stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,183300,958068575,3710,3710,3710,3710,15140
20230616,183200,958068575,3710,3710,3710,3710,0
20230616,183100,958068575,3710,3710,3710,3710,0
20230616,183000,958068575,3710,3710,3710,3710,0
20230616,182900,958068575,3710,3710,3710,3710,0
20230616,182800,958068575,3710,3710,3710,3710,0
20230616,182700,958068575,3710,3710,3710,3710,0
20230616,182600,958068575,3710,3710,3710,3710,0
20230616,182500,958068575,3710,3710,3710,3710,0
20230616,182400,958068575,3710,3710,3710,3710,0
20230616,182300,958068575,3710,3710,3710,3710,0
20230616,182200,958068575,3710,3710,3710,3710,0
20230616,182100,958068575,3710,3710,3710,3710,0
20230616,182000,958068575,3710,3710,3710,3710,0
20230616,181900,958068575,3710,3710,3710,3710,0
20230616,181800,958068575,3710,3710,3710,3710,0
20230616,181700,958068575,3710,3710,3710,3710,0
20230616,181600,958068575,3710,3710,3710,3710,0
20230616,181500,958068575,3710,3710,3710,3710,0
20230616,181400,958068575,3710,3710,3710,3710,0
20230616,181300,958068575,3710,3710,3710,3710,0
20230616,181200,958068575,3710,3710,3710,3710,0
20230616,181100,958068575,3710,3710,3710,3710,0
20230616,181000,958068575,3710,3710,3710,3710,0
20230616,180900,958068575,3710,3710,3710,3710,0
20230616,180800,958068575,3710,3710,3710,3710,0
20230616,180700,958068575,3710,3710,3710,3710,0
20230616,180600,958068575,3710,3710,3710,3710,0
20230616,180500,958068575,3710,3710,3710,3710,0
20230616,180400,958068575,3710,3710,3710,3710,0
20230616,180300,958068575,3710,3710,3710,3710,15140
20230616,180200,958068575,3710,3710,3710,3710,0
20230616,180100,958068575,3710,3710,3710,3710,0
20230616,180000,958068575,3710,3710,3710,3710,0
20230616,175900,958068575,3710,3710,3710,3710,0
20230616,175800,958068575,3710,3710,3710,3710,0
20230616,175700,958068575,3710,3710,3710,3710,0
20230616,175600,958068575,3710,3710,3710,3710,0
20230616,175500,958068575,3710,3710,3710,3710,0
20230616,175400,958068575,3710,3710,3710,3710,0
20230616,175300,958068575,3710,3710,3710,3710,0
20230616,175200,958068575,3710,3710,3710,3710,0
20230616,175100,958068575,3710,3710,3710,3710,0
20230616,175000,958068575,3710,3710,3710,3710,0
20230616,174900,958068575,3710,3710,3710,3710,0
20230616,174800,958068575,3710,3710,3710,3710,0
20230616,174700,958068575,3710,3710,3710,3710,0
20230616,174600,958068575,3710,3710,3710,3710,0
20230616,174500,958068575,3710,3710,3710,3710,0
20230616,174400,958068575,3710,3710,3710,3710,0
20230616,174300,958068575,3710,3710,3710,3710,0
20230616,174200,958068575,3710,3710,3710,3710,0
20230616,174100,958068575,3710,3710,3710,3710,0
20230616,174000,958068575,3710,3710,3710,3710,0
20230616,173900,958068575,3710,3710,3710,3710,0
20230616,173800,958068575,3710,3710,3710,3710,0
20230616,173700,958068575,3710,3710,3710,3710,0
20230616,173600,958068575,3710,3710,3710,3710,0
20230616,173500,958068575,3710,3710,3710,3710,0
20230616,173400,958068575,3710,3710,3710,3710,0
20230616,173300,958068575,3710,3710,3710,3710,15140
20230616,173200,958068575,3710,3710,3710,3710,0
20230616,173100,958068575,3710,3710,3710,3710,0
20230616,173000,958068575,3710,3710,3710,3710,0
20230616,172900,958068575,3710,3710,3710,3710,0
20230616,172800,958068575,3710,3710,3710,3710,0
20230616,172700,958068575,3710,3710,3710,3710,0
20230616,172600,958068575,3710,3710,3710,3710,0
20230616,172500,958068575,3710,3710,3710,3710,0
20230616,172400,958068575,3710,3710,3710,3710,0
20230616,172300,958068575,3710,3710,3710,3710,0
20230616,172200,958068575,3710,3710,3710,3710,0
