stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,183300,603496820,6480,6480,6480,6480,2046
20230616,183200,603496820,6480,6480,6480,6480,0
20230616,183100,603496820,6480,6480,6480,6480,0
20230616,183000,603496820,6480,6480,6480,6480,0
20230616,182900,603496820,6480,6480,6480,6480,0
20230616,182800,603496820,6480,6480,6480,6480,0
20230616,182700,603496820,6480,6480,6480,6480,0
20230616,182600,603496820,6480,6480,6480,6480,0
20230616,182500,603496820,6480,6480,6480,6480,0
20230616,182400,603496820,6480,6480,6480,6480,0
20230616,182300,603496820,6480,6480,6480,6480,0
20230616,182200,603496820,6480,6480,6480,6480,0
20230616,182100,603496820,6480,6480,6480,6480,0
20230616,182000,603496820,6480,6480,6480,6480,0
20230616,181900,603496820,6480,6480,6480,6480,0
20230616,181800,603496820,6480,6480,6480,6480,0
20230616,181700,603496820,6480,6480,6480,6480,0
20230616,181600,603496820,6480,6480,6480,6480,0
20230616,181500,603496820,6480,6480,6480,6480,0
20230616,181400,603496820,6480,6480,6480,6480,0
20230616,181300,603496820,6480,6480,6480,6480,0
20230616,181200,603496820,6480,6480,6480,6480,0
20230616,181100,603496820,6480,6480,6480,6480,0
20230616,181000,603496820,6480,6480,6480,6480,0
20230616,180900,603496820,6480,6480,6480,6480,0
20230616,180800,603496820,6480,6480,6480,6480,0
20230616,180700,603496820,6480,6480,6480,6480,0
20230616,180600,603496820,6480,6480,6480,6480,0
20230616,180500,603496820,6480,6480,6480,6480,0
20230616,180400,603496820,6480,6480,6480,6480,0
20230616,180300,603496820,6480,6480,6480,6480,2046
20230616,180200,603496820,6480,6480,6480,6480,0
20230616,180100,603496820,6480,6480,6480,6480,0
20230616,180000,603496820,6480,6480,6480,6480,0
20230616,175900,603496820,6480,6480,6480,6480,0
20230616,175800,603496820,6480,6480,6480,6480,0
20230616,175700,603496820,6480,6480,6480,6480,0
20230616,175600,603496820,6480,6480,6480,6480,0
20230616,175500,603496820,6480,6480,6480,6480,0
20230616,175400,603496820,6480,6480,6480,6480,0
20230616,175300,603496820,6480,6480,6480,6480,0
20230616,175200,603496820,6480,6480,6480,6480,0
20230616,175100,603496820,6480,6480,6480,6480,0
20230616,175000,603496820,6480,6480,6480,6480,0
20230616,174900,603496820,6480,6480,6480,6480,0
20230616,174800,603496820,6480,6480,6480,6480,0
20230616,174700,603496820,6480,6480,6480,6480,0
20230616,174600,603496820,6480,6480,6480,6480,0
20230616,174500,603496820,6480,6480,6480,6480,0
20230616,174400,603496820,6480,6480,6480,6480,0
20230616,174300,603496820,6480,6480,6480,6480,0
20230616,174200,603496820,6480,6480,6480,6480,0
20230616,174100,603496820,6480,6480,6480,6480,0
20230616,174000,603496820,6480,6480,6480,6480,0
20230616,173900,603496820,6480,6480,6480,6480,0
20230616,173800,603496820,6480,6480,6480,6480,0
20230616,173700,603496820,6480,6480,6480,6480,0
20230616,173600,603496820,6480,6480,6480,6480,0
20230616,173500,603496820,6480,6480,6480,6480,0
20230616,173400,603496820,6480,6480,6480,6480,0
20230616,173300,603496820,6480,6480,6480,6480,2046
20230616,173200,603496820,6480,6480,6480,6480,0
20230616,173100,603496820,6480,6480,6480,6480,0
20230616,173000,603496820,6480,6480,6480,6480,0
20230616,172900,603496820,6480,6480,6480,6480,0
20230616,172800,603496820,6480,6480,6480,6480,0
20230616,172700,603496820,6480,6480,6480,6480,0
20230616,172600,603496820,6480,6480,6480,6480,0
20230616,172500,603496820,6480,6480,6480,6480,0
20230616,172400,603496820,6480,6480,6480,6480,0
20230616,172300,603496820,6480,6480,6480,6480,0
20230616,172200,603496820,6480,6480,6480,6480,0
