580,7010,7010,7010,7010,0
20230608,133200,565466580,7010,7020,7020,7010,305
20230608,133100,563325490,7020,7000,7020,7000,210
20230608,133000,561852490,7020,7000,7020,7000,116
20230608,132900,561040470,7000,7010,7010,7000,887
20230608,132800,554828470,7020,7030,7030,7020,423
20230608,132700,551858010,7030,7030,7030,7020,1174
20230608,132600,543611380,7030,7030,7030,7030,10
20230608,132500,543541080,7020,7030,7030,7020,46
20230608,132400,543218150,7020,7010,7020,7010,1977
20230608,132300,529342120,7010,7010,7010,7010,50
20230608,132200,528991620,7010,7010,7010,7010,201
20230608,132100,527582610,6990,6990,6990,6990,197
20230608,132000,526205580,6990,6990,6990,6990,0
20230608,131900,526205580,6990,6990,6990,6990,2
20230608,131800,526191600,6990,7000,7010,6990,1453
20230608,131700,516006150,7000,7010,7010,7000,1200
20230608,131600,507595150,7000,6990,7000,6990,239
20230608,131500,505923650,7000,6990,7000,6990,102
20230608,131400,505209670,7000,6990,7000,6990,501
20230608,131300,501707670,7010,7010,7010,7010,0
20230608,131200,501707670,7010,6990,7010,6990,1353
20230608,131100,492236210,6950,6950,6950,6950,0
20230608,131000,492236210,6950,6950,6950,6950,0
20230608,130900,492236210,6950,6950,6950,6950,0
20230608,130800,492236210,6950,6950,6950,6950,0
20230608,130700,492236210,6950,6950,6950,6950,1
20230608,130600,492229260,6950,6950,6950,6950,0
20230608,130500,492229260,6950,6980,6980,6950,3952
20230608,130400,464648800,6980,6980,6980,6980,0
20230608,130300,464648800,6980,6980,6980,6980,0
20230608,130200,464648800,6980,6980,6980,6980,0
20230608,130100,464648800,6980,6980,6980,6980,0
20230608,130000,464648800,6980,6980,6980,6980,0
20230608,125900,464648800,6980,6980,6980,6980,0
20230608,125800,464648800,6980,6980,6980,6980,0
20230608,125700,464648800,6980,6980,6980,6980,0
20230608,125600,464648800,6980,6980,6980,6980,0
20230608,125500,464648800,6980,6980,6980,6980,0
20230608,125400,464648800,6980,6980,6980,6980,433
20230608,125300,461626460,6990,6970,6990,6970,10
20230608,125200,461556590,6910,6910,6910,6910,0
20230608,125100,461556590,6910,6980,6980,6910,3367
20230608,125000,438122640,6990,6990,6990,6990,0
20230608,124900,438122640,6990,6990,6990,6990,120
20230608,124800,437283840,6990,6990,6990,6990,329
20230608,124700,434984130,6990,6990,6990,6990,100
20230608,124600,434285130,7000,7000,7000,7000,479
20230608,124500,430932130,7020,7020,7020,7020,156
20230608,124400,429837010,7020,7010,7020,7010,2213
20230608,124300,414311900,7010,6990,7010,6990,1099
20230608,124200,406617260,7000,7000,7000,7000,511
20230608,124100,403040260,7000,6990,7000,6990,762
20230608,124000,397708890,6980,6980,6980,6980,580
20230608,123900,393660490,6970,6970,6970,6970,465
20230608,123800,390419440,6970,6970,6970,6970,67
20230608,123700,389952450,6960,6960,6960,6960,0
20230608,123600,389952450,6960,6960,6960,6960,6
20230608,123500,389910690,6970,6970,6970,6970,2
20230608,123400,389896750,6950,6950,6950,6950,0
20230608,123300,389896750,6950,6950,6950,6950,10
20230608,123200,389827250,6950,6950,6950,6950,0
20230608,123100,389827250,6950,6950,6950,6950,100
20230608,123000,389132250,6950,6950,6950,6950,0
20230608,122900,389132250,6950,6950,6950,6950,0
20230608,122800,389132250,6950,6950,6950,6950,0
20230608,122700,389132250,6950,6950,6950,6950,0
20230608,122600,389132250,6950,6950,6950,6950,120
20230608,122500,388298250,6950,6950,6950,6950,40