20230616,172100,958068575,3710,3710,3710,3710,0
20230616,172000,958068575,3710,3710,3710,3710,0
20230616,171900,958068575,3710,3710,3710,3710,0
20230616,171800,958068575,3710,3710,3710,3710,0
20230616,171700,958068575,3710,3710,3710,3710,0
20230616,171600,958068575,3710,3710,3710,3710,0
20230616,171500,958068575,3710,3710,3710,3710,0
20230616,171400,958068575,3710,3710,3710,3710,0
20230616,171300,958068575,3710,3710,3710,3710,0
20230616,171200,958068575,3710,3710,3710,3710,0
20230616,171100,958068575,3710,3710,3710,3710,0
20230616,171000,958068575,3710,3710,3710,3710,0
20230616,170900,958068575,3710,3710,3710,3710,0
20230616,170800,958068575,3710,3710,3710,3710,0
20230616,170700,958068575,3710,3710,3710,3710,0
20230616,170600,958068575,3710,3710,3710,3710,0
20230616,170500,958068575,3710,3710,3710,3710,0
20230616,170400,958068575,3710,3710,3710,3710,0
20230616,170300,958068575,3710,3710,3710,3710,15140
20230616,170200,958068575,3710,3710,3710,3710,0
20230616,170100,958068575,3710,3710,3710,3710,0
20230616,170000,958068575,3710,3710,3710,3710,0
20230616,165900,958068575,3710,3710,3710,3710,0
20230616,165800,958068575,3710,3710,3710,3710,0
20230616,165700,958068575,3710,3710,3710,3710,0
20230616,165600,958068575,3710,3710,3710,3710,0
20230616,165500,958068575,3710,3710,3710,3710,0
20230616,165400,958068575,3710,3710,3710,3710,0
20230616,165300,958068575,3710,3710,3710,3710,0
20230616,165200,958068575,3710,3710,3710,3710,0
20230616,165100,958068575,3710,3710,3710,3710,0
20230616,165000,958068575,3710,3710,3710,3710,0
20230616,164900,958068575,3710,3710,3710,3710,0
20230616,164800,958068575,3710,3710,3710,3710,0
20230616,164700,958068575,3710,3710,3710,3710,0
20230616,164600,958068575,3710,3710,3710,3710,0
20230616,164500,958068575,3710,3710,3710,3710,0
20230616,164400,958068575,3710,3710,3710,3710,0
20230616,164300,958068575,3710,3710,3710,3710,0
20230616,164200,958068575,3710,3710,3710,3710,0
20230616,164100,958068575,3710,3710,3710,3710,0
20230616,164000,958068575,3710,3710,3710,3710,0
20230616,163900,958068575,3710,3710,3710,3710,0
20230616,163800,958068575,3710,3710,3710,3710,0
20230616,163700,958068575,3710,3710,3710,3710,0
20230616,163600,958068575,3710,3710,3710,3710,0
20230616,163500,958068575,3710,3710,3710,3710,0
20230616,163400,958068575,3710,3710,3710,3710,0
20230616,163300,958068575,3710,3710,3710,3710,15140
20230616,163200,958068575,3710,3710,3710,3710,0
20230616,163100,958068575,3710,3710,3710,3710,0
20230616,163000,958068575,3710,3710,3710,3710,0
20230616,162900,958068575,3710,3710,3710,3710,0
20230616,162800,958068575,3710,3710,3710,3710,0
20230616,162700,958068575,3710,3710,3710,3710,0
20230616,162600,958068575,3710,3710,3710,3710,0
20230616,162500,958068575,3710,3710,3710,3710,0
20230616,162400,958068575,3710,3710,3710,3710,0
20230616,162300,958068575,3710,3710,3710,3710,0
20230616,162200,958068575,3710,3710,3710,3710,0
20230616,162100,958068575,3710,3710,3710,3710,0
20230616,162000,958068575,3710,3710,3710,3710,0
20230616,161900,958068575,3710,3710,3710,3710,0
20230616,161800,958068575,3710,3710,3710,3710,0
20230616,161700,958068575,3710,3710,3710,3710,0
20230616,161600,958068575,3710,3710,3710,3710,0
20230616,161500,958068575,3710,3710,3710,3710,0
20230616,161400,958068575,3710,3710,3710,3710,0
20230616,161300,958068575,3710,3710,3710,3710,0
20230616,161200,958068575,3710,3710,3710,3710,0
20230616,161100,958068575,3710,3710,3710,3710,0
20230616,161000,958068575,3710,3710,3710,3710,0
20230616,160900,958068575,3710,3710,3710,3710,0