20230616,172100,603496820,6480,6480,6480,6480,0
20230616,172000,603496820,6480,6480,6480,6480,0
20230616,171900,603496820,6480,6480,6480,6480,0
20230616,171800,603496820,6480,6480,6480,6480,0
20230616,171700,603496820,6480,6480,6480,6480,0
20230616,171600,603496820,6480,6480,6480,6480,0
20230616,171500,603496820,6480,6480,6480,6480,0
20230616,171400,603496820,6480,6480,6480,6480,0
20230616,171300,603496820,6480,6480,6480,6480,0
20230616,171200,603496820,6480,6480,6480,6480,0
20230616,171100,603496820,6480,6480,6480,6480,0
20230616,171000,603496820,6480,6480,6480,6480,0
20230616,170900,603496820,6480,6480,6480,6480,0
20230616,170800,603496820,6480,6480,6480,6480,0
20230616,170700,603496820,6480,6480,6480,6480,0
20230616,170600,603496820,6480,6480,6480,6480,0
20230616,170500,603496820,6480,6480,6480,6480,0
20230616,170400,603496820,6480,6480,6480,6480,0
20230616,170300,603496820,6480,6480,6480,6480,2046
20230616,170200,603496820,6480,6480,6480,6480,0
20230616,170100,603496820,6480,6480,6480,6480,0
20230616,170000,603496820,6480,6480,6480,6480,0
20230616,165900,603496820,6480,6480,6480,6480,0
20230616,165800,603496820,6480,6480,6480,6480,0
20230616,165700,603496820,6480,6480,6480,6480,0
20230616,165600,603496820,6480,6480,6480,6480,0
20230616,165500,603496820,6480,6480,6480,6480,0
20230616,165400,603496820,6480,6480,6480,6480,0
20230616,165300,603496820,6480,6480,6480,6480,0
20230616,165200,603496820,6480,6480,6480,6480,0
20230616,165100,603496820,6480,6480,6480,6480,0
20230616,165000,603496820,6480,6480,6480,6480,0
20230616,164900,603496820,6480,6480,6480,6480,0
20230616,164800,603496820,6480,6480,6480,6480,0
20230616,164700,603496820,6480,6480,6480,6480,0
20230616,164600,603496820,6480,6480,6480,6480,0
20230616,164500,603496820,6480,6480,6480,6480,0
20230616,164400,603496820,6480,6480,6480,6480,0
20230616,164300,603496820,6480,6480,6480,6480,0
20230616,164200,603496820,6480,6480,6480,6480,0
20230616,164100,603496820,6480,6480,6480,6480,0
20230616,164000,603496820,6480,6480,6480,6480,0
20230616,163900,603496820,6480,6480,6480,6480,0
20230616,163800,603496820,6480,6480,6480,6480,0
20230616,163700,603496820,6480,6480,6480,6480,0
20230616,163600,603496820,6480,6480,6480,6480,0
20230616,163500,603496820,6480,6480,6480,6480,0
20230616,163400,603496820,6480,6480,6480,6480,0
20230616,163300,603496820,6480,6480,6480,6480,2046
20230616,163200,603496820,6480,6480,6480,6480,0
20230616,163100,603496820,6480,6480,6480,6480,0
20230616,163000,603496820,6480,6480,6480,6480,0
20230616,162900,603496820,6480,6480,6480,6480,0
20230616,162800,603496820,6480,6480,6480,6480,0
20230616,162700,603496820,6480,6480,6480,6480,0
20230616,162600,603496820,6480,6480,6480,6480,0
20230616,162500,603496820,6480,6480,6480,6480,0
20230616,162400,603496820,6480,6480,6480,6480,0
20230616,162300,603496820,6480,6480,6480,6480,0
20230616,162200,603496820,6480,6480,6480,6480,0
20230616,162100,603496820,6480,6480,6480,6480,0
20230616,162000,603496820,6480,6480,6480,6480,0
20230616,161900,603496820,6480,6480,6480,6480,0
20230616,161800,603496820,6480,6480,6480,6480,0
20230616,161700,603496820,6480,6480,6480,6480,0
20230616,161600,603496820,6480,6480,6480,6480,0
20230616,161500,603496820,6480,6480,6480,6480,0
20230616,161400,603496820,6480,6480,6480,6480,0
20230616,161300,603496820,6480,6480,6480,6480,0
20230616,161200,603496820,6480,6480,6480,6480,0
20230616,161100,603496820,6480,6480,6480,6480,0
20230616,161000,603496820,6480,6480,6480,6480,0
20230616,160900,603496820,6480,6480,6480,6480,0