20230608,122400,388020250,6960,6960,6960,6960,261
20230608,122300,386203690,6960,6960,6960,6960,0
20230608,122200,386203690,6960,6960,6960,6960,15
20230608,122100,386099290,6960,6960,6960,6960,0
20230608,122000,386099290,6960,6960,6960,6960,0
20230608,121900,386099290,6960,6960,6960,6960,51
20230608,121800,385744330,6960,6960,6960,6960,19
20230608,121700,385612090,6960,6960,6960,6960,0
20230608,121600,385612090,6960,6960,6960,6960,0
20230608,121500,385612090,6960,6960,6960,6960,0
20230608,121400,385612090,6960,6960,6960,6960,0
20230608,121300,385612090,6960,6960,6960,6960,44
20230608,121200,385305850,6960,6960,6960,6960,0
20230608,121100,385305850,6960,6960,6960,6960,0
20230608,121000,385305850,6960,6960,6960,6960,1
20230608,120900,385298890,6960,6960,6960,6960,320
20230608,120800,383071690,6950,6950,6950,6950,1
20230608,120700,383064740,6960,6960,6960,6960,0
20230608,120600,383064740,6960,6940,6960,6940,267
20230608,120500,381207760,6950,6950,6950,6950,350
20230608,120400,378775260,6950,6950,6950,6950,0
20230608,120300,378775260,6950,6950,6950,6950,4803
20230608,120200,345394410,6950,6950,6950,6950,1255
20230608,120100,336672160,6920,6920,6920,6920,10
20230608,120000,336602960,6950,6950,6950,6950,220
20230608,115900,335073960,6950,6950,6950,6950,0
20230608,115800,335073960,6950,6930,6950,6930,703
20230608,115700,330188130,6930,6930,6930,6930,0
20230608,115600,330188130,6930,6930,6930,6930,0
20230608,115500,330188130,6930,6930,6930,6930,0
20230608,115400,330188130,6930,6930,6930,6930,50
20230608,115300,329841630,6930,6930,6930,6930,0
20230608,115200,329841630,6930,6930,6930,6930,113
20230608,115100,329058540,6940,6940,6940,6940,5
20230608,115000,329023840,6940,6940,6940,6940,0
20230608,114900,329023840,6940,6940,6940,6940,0
20230608,114800,329023840,6940,6940,6940,6940,0
20230608,114700,329023840,6940,6940,6940,6940,0
20230608,114600,329023840,6940,6940,6940,6940,0
20230608,114500,329023840,6940,6940,6940,6940,10
20230608,114400,328954440,6940,6940,6940,6940,0
20230608,114300,328954440,6940,6940,6940,6940,0
20230608,114200,328954440,6940,6940,6940,6940,17
20230608,114100,328836460,6940,6940,6940,6940,10
20230608,114000,328767060,6940,6940,6940,6940,93
20230608,113900,328121640,6930,6930,6940,6930,116
20230608,113800,327316790,6930,6930,6930,6930,84
20230608,113700,326734670,6940,6940,6940,6940,0
20230608,113600,326734670,6940,6940,6940,6940,201
20230608,113500,325339730,6930,6930,6930,6930,1
20230608,113400,325332800,6930,6930,6930,6930,8
20230608,113300,325277360,6930,6930,6930,6930,100
20230608,113200,324584360,6920,6920,6920,6920,72
20230608,113100,324086120,6910,6910,6910,6910,0
20230608,113000,324086120,6910,6910,6910,6910,0
20230608,112900,324086120,6910,6910,6910,6910,50
20230608,112800,323740620,6910,6920,6920,6910,193
20230608,112700,322406180,6920,6930,6930,6920,51
20230608,112600,322053250,6920,6920,6920,6920,70
20230608,112500,321568850,6930,6930,6930,6930,0
20230608,112400,321568850,6930,6930,6930,6930,34
20230608,112300,321333230,6940,6940,6940,6940,0
20230608,112200,321333230,6940,6940,6940,6940,110
20230608,112100,320569830,6940,6940,6940,6940,100
20230608,112000,319875830,6940,6940,6940,6940,1
20230608,111900,319868890,6940,6940,6940,6940,0
20230608,111800,319868890,6940,6940,6940,6940,7
20230608,111700,319820310,6930,6930,6930,6930,100