20230616,160800,958068575,3710,3710,3710,3710,0
20230616,160700,958068575,3710,3710,3710,3710,0
20230616,160600,958068575,3710,3710,3710,3710,0
20230616,160500,958068575,3710,3710,3710,3710,0
20230616,160400,958068575,3710,3710,3710,3710,0
20230616,160300,958068575,3710,3710,3710,3710,15140
20230616,160200,958068575,3710,3710,3710,3710,0
20230616,160100,958068575,3710,3710,3710,3710,0
20230616,160000,958068575,3710,3710,3710,3710,0
20230616,155900,958068575,3710,3710,3710,3710,0
20230616,155800,958068575,3710,3710,3710,3710,0
20230616,155700,958068575,3710,3710,3710,3710,0
20230616,155600,958068575,3710,3710,3710,3710,0
20230616,155500,958068575,3710,3710,3710,3710,0
20230616,155400,958068575,3710,3710,3710,3710,0
20230616,155300,958068575,3710,3710,3710,3710,0
20230616,155200,958068575,3710,3710,3710,3710,0
20230616,155100,958068575,3710,3710,3710,3710,0
20230616,155000,958068575,3710,3710,3710,3710,0
20230616,154900,958068575,3710,3710,3710,3710,0
20230616,154800,958068575,3710,3710,3710,3710,0
20230616,154700,958068575,3710,3710,3710,3710,0
20230616,154600,958068575,3710,3710,3710,3710,0
20230616,154500,958068575,3710,3710,3710,3710,0
20230616,154400,958068575,3710,3710,3710,3710,0
20230616,154300,958068575,3710,3710,3710,3710,0
20230616,154200,958068575,3710,3710,3710,3710,0
20230616,154100,958068575,3710,3710,3710,3710,0
20230616,154000,958068575,3710,3710,3710,3710,0
20230616,153900,958068575,3710,3710,3710,3710,0
20230616,153800,958068575,3710,3710,3710,3710,0
20230616,153700,958068575,3710,3710,3710,3710,0
20230616,153600,958068575,3710,3710,3710,3710,0
20230616,153500,958068575,3710,3710,3710,3710,0
20230616,153400,958068575,3710,3710,3710,3710,0
20230616,153300,958068575,3710,3710,3710,3710,15140
20230616,153200,958068575,3710,3710,3710,3710,0
20230616,153100,958068575,3710,3710,3710,3710,0
20230616,153000,958068575,3710,3710,3710,3710,15140
20230616,152900,901899175,3725,3725,3725,3725,0
20230616,152800,901899175,3725,3725,3725,3725,0
20230616,152700,901899175,3725,3725,3725,3725,0
20230616,152600,901899175,3725,3725,3725,3725,0
20230616,152500,901899175,3725,3725,3725,3725,0
20230616,152400,901899175,3725,3725,3725,3725,0
20230616,152300,901899175,3725,3725,3725,3725,0
20230616,152200,901899175,3725,3725,3725,3725,0
20230616,152100,901899175,3725,3725,3725,3725,0
20230616,152000,901899175,3725,3725,3725,3725,0
20230616,151900,901899175,3725,3730,3730,3725,168
20230616,151800,901272885,3730,3730,3730,3730,111
20230616,151700,900858855,3725,3725,3725,3725,0
20230616,151600,900858855,3725,3725,3725,3725,1419
20230616,151500,895573080,3725,3725,3725,3725,0
20230616,151400,895573080,3725,3725,3725,3725,55
20230616,151300,895368205,3725,3725,3725,3725,194
20230616,151200,894645555,3725,3725,3725,3725,52
20230616,151100,894451855,3720,3720,3720,3720,84
20230616,151000,894139375,3725,3725,3725,3725,1
20230616,150900,894135650,3725,3720,3725,3720,97
20230616,150800,893774370,3725,3725,3725,3725,11
20230616,150700,893733395,3720,3720,3720,3720,0
20230616,150600,893733395,3720,3730,3730,3715,727
20230616,150500,891027655,3730,3735,3735,3730,572
20230616,150400,888893000,3735,3735,3735,3735,480
20230616,150300,887100200,3735,3735,3735,3735,179
20230616,150200,886431635,3735,3740,3740,3735,1449
20230616,150100,881019380,3740,3740,3740,3740,0
20230616,150000,881019380,3740,3735,3740,3735,73
20230616,145900,880746545,3740,3740,3740,3740,133
20230616,145800,880249125,3740,3740,3740,3740,6
20230616,145700,880226685,3740,3740,3740,3740,531