20230616,160800,603496820,6480,6480,6480,6480,0
20230616,160700,603496820,6480,6480,6480,6480,0
20230616,160600,603496820,6480,6480,6480,6480,0
20230616,160500,603496820,6480,6480,6480,6480,0
20230616,160400,603496820,6480,6480,6480,6480,0
20230616,160300,603496820,6480,6480,6480,6480,2046
20230616,160200,603496820,6480,6480,6480,6480,0
20230616,160100,603496820,6480,6480,6480,6480,0
20230616,160000,603496820,6480,6480,6480,6480,0
20230616,155900,603496820,6480,6480,6480,6480,0
20230616,155800,603496820,6480,6480,6480,6480,0
20230616,155700,603496820,6480,6480,6480,6480,0
20230616,155600,603496820,6480,6480,6480,6480,0
20230616,155500,603496820,6480,6480,6480,6480,0
20230616,155400,603496820,6480,6480,6480,6480,0
20230616,155300,603496820,6480,6480,6480,6480,0
20230616,155200,603496820,6480,6480,6480,6480,0
20230616,155100,603496820,6480,6480,6480,6480,0
20230616,155000,603496820,6480,6480,6480,6480,0
20230616,154900,603496820,6480,6480,6480,6480,0
20230616,154800,603496820,6480,6480,6480,6480,0
20230616,154700,603496820,6480,6480,6480,6480,0
20230616,154600,603496820,6480,6480,6480,6480,0
20230616,154500,603496820,6480,6480,6480,6480,0
20230616,154400,603496820,6480,6480,6480,6480,0
20230616,154300,603496820,6480,6480,6480,6480,0
20230616,154200,603496820,6480,6480,6480,6480,0
20230616,154100,603496820,6480,6480,6480,6480,0
20230616,154000,603496820,6480,6480,6480,6480,0
20230616,153900,603496820,6480,6480,6480,6480,0
20230616,153800,603496820,6480,6480,6480,6480,0
20230616,153700,603496820,6480,6480,6480,6480,0
20230616,153600,603496820,6480,6480,6480,6480,0
20230616,153500,603496820,6480,6480,6480,6480,0
20230616,153400,603496820,6480,6480,6480,6480,0
20230616,153300,603496820,6480,6480,6480,6480,2046
20230616,153200,603496820,6480,6480,6480,6480,0
20230616,153100,603496820,6480,6480,6480,6480,0
20230616,153000,603496820,6480,6480,6480,6480,2046
20230616,152900,590238740,6480,6480,6480,6480,0
20230616,152800,590238740,6480,6480,6480,6480,0
20230616,152700,590238740,6480,6480,6480,6480,0
20230616,152600,590238740,6480,6480,6480,6480,0
20230616,152500,590238740,6480,6480,6480,6480,0
20230616,152400,590238740,6480,6480,6480,6480,0
20230616,152300,590238740,6480,6480,6480,6480,0
20230616,152200,590238740,6480,6480,6480,6480,0
20230616,152100,590238740,6480,6480,6480,6480,0
20230616,152000,590238740,6480,6480,6480,6480,0
20230616,151900,590238740,6480,6460,6480,6460,1693
20230616,151800,579287080,6460,6450,6460,6450,1037
20230616,151700,572588140,6450,6440,6460,6440,162
20230616,151600,571542830,6440,6440,6440,6440,44
20230616,151500,571259470,6440,6440,6440,6440,234
20230616,151400,569752510,6450,6450,6450,6450,1
20230616,151300,569746060,6450,6460,6460,6450,123
20230616,151200,568952620,6460,6460,6460,6460,1
20230616,151100,568946160,6450,6440,6450,6440,177
20230616,151000,567805410,6450,6450,6450,6450,0
20230616,150900,567805410,6450,6450,6450,6430,129
20230616,150800,566975360,6450,6450,6450,6450,305
20230616,150700,565008110,6450,6450,6450,6450,50
20230616,150600,564685610,6450,6450,6450,6440,220
20230616,150500,563268680,6450,6460,6460,6450,12
20230616,150400,563191210,6460,6450,6460,6450,50
20230616,150300,562868250,6450,6440,6450,6440,127
20230616,150200,562049130,6450,6440,6450,6440,83
20230616,150100,561514560,6440,6440,6440,6430,15
20230616,150000,561417970,6440,6440,6440,6440,7
20230616,145900,561372890,6440,6440,6440,6440,12
20230616,145800,561295610,6440,6430,6440,6430,12
20230616,145700,561218430,6430,6440,6440,6430,26