20230608,111600,319127310,6930,6940,6940,6930,542
20230608,111500,315366250,6940,6940,6940,6940,0
20230608,111400,315366250,6940,6940,6940,6940,1
20230608,111300,315359310,6960,6960,6960,6960,66
20230608,111200,314899950,6960,6960,6960,6960,1
20230608,111100,314892990,6960,6960,6960,6960,14
20230608,111000,314795550,6940,6940,6940,6940,0
20230608,110900,314795550,6940,6940,6940,6940,0
20230608,110800,314795550,6940,6940,6940,6940,143
20230608,110700,313803130,6940,6940,6940,6940,0
20230608,110600,313803130,6940,6940,6940,6940,51
20230608,110500,313449190,6940,6940,6940,6940,41
20230608,110400,313164650,6960,6960,6960,6960,0
20230608,110300,313164650,6960,6960,6960,6960,0
20230608,110200,313164650,6960,6960,6960,6960,0
20230608,110100,313164650,6960,6960,6960,6960,0
20230608,110000,313164650,6960,6960,6960,6960,0
20230608,105900,313164650,6960,6960,6960,6960,0
20230608,105800,313164650,6960,6960,6960,6960,0
20230608,105700,313164650,6960,6960,6960,6960,0
20230608,105600,313164650,6960,6960,6960,6960,12
20230608,105500,313081130,6960,6960,6960,6960,0
20230608,105400,313081130,6960,6960,6960,6960,1
20230608,105300,313074170,6960,6960,6960,6960,14
20230608,105200,312976730,6910,6910,6910,6910,150
20230608,105100,311940230,6910,6910,6910,6910,0
20230608,105000,311940230,6910,6910,6910,6910,24
20230608,104900,311774390,6920,6920,6920,6920,113
20230608,104800,310992430,6920,6940,6940,6920,389
20230608,104700,308299160,6940,6940,6940,6940,10
20230608,104600,308229760,6940,6940,6940,6940,11
20230608,104500,308153420,6940,6930,6940,6930,58
20230608,104400,307751340,6930,6930,6930,6930,100
20230608,104300,307058340,6970,6960,6970,6920,1045
20230608,104200,299811710,6960,6970,6980,6960,384
20230608,104100,297138530,6960,6960,6980,6960,185
20230608,104000,295850890,6960,6960,6990,6960,185
20230608,103900,294563260,6990,7000,7000,6990,60
20230608,103800,294143360,6980,6990,7000,6980,1001
20230608,103700,287149520,6990,6990,6990,6980,455
20230608,103600,283973370,6980,6910,6990,6910,6149
20230608,103500,241097900,6920,6910,6920,6910,247
20230608,103400,239391020,6910,6890,6910,6890,181
20230608,103300,238143910,6890,6890,6890,6890,4
20230608,103200,238116350,6910,6910,6910,6910,71
20230608,103100,237625740,6900,6900,6900,6900,1
20230608,103000,237618840,6890,6900,6900,6890,120
20230608,102900,236791310,6900,6910,6910,6900,2
20230608,102800,236777500,6920,6920,6920,6920,0
20230608,102700,236777500,6920,6920,6920,6920,0
20230608,102600,236777500,6920,6910,6920,6910,50
20230608,102500,236431510,6920,6920,6920,6920,2
20230608,102400,236417670,6880,6880,6880,6880,51
20230608,102300,236066790,6920,6920,6920,6920,0
20230608,102200,236066790,6920,6920,6920,6920,100
20230608,102100,235374790,6920,6870,6920,6870,242
20230608,102000,233701210,6870,6870,6870,6870,0
20230608,101900,233701210,6870,6870,6870,6870,0
20230608,101800,233701210,6870,6910,6910,6870,21
20230608,101700,233556140,6880,6880,6900,6880,1096
20230608,101600,225998590,6890,6890,6890,6890,64
20230608,101500,225557630,6870,6870,6870,6870,300
20230608,101400,223496630,6870,6870,6870,6870,0
20230608,101300,223496630,6870,6870,6870,6870,40
20230608,101200,223221830,6870,6870,6870,6870,0
20230608,101100,223221830,6870,6870,6870,6870,60
20230608,101000,222809630,6870,6870,6870,6870,197
20230608,100900,221456240,6870,6870,6870,6870,0
20230608,100800,221456240,6870,6880,6880,6870,600