20230616,145600,878240745,3740,3740,3740,3740,0
20230616,145500,878240745,3740,3740,3740,3740,1
20230616,145400,878237005,3735,3735,3735,3735,3017
20230616,145300,866968510,3740,3740,3740,3740,11
20230616,145200,866927370,3740,3740,3740,3740,484
20230616,145100,865117210,3740,3740,3740,3740,100
20230616,145000,864743210,3740,3740,3740,3740,5
20230616,144900,864724510,3740,3740,3740,3740,2
20230616,144800,864717030,3740,3740,3740,3740,6
20230616,144700,864694590,3735,3735,3735,3735,0
20230616,144600,864694590,3735,3740,3740,3735,251
20230616,144500,863756325,3740,3740,3740,3740,348
20230616,144400,862454805,3740,3740,3740,3735,246
20230616,144300,861534840,3745,3745,3750,3745,397
20230616,144200,860046725,3745,3750,3750,3745,78
20230616,144100,859754595,3750,3740,3750,3740,1958
20230616,144000,852424080,3740,3740,3740,3740,41
20230616,143900,852270740,3735,3735,3735,3735,1
20230616,143800,852267005,3745,3730,3750,3730,6814
20230616,143700,826805885,3730,3730,3730,3730,850
20230616,143600,823635385,3725,3725,3725,3725,46
20230616,143500,823464035,3725,3725,3725,3725,232
20230616,143400,822599835,3730,3730,3730,3730,0
20230616,143300,822599835,3730,3730,3730,3730,86
20230616,143200,822279055,3730,3730,3730,3730,85
20230616,143100,821962005,3725,3725,3725,3725,200
20230616,143000,821217005,3725,3725,3725,3725,663
20230616,142900,818747330,3725,3730,3730,3725,77
20230616,142800,818460170,3725,3725,3725,3725,0
20230616,142700,818460170,3725,3725,3725,3725,0
20230616,142600,818460170,3725,3725,3725,3725,9
20230616,142500,818426645,3725,3725,3725,3725,0
20230616,142400,818426645,3725,3725,3725,3725,99
20230616,142300,818057870,3725,3725,3725,3725,0
20230616,142200,818057870,3725,3720,3725,3720,526
20230616,142100,816098570,3720,3720,3720,3720,61
20230616,142000,815871650,3720,3725,3725,3720,434
20230616,141900,814255065,3725,3720,3730,3720,1229
20230616,141800,809682315,3715,3720,3720,3715,232
20230616,141700,808819380,3715,3715,3715,3715,329
20230616,141600,807597145,3715,3715,3715,3715,31
20230616,141500,807481980,3715,3715,3715,3715,0
20230616,141400,807481980,3715,3715,3715,3715,0
20230616,141300,807481980,3715,3715,3715,3715,0
20230616,141200,807481980,3715,3715,3715,3715,0
20230616,141100,807481980,3715,3715,3715,3715,0
20230616,141000,807481980,3715,3710,3715,3710,3001
20230616,140900,796338095,3715,3715,3715,3715,1
20230616,140800,796334380,3715,3710,3715,3710,680
20230616,140700,793811280,3710,3710,3715,3710,1163
20230616,140600,789491550,3710,3720,3720,3710,3433
20230616,140500,776731440,3720,3720,3720,3720,0
20230616,140400,776731440,3720,3720,3720,3720,13
20230616,140300,776683080,3720,3725,3725,3720,94
20230616,140200,776333180,3735,3725,3735,3725,3179
20230616,140100,764477165,3725,3725,3725,3725,0
20230616,140000,764477165,3725,3725,3725,3725,5
20230616,135900,764458540,3725,3725,3730,3725,1071
20230616,135800,760468390,3730,3720,3730,3720,463
20230616,135700,758744710,3715,3750,3775,3715,2227
20230616,135600,750394900,3775,3715,3775,3715,24272
20230616,135500,659611650,3715,3715,3715,3715,21
20230616,135400,659533635,3720,3715,3720,3715,203
20230616,135300,658779475,3715,3715,3715,3715,391
20230616,135200,657326910,3715,3715,3715,3715,0
20230616,135100,657326910,3715,3715,3715,3715,10
20230616,135000,657289760,3715,3715,3715,3715,854
20230616,134900,654117150,3710,3710,3710,3710,0
20230616,134800,654117150,3710,3710,3710,3710,211
20230616,134700,653334340,3715,3715,3720,3715,4126
20230616,134600,638004755,3710,3710,3710,3710,0