20230616,145600,561051090,6440,6420,6440,6420,532
20230616,145500,557635080,6410,6410,6410,6410,5
20230616,145400,557603030,6410,6430,6430,6410,130
20230616,145300,556768390,6430,6440,6440,6430,5
20230616,145200,556736230,6440,6440,6440,6440,14
20230616,145100,556646070,6440,6440,6440,6440,11
20230616,145000,556575230,6440,6440,6440,6440,13
20230616,144900,556491510,6440,6430,6440,6420,122
20230616,144800,555707970,6440,6420,6440,6420,526
20230616,144700,552330620,6420,6410,6420,6410,87
20230616,144600,551772880,6420,6410,6420,6410,204
20230616,144500,550464200,6410,6410,6410,6410,12
20230616,144400,550387280,6410,6410,6410,6410,0
20230616,144300,550387280,6410,6410,6410,6410,5
20230616,144200,550355230,6410,6420,6420,6410,121
20230616,144100,549578450,6430,6420,6430,6420,34
20230616,144000,549359910,6430,6420,6430,6420,218
20230616,143900,547960270,6420,6430,6430,6420,12
20230616,143800,547883160,6430,6430,6430,6420,59
20230616,143700,547504240,6430,6420,6430,6420,78
20230616,143600,547002950,6430,6420,6430,6420,590
20230616,143500,543209380,6420,6430,6430,6420,47
20230616,143400,542907300,6430,6430,6430,6430,311
20230616,143300,540907570,6430,6430,6430,6430,9
20230616,143200,540849700,6430,6420,6430,6420,16
20230616,143100,540746920,6420,6420,6420,6420,14
20230616,143000,540657040,6430,6420,6430,6420,258
20230616,142900,539000530,6420,6430,6430,6420,111
20230616,142800,538286840,6430,6430,6430,6430,12
20230616,142700,538209680,6430,6430,6430,6430,0
20230616,142600,538209680,6430,6430,6430,6430,1
20230616,142500,538203250,6430,6430,6430,6430,1
20230616,142400,538196820,6430,6420,6430,6420,298
20230616,142300,536283520,6430,6420,6430,6420,43
20230616,142200,536007150,6430,6420,6430,6410,242
20230616,142100,534453590,6420,6420,6420,6410,87
20230616,142000,533895790,6410,6410,6410,6410,2
20230616,141900,533882970,6410,6410,6410,6410,16
20230616,141800,533780410,6410,6410,6410,6400,45
20230616,141700,533492390,6420,6420,6420,6400,384
20230616,141600,531034230,6420,6420,6420,6420,3
20230616,141500,531014970,6420,6400,6420,6400,165
20230616,141400,529958790,6400,6400,6400,6400,2
20230616,141300,529945990,6400,6410,6410,6400,59
20230616,141200,529567820,6420,6420,6420,6420,1
20230616,141100,529561400,6420,6410,6420,6410,123
20230616,141000,528772740,6410,6400,6410,6400,265
20230616,140900,527076510,6410,6400,6410,6400,154
20230616,140800,526090370,6410,6430,6430,6400,3105
20230616,140700,506213690,6430,6430,6430,6430,10
20230616,140600,506149390,6430,6430,6430,6430,0
20230616,140500,506149390,6430,6410,6430,6410,266
20230616,140400,504443580,6410,6410,6410,6410,400
20230616,140300,501879580,6410,6410,6410,6410,1960
20230616,140200,489315980,6410,6410,6410,6410,0
20230616,140100,489315980,6410,6410,6410,6410,0
20230616,140000,489315980,6410,6410,6410,6410,74
20230616,135900,488841640,6410,6410,6410,6410,0
20230616,135800,488841640,6410,6410,6410,6410,0
20230616,135700,488841640,6410,6410,6410,6410,89
20230616,135600,488271150,6410,6410,6410,6410,0
20230616,135500,488271150,6410,6410,6410,6410,0
20230616,135400,488271150,6410,6440,6440,6410,176
20230616,135300,487142510,6440,6420,6450,6420,208
20230616,135200,485805950,6420,6460,6460,6420,657
20230616,135100,481587170,6470,6410,6470,6410,288
20230616,135000,479737720,6420,6420,6420,6420,78
20230616,134900,479236960,6450,6450,6450,6450,0
20230616,134800,479236960,6450,6450,6450,6450,0
20230616,134700,479236960,6450,6450,6450,6450,27
20230616,134600,479062810,6460,6460,6460,6460,80