20230608,100700,217333280,6870,6870,6870,6870,0
20230608,100600,217333280,6870,6870,6870,6870,220
20230608,100500,215821880,6870,6870,6870,6870,200
20230608,100400,214447880,6890,6870,6890,6870,329
20230608,100300,212184400,6860,6860,6860,6860,58
20230608,100200,211786520,6870,6870,6870,6870,10
20230608,100100,211717820,6870,6870,6870,6870,80
20230608,100000,211168220,6870,6870,6870,6870,0
20230608,095900,211168220,6870,6870,6870,6870,0
20230608,095800,211168220,6870,6870,6870,6870,1
20230608,095700,211161350,6870,6870,6870,6870,0
20230608,095600,211161350,6870,6870,6870,6870,75
20230608,095500,210646100,6860,6850,6860,6850,226
20230608,095400,209097940,6860,6850,6860,6850,315
20230608,095300,206939060,6850,6860,6860,6850,32
20230608,095200,206719560,6860,6860,6860,6860,1
20230608,095100,206712700,6850,6850,6850,6850,45
20230608,095000,206404450,6850,6850,6850,6850,290
20230608,094900,204417950,6850,6850,6850,6850,16
20230608,094800,204308350,6850,6860,6860,6850,387
20230608,094700,201657370,6860,6860,6860,6860,0
20230608,094600,201657370,6860,6860,6860,6860,121
20230608,094500,200827310,6860,6870,6870,6860,41
20230608,094400,200546040,6860,6860,6860,6860,86
20230608,094300,199956080,6870,6870,6870,6870,300
20230608,094200,197895080,6870,6870,6870,6870,1483
20230608,094100,187706870,6870,6870,6870,6870,0
20230608,094000,187706870,6870,6870,6870,6870,47
20230608,093900,187383980,6860,6870,6870,6850,68
20230608,093800,186917900,6860,6860,6860,6860,380
20230608,093700,184311100,6850,6850,6850,6850,0
20230608,093600,184311100,6850,6850,6860,6850,135
20230608,093500,183386310,6840,6850,6850,6840,927
20230608,093400,177045330,6850,6850,6850,6840,222
20230608,093300,175524640,6850,6850,6850,6850,406
20230608,093200,172743540,6860,6850,6860,6850,169
20230608,093100,171584890,6850,6840,6850,6840,177
20230608,093000,170374150,6840,6860,6860,6840,1001
20230608,092900,163526400,6860,6860,6860,6860,0
20230608,092800,163526400,6860,6860,6860,6860,79
20230608,092700,162984460,6860,6870,6870,6860,51
20230608,092600,162634590,6860,6860,6860,6850,231
20230608,092500,161050430,6850,6840,6850,6830,627
20230608,092400,156762760,6840,6840,6840,6840,28
20230608,092300,156571240,6830,6830,6830,6830,1820
20230608,092200,144140640,6830,6830,6830,6830,28
20230608,092100,143949400,6830,6850,6850,6830,932
20230608,092000,137583640,6840,6850,6850,6840,686
20230608,091900,132889800,6850,6850,6850,6850,1
20230608,091800,132882950,6840,6840,6840,6840,140
20230608,091700,131925350,6850,6840,6850,6830,1011
20230608,091600,125015490,6850,6850,6850,6850,1
20230608,091500,125008640,6840,6840,6840,6830,1155
20230608,091400,117111300,6840,6840,6840,6840,15
20230608,091300,117008700,6840,6860,6860,6830,4921
20230608,091200,83350520,6860,6870,6880,6860,1019
20230608,091100,76356970,6870,6870,6870,6870,5
20230608,091000,76322620,6860,6860,6860,6860,0
20230608,090900,76322620,6860,6870,6870,6860,651
20230608,090800,71853480,6870,6870,6870,6870,562
20230608,090700,67992540,6870,6880,6880,6860,1083
20230608,090600,60555390,6860,6900,6900,6860,1003
20230608,090500,53659640,6890,6890,6890,6890,77
20230608,090400,53129110,6890,6900,6900,6890,405
20230608,090300,50336160,6900,6910,6910,6900,215
20230608,090200,48852610,6900,6910,6920,6900,2293
20230608,090100,32999150,6920,6920,6920,6920,708
20230608,090000,28099790,6950,6960,6960,6950,4042