20230616,134500,638004755,3710,3710,3710,3710,1200
20230616,134400,633552755,3710,3710,3710,3710,0
20230616,134300,633552755,3710,3710,3710,3710,0
20230616,134200,633552755,3710,3715,3715,3710,2203
20230616,134100,625368815,3715,3715,3715,3715,1065
20230616,134000,621412340,3715,3715,3715,3715,26
20230616,133900,621315750,3715,3715,3715,3715,74
20230616,133800,621040840,3715,3715,3715,3710,446
20230616,133700,619383960,3715,3715,3715,3715,16
20230616,133600,619324520,3715,3715,3715,3715,1370
20230616,133500,614234970,3715,3715,3715,3715,100
20230616,133400,613863470,3715,3715,3715,3715,500
20230616,133300,612005970,3715,3715,3715,3715,3089
20230616,133200,600530335,3720,3715,3720,3715,125
20230616,133100,600065910,3715,3720,3720,3715,197
20230616,133000,599333880,3715,3715,3715,3715,0
20230616,132900,599333880,3715,3715,3715,3715,339
20230616,132800,598074495,3715,3715,3715,3715,1940
20230616,132700,590867395,3720,3720,3720,3720,1042
20230616,132600,586991155,3715,3715,3715,3715,0
20230616,132500,586991155,3715,3715,3715,3715,0
20230616,132400,586991155,3715,3715,3715,3715,214
20230616,132300,586196145,3715,3715,3715,3715,401
20230616,132200,584706430,3715,3710,3715,3710,939
20230616,132100,581218145,3710,3710,3710,3710,691
20230616,132000,578654535,3710,3710,3710,3710,619
20230616,131900,576358045,3710,3710,3710,3710,0
20230616,131800,576358045,3710,3715,3715,3710,2500
20230616,131700,567079785,3715,3715,3715,3715,1172
20230616,131600,562725805,3710,3710,3710,3710,2085
20230616,131500,554990455,3710,3710,3710,3710,4
20230616,131400,554975615,3710,3710,3710,3710,0
20230616,131300,554975615,3710,3715,3715,3710,1672
20230616,131200,548764140,3715,3715,3715,3715,112
20230616,131100,548348060,3720,3720,3720,3720,1121
20230616,131000,544177940,3720,3720,3720,3720,0
20230616,130900,544177940,3720,3720,3720,3720,0
20230616,130800,544177940,3720,3715,3720,3715,2184
20230616,130700,536062880,3710,3710,3710,3710,0
20230616,130600,536062880,3710,3715,3715,3710,1012
20230616,130500,532303350,3715,3715,3715,3715,10
20230616,130400,532266200,3715,3715,3715,3715,58
20230616,130300,532050730,3715,3710,3715,3710,401
20230616,130200,530561020,3715,3715,3715,3715,0
20230616,130100,530561020,3715,3715,3715,3715,1101
20230616,130000,526470805,3720,3720,3720,3720,348
20230616,125900,525176245,3720,3720,3720,3720,2010
20230616,125800,517699045,3715,3715,3715,3715,0
20230616,125700,517699045,3715,3715,3715,3715,33
20230616,125600,517576450,3715,3715,3715,3715,1
20230616,125500,517572735,3715,3715,3715,3715,0
20230616,125400,517572735,3715,3715,3715,3715,6
20230616,125300,517550445,3715,3720,3720,3715,2673
20230616,125200,507620245,3725,3725,3725,3725,0
20230616,125100,507620245,3725,3725,3725,3725,200
20230616,125000,506875245,3725,3710,3725,3705,6869
20230616,124900,481354155,3710,3700,3710,3700,22553
20230616,124800,397806370,3700,3700,3700,3700,0
20230616,124700,397806370,3700,3700,3700,3700,174
20230616,124600,397162570,3700,3695,3700,3695,573
20230616,124500,395045235,3695,3695,3695,3695,0
20230616,124400,395045235,3695,3695,3695,3695,0
20230616,124300,395045235,3695,3695,3695,3695,0
20230616,124200,395045235,3695,3695,3695,3690,2220
20230616,124100,386842840,3700,3700,3700,3700,3061
20230616,124000,375517140,3705,3705,3705,3705,0
20230616,123900,375517140,3705,3705,3705,3705,0
20230616,123800,375517140,3705,3705,3705,3705,0
20230616,123700,375517140,3705,3705,3705,3705,0
20230616,123600,375517140,3705,3705,3705,3705,0
20230616,123500,375517140,3705,3705,3705,3705,0