20230616,134500,478546010,6470,6420,6470,6420,336
20230616,134400,476388690,6420,6410,6420,6410,77
20230616,134300,475894450,6410,6410,6410,6410,4
20230616,134200,475868810,6410,6420,6420,6410,61
20230616,134100,475477390,6420,6410,6420,6410,542
20230616,134000,472003160,6420,6440,6440,6420,786
20230616,133900,466956900,6440,6430,6440,6420,682
20230616,133800,462572130,6430,6430,6430,6430,20
20230616,133700,462443530,6460,6440,6460,6440,897
20230616,133600,456666110,6440,6470,6470,6440,7539
20230616,133500,408043440,6470,6470,6470,6470,0
20230616,133400,408043440,6470,6470,6470,6470,7
20230616,133300,407998150,6470,6460,6470,6460,217
20230616,133200,406596250,6470,6470,6470,6470,6
20230616,133100,406557430,6470,6470,6470,6470,0
20230616,133000,406557430,6470,6470,6470,6470,7
20230616,132900,406512140,6470,6460,6470,6460,5
20230616,132800,406479820,6470,6460,6470,6460,10
20230616,132700,406415150,6460,6470,6470,6460,74
20230616,132600,405936390,6470,6470,6470,6470,8
20230616,132500,405884630,6470,6470,6470,6470,2
20230616,132400,405871690,6470,6450,6470,6450,34
20230616,132300,405651850,6470,6460,6470,6450,207
20230616,132200,404316400,6470,6470,6470,6470,0
20230616,132100,404316400,6470,6470,6470,6470,0
20230616,132000,404316400,6470,6460,6470,6460,60
20230616,131900,403928500,6450,6450,6450,6450,61
20230616,131800,403535050,6450,6450,6450,6450,11
20230616,131700,403464100,6450,6460,6460,6450,173
20230616,131600,402348020,6460,6460,6460,6460,0
20230616,131500,402348020,6460,6460,6460,6450,2439
20230616,131400,386592430,6460,6460,6460,6460,543
20230616,131300,383084650,6450,6450,6450,6450,100
20230616,131200,382439650,6460,6460,6460,6460,0
20230616,131100,382439650,6460,6460,6460,6460,42
20230616,131000,382168330,6460,6450,6460,6450,2371
20230616,130900,366873910,6450,6450,6450,6440,105
20230616,130800,366197090,6450,6440,6450,6440,217
20230616,130700,364798880,6450,6440,6450,6440,649
20230616,130600,360618840,6450,6450,6450,6450,10
20230616,130500,360554340,6450,6450,6450,6440,365
20230616,130400,358200290,6450,6450,6450,6450,100
20230616,130300,357555290,6450,6450,6450,6450,7
20230616,130200,357510140,6440,6450,6450,6440,58
20230616,130100,357136540,6450,6450,6450,6450,3
20230616,130000,357117190,6440,6440,6440,6440,0
20230616,125900,357117190,6440,6450,6450,6440,106
20230616,125800,356434490,6450,6450,6450,6450,12
20230616,125700,356357090,6450,6450,6450,6450,7
20230616,125600,356311940,6450,6450,6450,6450,177
20230616,125500,355170290,6450,6450,6450,6440,15
20230616,125400,355073610,6450,6450,6450,6450,13
20230616,125300,354989760,6450,6450,6450,6450,2
20230616,125200,354976860,6450,6450,6450,6450,7
20230616,125100,354931710,6450,6450,6450,6450,16
20230616,125000,354828510,6450,6450,6450,6450,10
20230616,124900,354764010,6450,6450,6450,6450,23
20230616,124800,354615660,6450,6450,6450,6450,10
20230616,124700,354551160,6440,6440,6440,6440,73
20230616,124600,354081040,6450,6450,6450,6450,10
20230616,124500,354016540,6450,6450,6460,6450,497
20230616,124400,350810770,6460,6460,6460,6460,7
20230616,124300,350765550,6460,6460,6460,6460,37
20230616,124200,350526530,6460,6460,6460,6460,0
20230616,124100,350526530,6460,6460,6460,6460,3
20230616,124000,350507150,6460,6460,6460,6460,345
20230616,123900,348278450,6460,6460,6460,6460,57
20230616,123800,347910230,6460,6460,6460,6460,10
20230616,123700,347845630,6460,6460,6460,6460,0
20230616,123600,347845630,6460,6460,6460,6460,0
20230616,123500,347845630,6460,6460,6460,6460,0
20230616,123400,347845630,6460,6460,6460,6450,1203
20230616,123300,340084510,6470,6470,6470,6470,14
20230616,123200,339993930,6470,6470,6470,6460,116
20230616,123100,339244450,6470,6470,6470,6470,6
20230616,123000,339205630,6470,6470,6470,6470,20
20230616,122900,339076230,6470,6470,6470,6470,6
20230616,122800,339037410,6470,6470,6470,6470,6
20230616,122700,338998590,6470,6470,6470,6470,7
20230616,122600,338953300,6470,6470,6470,6470,0
20230616,122500,338953300,6470,6470,6470,6470,0
20230616,122400,338953300,6470,6470,6470,6470,25
20230616,122300,338791550,6470,6470,6470,6470,6
20230616,122200,338752730,6450,6450,6450,6450,25
20230616,122100,338591480,6450,6450,6450,6450,4
20230616,122000,338565680,6470,6470,6470,6470,2
20230616,121900,338552740,6450,6460,6460,6450,230
20230616,121800,337067800,6460,6470,6470,6460,27
20230616,121700,336893120,6470,6470,6470,6470,0
20230616,121600,336893120,6470,6460,6470,6460,9
20230616,121500,336834900,6470,6470,6470,6470,0
20230616,121400,336834900,6470,6470,6470,6470,2
20230616,121300,336821960,6470,6470,6470,6470,0
20230616,121200,336821960,6470,6470,6470,6470,10
20230616,121100,336757260,6470,6470,6470,6470,107
20230616,121000,336064970,6470,6450,6470,6450,1093
20230616,120900,329015060,6470,6470,6470,6470,7
20230616,120800,328969770,6470,6470,6470,6470,80
20230616,120700,328452170,6470,6470,6470,6470,0
20230616,120600,328452170,6470,6470,6470,6470,6
20230616,120500,328413350,6450,6450,6450,6450,9
20230616,120400,328355300,6460,6460,6460,6450,530
20230616,120300,324936490,6450,6450,6450,6450,58
20230616,120200,324562390,6450,6460,6460,6450,16
20230616,120100,324459130,6470,6460,6470,6460,749
20230616,120000,319620210,6470,6470,6470,6470,200
20230616,115900,318326210,6470,6470,6480,6470,455
20230616,115800,315382310,6480,6480,6480,6480,3
20230616,115700,315362870,6480,6480,6480,6480,5
20230616,115600,315330470,6480,6480,6480,6480,0
20230616,115500,315330470,6480,6480,6480,6480,6
20230616,115400,315291590,6480,6480,6480,6480,8
20230616,115300,315239750,6480,6470,6480,6470,58
20230616,115200,314864310,6490,6480,6490,6480,214
20230616,115100,313477490,6480,6490,6490,6480,11
20230616,115000,313406160,6490,6490,6490,6490,5
20230616,114900,313373710,6490,6490,6490,6490,0
20230616,114800,313373710,6490,6490,6490,6490,404
20230616,114700,310751750,6480,6480,6480,6480,1
20230616,114600,310745270,6480,6480,6480,6480,0
20230616,114500,310745270,6480,6480,6480,6480,10
20230616,114400,310680470,6480,6480,6480,6480,114
20230616,114300,309941750,6480,6480,6480,6480,0
20230616,114200,309941750,6480,6480,6480,6480,56
20230616,114100,309578870,6480,6480,6480,6480,0
20230616,114000,309578870,6480,6480,6480,6480,134
20230616,113900,308710550,6480,6480,6480,6480,6
20230616,113800,308671670,6480,6480,6480,6480,1
20230616,113700,308665190,6480,6480,6480,6480,5
20230616,113600,308632790,6480,6480,6480,6480,0
20230616,113500,308632790,6480,6480,6480,6480,786
20230616,113400,303539510,6480,6480,6480,6480,0
20230616,113300,303539510,6480,6460,6480,6460,1076
20230616,113200,296577520,6450,6450,6450,6450,10
20230616,113100,296513020,6450,6450,6450,6450,0
20230616,113000,296513020,6450,6450,6450,6450,0
20230616,112900,296513020,6450,6450,6450,6450,0
20230616,112800,296513020,6450,6440,6460,6440,455
20230616,112700,293581920,6460,6450,6460,6440,122
20230616,112600,292796130,6460,6460,6460,6460,1
20230616,112500,292789670,6450,6450,6450,6450,1
20230616,112400,292783220,6450,6440,6460,6430,542
20230616,112300,289296480,6440,6450,6460,6440,154