20230616,123400,375517140,3705,3705,3705,3705,28
20230616,123300,375413400,3705,3705,3705,3705,78
20230616,123200,375124410,3705,3705,3705,3705,72
20230616,123100,374857650,3705,3705,3705,3705,0
20230616,123000,374857650,3705,3705,3705,3705,81
20230616,122900,374557545,3700,3700,3700,3700,0
20230616,122800,374557545,3700,3700,3700,3700,90
20230616,122700,374224545,3705,3705,3705,3705,0
20230616,122600,374224545,3705,3705,3705,3705,178
20230616,122500,373565055,3705,3705,3705,3705,0
20230616,122400,373565055,3705,3705,3705,3705,5
20230616,122300,373546530,3705,3705,3705,3705,0
20230616,122200,373546530,3705,3705,3705,3705,0
20230616,122100,373546530,3705,3705,3705,3705,0
20230616,122000,373546530,3705,3705,3705,3705,73
20230616,121900,373276065,3700,3700,3700,3700,60
20230616,121800,373054065,3700,3705,3705,3700,798
20230616,121700,370101365,3700,3700,3700,3700,40
20230616,121600,369953365,3705,3705,3705,3705,78
20230616,121500,369664375,3700,3700,3700,3700,0
20230616,121400,369664375,3700,3700,3700,3700,0
20230616,121300,369664375,3700,3700,3700,3700,0
20230616,121200,369664375,3700,3700,3700,3700,0
20230616,121100,369664375,3700,3700,3700,3700,50
20230616,121000,369479375,3700,3700,3700,3700,350
20230616,120900,368184375,3705,3705,3705,3705,0
20230616,120800,368184375,3705,3705,3705,3705,0
20230616,120700,368184375,3705,3705,3705,3705,0
20230616,120600,368184375,3705,3705,3705,3705,0
20230616,120500,368184375,3705,3705,3705,3705,0
20230616,120400,368184375,3705,3700,3705,3700,708
20230616,120300,365563735,3705,3700,3705,3700,667
20230616,120200,363095500,3700,3700,3700,3700,0
20230616,120100,363095500,3700,3700,3700,3700,0
20230616,120000,363095500,3700,3700,3700,3700,0
20230616,115900,363095500,3700,3700,3700,3700,1500
20230616,115800,357545500,3700,3700,3700,3700,136
20230616,115700,357042300,3705,3705,3705,3705,0
20230616,115600,357042300,3705,3705,3705,3705,68
20230616,115500,356790360,3700,3700,3700,3700,1
20230616,115400,356786660,3700,3700,3700,3700,0
20230616,115300,356786660,3700,3700,3700,3700,0
20230616,115200,356786660,3700,3700,3700,3700,0
20230616,115100,356786660,3700,3700,3700,3700,206
20230616,115000,356024460,3700,3700,3700,3700,20
20230616,114900,355950460,3700,3700,3700,3700,0
20230616,114800,355950460,3700,3690,3700,3690,739
20230616,114700,353218550,3690,3700,3700,3690,47
20230616,114600,353044750,3700,3700,3700,3700,100
20230616,114500,352674750,3700,3700,3700,3700,2
20230616,114400,352667350,3700,3700,3700,3700,162
20230616,114300,352067950,3700,3705,3705,3700,61
20230616,114200,351842195,3700,3700,3700,3700,1005
20230616,114100,348123695,3705,3695,3705,3695,5537
20230616,114000,327631965,3695,3695,3695,3695,30
20230616,113900,327521115,3695,3695,3695,3695,1000
20230616,113800,323826115,3695,3695,3695,3695,0
20230616,113700,323826115,3695,3695,3695,3695,31
20230616,113600,323711570,3695,3695,3695,3695,0
20230616,113500,323711570,3695,3695,3695,3695,0
20230616,113400,323711570,3695,3695,3695,3695,1000
20230616,113300,320016570,3695,3695,3695,3695,0
20230616,113200,320016570,3695,3695,3695,3695,482
20230616,113100,318235580,3700,3700,3700,3700,0
20230616,113000,318235580,3700,3700,3700,3700,94
20230616,112900,317887780,3700,3700,3700,3700,1
20230616,112800,317884080,3700,3695,3700,3695,822
20230616,112700,314845655,3695,3695,3695,3695,1000
20230616,112600,311150655,3695,3695,3695,3695,0
20230616,112500,311150655,3695,3695,3695,3695,0
20230616,112400,311150655,3695,3690,3695,3690,269
20230616,112300,310157740,3690,3690,3690,3690,863
20230616,112200,306973270,3695,3695,3695,3695,81
20230616,112100,306673975,3690,3690,3690,3690,70
20230616,112000,306415675,3690,3690,3690,3690,0
20230616,111900,306415675,3690,3695,3695,3690,15
20230616,111800,306360275,3695,3695,3695,3695,0
20230616,111700,306360275,3695,3695,3695,3695,0
20230616,111600,306360275,3695,3690,3695,3690,282
20230616,111500,305319285,3690,3690,3690,3690,2
20230616,111400,305311905,3695,3695,3695,3695,0
20230616,111300,305311905,3695,3695,3695,3695,0
20230616,111200,305311905,3695,3695,3695,3695,0
20230616,111100,305311905,3695,3690,3695,3690,1130
20230616,111000,301142200,3685,3690,3690,3685,445
20230616,110900,299500680,3695,3695,3695,3695,0
20230616,110800,299500680,3695,3695,3695,3695,0
20230616,110700,299500680,3695,3695,3695,3695,1
20230616,110600,299496985,3690,3690,3690,3690,566
20230616,110500,297408445,3690,3695,3695,3690,876
20230616,110400,294173185,3695,3695,3695,3695,7
20230616,110300,294147320,3695,3695,3695,3695,915
20230616,110200,290766395,3690,3690,3690,3690,200
20230616,110100,290028395,3690,3690,3690,3690,0
20230616,110000,290028395,3690,3690,3690,3690,1
20230616,105900,290024705,3690,3690,3690,3690,84
20230616,105800,289714745,3700,3700,3700,3700,0
20230616,105700,289714745,3700,3700,3700,3700,1395
20230616,105600,284553245,3705,3705,3705,3700,1485
20230616,105500,279051325,3705,3685,3710,3685,7752
20230616,105400,250402785,3690,3690,3690,3690,153
20230616,105300,249838215,3690,3690,3690,3690,216
20230616,105200,249041175,3690,3685,3690,3685,1074
20230616,105100,245078550,3690,3690,3690,3690,0
20230616,105000,245078550,3690,3690,3690,3690,153
20230616,104900,244513980,3690,3690,3690,3690,776
20230616,104800,241650540,3695,3695,3695,3695,0
20230616,104700,241650540,3695,3690,3695,3690,497
20230616,104600,239815520,3685,3685,3685,3685,56
20230616,104500,239609160,3685,3685,3685,3685,22
20230616,104400,239528090,3685,3690,3695,3685,530
20230616,104300,237571660,3690,3685,3690,3685,95
20230616,104200,237221300,3685,3685,3685,3685,40
20230616,104100,237073900,3695,3685,3695,3685,1015
20230616,104000,233331185,3680,3680,3680,3680,100
20230616,103900,232963185,3680,3680,3680,3680,0
20230616,103800,232963185,3680,3680,3680,3680,0
20230616,103700,232963185,3680,3680,3680,3680,415
20230616,103600,231435985,3685,3690,3690,3685,3912
20230616,103500,217017040,3690,3695,3695,3690,217
20230616,103400,216215375,3695,3700,3700,3695,197
20230616,103300,215486620,3700,3695,3700,3695,320
20230616,103200,214304135,3695,3690,3695,3690,316
20230616,103100,213137185,3690,3690,3690,3685,321
20230616,103000,211953950,3710,3685,3710,3685,5756
20230616,102900,190683700,3680,3675,3680,3675,400
20230616,102800,189212100,3680,3675,3685,3675,519
20230616,102700,187302920,3675,3675,3675,3675,10
20230616,102600,187266170,3675,3675,3685,3675,2553
20230616,102500,177881305,3685,3675,3685,3675,155
20230616,102400,177310200,3685,3675,3685,3675,222
20230616,102300,176492665,3680,3675,3680,3675,650
20230616,102200,174100700,3670,3670,3670,3670,217
20230616,102100,173304310,3665,3665,3665,3665,0
20230616,102000,173304310,3665,3665,3665,3665,0
20230616,101900,173304310,3665,3665,3665,3665,170
20230616,101800,172681260,3665,3670,3670,3665,1368
20230616,101700,167661380,3670,3680,3680,3670,2297
20230616,101600,159219835,3680,3680,3680,3680,65
20230616,101500,158980635,3675,3675,3675,3675,502
20230616,101400,157135785,3670,3670,3670,3670,0
20230616,101300,157135785,3670,3670,3670,3670,186
20230616,101200,156453165,3670,3675,3675,3670,203