20230616,112200,288303850,6450,6460,6460,6450,415
20230616,112100,285625400,6470,6470,6470,6460,15
20230616,112000,285528360,6460,6460,6460,6460,13
20230616,111900,285444380,6470,6470,6470,6470,14
20230616,111800,285353800,6470,6470,6470,6460,346
20230616,111700,283118320,6470,6470,6470,6470,47
20230616,111600,282814230,6470,6470,6470,6470,19
20230616,111500,282691300,6460,6460,6460,6460,236
20230616,111400,281166740,6460,6460,6460,6460,42
20230616,111300,280895420,6460,6450,6460,6450,840
20230616,111200,275477350,6460,6460,6460,6460,7
20230616,111100,275432130,6460,6460,6460,6460,20
20230616,111000,275302930,6460,6460,6460,6460,0
20230616,110900,275302930,6460,6450,6460,6440,310
20230616,110800,273306410,6450,6450,6450,6450,0
20230616,110700,273306410,6450,6450,6450,6450,8
20230616,110600,273254810,6430,6440,6440,6430,107
20230616,110500,272566150,6450,6450,6450,6450,4
20230616,110400,272540350,6450,6450,6450,6450,115
20230616,110300,271798600,6450,6440,6450,6440,77
20230616,110200,271302020,6430,6430,6430,6430,966
20230616,110100,265090640,6430,6430,6430,6420,364
20230616,110000,262752340,6440,6440,6440,6440,0
20230616,105900,262752340,6440,6440,6440,6440,0
20230616,105800,262752340,6440,6440,6440,6440,0
20230616,105700,262752340,6440,6440,6440,6440,3
20230616,105600,262733020,6450,6450,6450,6450,0
20230616,105500,262733020,6450,6430,6450,6430,53
20230616,105400,262391190,6440,6440,6440,6400,3190
20230616,105300,241938980,6440,6440,6440,6440,0
20230616,105200,241938980,6440,6420,6440,6420,1049
20230616,105100,235203420,6440,6440,6440,6440,1
20230616,105000,235196980,6420,6440,6440,6420,46
20230616,104900,234901040,6430,6440,6450,6430,3442
20230616,104800,212748010,6440,6440,6440,6440,0
20230616,104700,212748010,6440,6440,6440,6440,20
20230616,104600,212619210,6440,6440,6440,6440,20
20230616,104500,212490410,6450,6450,6450,6450,551
20230616,104400,208936460,6460,6460,6460,6460,0
20230616,104300,208936460,6460,6450,6460,6450,7
20230616,104200,208891300,6450,6450,6450,6450,16
20230616,104100,208788100,6460,6460,6460,6450,159
20230616,104000,207761210,6460,6460,6460,6460,0
20230616,103900,207761210,6460,6450,6460,6450,646
20230616,103800,203594160,6450,6450,6450,6450,10
20230616,103700,203529660,6450,6450,6450,6450,8
20230616,103600,203478060,6450,6460,6460,6450,350
20230616,103500,201220550,6460,6470,6470,6460,43
20230616,103400,200942750,6470,6470,6470,6460,58
20230616,103300,200567980,6470,6470,6470,6460,25
20230616,103200,200406340,6470,6450,6470,6450,222
20230616,103100,198972260,6460,6450,6460,6450,82
20230616,103000,198443060,6460,6460,6460,6460,4
20230616,102900,198417220,6460,6440,6460,6440,403
20230616,102800,195820120,6440,6440,6440,6440,51
20230616,102700,195491680,6450,6450,6450,6450,1013
20230616,102600,188957830,6460,6460,6460,6460,2
20230616,102500,188944910,6460,6460,6460,6450,15
20230616,102400,188848110,6460,6450,6460,6450,70
20230616,102300,188396410,6460,6460,6460,6450,218
20230616,102200,186990130,6450,6450,6470,6450,295
20230616,102100,185087170,6450,6470,6470,6450,9
20230616,102000,185029080,6470,6460,6470,6460,973
20230616,101900,178742880,6460,6460,6460,6460,101
20230616,101800,178090420,6460,6460,6460,6460,364
20230616,101700,175738980,6460,6460,6460,6460,10
20230616,101600,175674380,6470,6470,6470,6470,7
20230616,101500,175629090,6470,6470,6470,6470,0
20230616,101400,175629090,6470,6470,6470,6470,20
20230616,101300,175499690,6470,6470,6470,6470,29
20230616,101200,175312060,6470,6470,6470,6470,936
20230616,101100,169256140,6480,6480,6480,6480,0
20230616,101000,169256140,6480,6480,6480,6480,20
20230616,100900,169126540,6480,6480,6480,6480,16
20230616,100800,169022860,6480,6470,6480,6470,658
20230616,100700,164765030,6480,6480,6480,6480,16
20230616,100600,164661350,6480,6480,6480,6480,139
20230616,100500,163760630,6480,6490,6490,6480,250
20230616,100400,162140130,6490,6490,6490,6490,0
20230616,100300,162140130,6490,6490,6490,6490,1
20230616,100200,162133640,6490,6470,6490,6470,114
20230616,100100,161394060,6470,6470,6470,6470,29
20230616,100000,161206430,6480,6480,6480,6480,20
20230616,095900,161076830,6480,6480,6490,6480,213
20230616,095800,159696570,6490,6490,6490,6490,12
20230616,095700,159618690,6490,6480,6490,6480,139
20230616,095600,158717870,6480,6470,6480,6470,244
20230616,095500,157139140,6480,6480,6480,6480,281
20230616,095400,155318260,6490,6490,6490,6490,0
20230616,095300,155318260,6490,6490,6490,6490,62
20230616,095200,154915880,6490,6500,6500,6490,11
20230616,095100,154844390,6500,6500,6500,6500,27
20230616,095000,154668890,6500,6500,6500,6500,4
20230616,094900,154642890,6500,6500,6500,6500,25
20230616,094800,154480390,6500,6500,6500,6500,3
20230616,094700,154460890,6500,6480,6500,6480,33
20230616,094600,154246550,6480,6480,6480,6480,106
20230616,094500,153559670,6480,6480,6480,6470,408
20230616,094400,150919600,6490,6490,6500,6490,132
20230616,094300,150062880,6500,6500,6500,6500,572
20230616,094200,146344880,6500,6490,6500,6490,545
20230616,094100,142802390,6490,6490,6500,6490,39
20230616,094000,142549250,6500,6500,6510,6490,2862
20230616,093900,123954630,6510,6510,6510,6500,20
20230616,093800,123824530,6510,6510,6510,6510,16
20230616,093700,123720370,6510,6510,6510,6500,808
20230616,093600,118467970,6510,6510,6510,6510,112
20230616,093500,117738850,6520,6520,6520,6520,23
20230616,093400,117588890,6530,6530,6530,6530,6
20230616,093300,117549710,6530,6530,6530,6530,6
20230616,093200,117510530,6530,6530,6530,6530,26
20230616,093100,117340750,6530,6520,6530,6520,873
20230616,093000,111641930,6510,6510,6520,6500,951
20230616,092900,105453110,6510,6500,6510,6500,35
20230616,092800,105225590,6500,6510,6510,6500,10
20230616,092700,105160580,6510,6510,6520,6510,62
20230616,092600,104756470,6520,6480,6530,6480,1778
20230616,092500,93189080,6480,6470,6480,6470,478
20230616,092400,90092050,6470,6480,6480,6470,16
20230616,092300,89988380,6460,6470,6480,6460,188
20230616,092200,88773080,6470,6470,6470,6450,696
20230616,092100,84278500,6470,6470,6470,6470,5
20230616,092000,84246150,6470,6450,6470,6450,498
20230616,091900,81034030,6450,6450,6450,6450,3
20230616,091800,81014680,6450,6480,6480,6450,350
20230616,091700,78754970,6470,6470,6470,6470,68
20230616,091600,78315010,6470,6460,6470,6450,591
20230616,091500,74502440,6460,6470,6470,6460,2083
20230616,091400,61043620,6470,6490,6490,6470,753
20230616,091300,56170490,6490,6490,6490,6490,100
20230616,091200,55521490,6470,6460,6470,6460,150
20230616,091100,54551490,6460,6460,6460,6460,0
20230616,091000,54551490,6460,6510,6520,6460,2077
20230616,090900,41072860,6520,6520,6520,6520,866
20230616,090800,35426540,6520,6510,6520,6510,778
20230616,090700,30360750,6500,6500,6500,6500,672
20230616,090600,25992750,6490,6470,6490,6470,777
20230616,090500,20959840,6480,6470,6480,6470,341
20230616,090400,18753560,6470,6470,6470,6450,376
20230616,090300,16324840,6470,6470,6470,6470,81
20230616,090200,15800770,6470,6470,6470,6460,192
20230616,090100,14559140,6450,6460,6470,6450,620
20230616,090000,10555590,6450,6430,6460,6430,1641