20230616,101100,155707245,3675,3670,3675,3670,16
20230616,101000,155648520,3670,3670,3675,3670,409
20230616,100900,154147275,3675,3675,3675,3675,0
20230616,100800,154147275,3675,3670,3675,3670,209
20230616,100700,153379225,3675,3675,3675,3675,150
20230616,100600,152827975,3665,3665,3665,3665,0
20230616,100500,152827975,3665,3675,3675,3665,187
20230616,100400,152141745,3675,3675,3675,3675,11
20230616,100300,152101320,3675,3675,3675,3675,1
20230616,100200,152097645,3675,3670,3675,3670,564
20230616,100100,150024965,3675,3675,3675,3675,247
20230616,100000,149117240,3665,3665,3665,3665,0
20230616,095900,149117240,3665,3665,3665,3665,500
20230616,095800,147284740,3675,3675,3675,3675,0
20230616,095700,147284740,3675,3665,3675,3665,431
20230616,095600,145705115,3665,3665,3665,3665,29
20230616,095500,145598830,3660,3660,3660,3660,0
20230616,095400,145598830,3660,3660,3660,3660,1
20230616,095300,145595170,3660,3675,3675,3660,3547
20230616,095200,132583980,3675,3675,3675,3675,11
20230616,095100,132543555,3665,3665,3665,3665,10
20230616,095000,132506905,3665,3670,3675,3665,803
20230616,094900,129558510,3685,3685,3685,3685,5
20230616,094800,129540085,3685,3685,3685,3685,0
20230616,094700,129540085,3685,3685,3685,3685,0
20230616,094600,129540085,3685,3685,3685,3685,1
20230616,094500,129536400,3685,3665,3685,3665,3855
20230616,094400,115389700,3665,3665,3665,3665,0
20230616,094300,115389700,3665,3670,3670,3665,571
20230616,094200,113294525,3675,3675,3675,3675,100
20230616,094100,112927025,3675,3675,3675,3675,49
20230616,094000,112746950,3675,3675,3675,3675,0
20230616,093900,112746950,3675,3675,3680,3670,297
20230616,093800,111655005,3670,3670,3670,3670,235
20230616,093700,110792555,3670,3670,3670,3670,1
20230616,093600,110788885,3665,3670,3680,3665,1169
20230616,093500,106504100,3670,3670,3670,3665,133
20230616,093400,106016390,3665,3670,3670,3665,1233
20230616,093300,101491885,3670,3680,3680,3670,35
20230616,093200,101363385,3665,3670,3670,3665,583
20230616,093100,99224940,3665,3665,3665,3665,200
20230616,093000,98491940,3665,3665,3665,3665,137
20230616,092900,97989835,3660,3680,3680,3660,664
20230616,092800,95557340,3670,3665,3670,3665,34
20230616,092700,95432680,3665,3665,3665,3665,44
20230616,092600,95271420,3665,3670,3670,3665,143
20230616,092500,94747230,3670,3670,3670,3670,144
20230616,092400,94218750,3670,3670,3670,3670,0
20230616,092300,94218750,3670,3670,3670,3670,0
20230616,092200,94218750,3670,3670,3675,3670,534
20230616,092100,92257420,3660,3660,3660,3660,0
20230616,092000,92257420,3660,3660,3660,3660,985
20230616,091900,88652320,3660,3665,3665,3660,1500
20230616,091800,83161500,3665,3665,3665,3665,0
20230616,091700,83161500,3665,3670,3670,3665,1546
20230616,091600,77494535,3665,3670,3680,3665,1057
20230616,091500,73615750,3670,3685,3685,3670,216
20230616,091400,72819895,3680,3665,3680,3665,590
20230616,091300,70655575,3665,3670,3670,3665,3363
20230616,091200,58325830,3685,3685,3685,3675,509
20230616,091100,56455115,3685,3680,3685,3670,4045
20230616,091000,41595180,3675,3680,3680,3675,1909
20230616,090900,34579275,3680,3675,3685,3675,2001
20230616,090800,27223790,3675,3670,3680,3670,265
20230616,090700,26250075,3670,3685,3685,3670,2962
20230616,090600,15374495,3685,3685,3685,3675,1635
20230616,090500,9365160,3685,3680,3685,3680,88
20230616,090400,9041305,3680,3680,3680,3680,5
20230616,090300,9022905,3680,3680,3680,3675,877
20230616,090200,5798690,3675,3680,3680,3675,250
20230616,090100,4879215,3680,3665,3690,3665,510
20230616,090000,3002785,3670,3665,3675,3665,819