stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,193700,6457039500,6600,6600,6600,6600,4993
20230616,193600,6457039500,6600,6600,6600,6600,0
20230616,193500,6457039500,6600,6600,6600,6600,0
20230616,193400,6457039500,6600,6600,6600,6600,0
20230616,193300,6457039500,6600,6600,6600,6600,0
20230616,193200,6457039500,6600,6600,6600,6600,0
20230616,193100,6457039500,6600,6600,6600,6600,0
20230616,193000,6457039500,6600,6600,6600,6600,0
20230616,192900,6457039500,6600,6600,6600,6600,0
20230616,192800,6457039500,6600,6600,6600,6600,0
20230616,192700,6457039500,6600,6600,6600,6600,0
20230616,192600,6457039500,6600,6600,6600,6600,0
20230616,192500,6457039500,6600,6600,6600,6600,0
20230616,192400,6457039500,6600,6600,6600,6600,0
20230616,192300,6457039500,6600,6600,6600,6600,0
20230616,192200,6457039500,6600,6600,6600,6600,0
20230616,192100,6457039500,6600,6600,6600,6600,0
20230616,192000,6457039500,6600,6600,6600,6600,0
20230616,191900,6457039500,6600,6600,6600,6600,0
20230616,191800,6457039500,6600,6600,6600,6600,0
20230616,191700,6457039500,6600,6600,6600,6600,0
20230616,191600,6457039500,6600,6600,6600,6600,0
20230616,191500,6457039500,6600,6600,6600,6600,0
20230616,191400,6457039500,6600,6600,6600,6600,0
20230616,191300,6457039500,6600,6600,6600,6600,0
20230616,191200,6457039500,6600,6600,6600,6600,0
20230616,191100,6457039500,6600,6600,6600,6600,0
20230616,191000,6457039500,6600,6600,6600,6600,0
20230616,190900,6457039500,6600,6600,6600,6600,0
20230616,190800,6457039500,6600,6600,6600,6600,0
20230616,190700,6457039500,6600,6600,6600,6600,4993
20230616,190600,6457039500,6600,6600,6600,6600,0
20230616,190500,6457039500,6600,6600,6600,6600,0
20230616,190400,6457039500,6600,6600,6600,6600,0
20230616,190300,6457039500,6600,6600,6600,6600,0
20230616,190200,6457039500,6600,6600,6600,6600,0
20230616,190100,6457039500,6600,6600,6600,6600,0
20230616,190000,6457039500,6600,6600,6600,6600,0
20230616,185900,6457039500,6600,6600,6600,6600,0
20230616,185800,6457039500,6600,6600,6600,6600,0
20230616,185700,6457039500,6600,6600,6600,6600,0
20230616,185600,6457039500,6600,6600,6600,6600,0
20230616,185500,6457039500,6600,6600,6600,6600,0
20230616,185400,6457039500,6600,6600,6600,6600,0
20230616,185300,6457039500,6600,6600,6600,6600,0
20230616,185200,6457039500,6600,6600,6600,6600,0
20230616,185100,6457039500,6600,6600,6600,6600,0
20230616,185000,6457039500,6600,6600,6600,6600,0
20230616,184900,6457039500,6600,6600,6600,6600,0
20230616,184800,6457039500,6600,6600,6600,6600,0
20230616,184700,6457039500,6600,6600,6600,6600,0
20230616,184600,6457039500,6600,6600,6600,6600,0
20230616,184500,6457039500,6600,6600,6600,6600,0
20230616,184400,6457039500,6600,6600,6600,6600,0
20230616,184300,6457039500,6600,6600,6600,6600,0
20230616,184200,6457039500,6600,6600,6600,6600,0
20230616,184100,6457039500,6600,6600,6600,6600,0
20230616,184000,6457039500,6600,6600,6600,6600,0
20230616,183900,6457039500,6600,6600,6600,6600,0
20230616,183800,6457039500,6600,6600,6600,6600,0
20230616,183700,6457039500,6600,6600,6600,6600,4993
20230616,183600,6457039500,6600,6600,6600,6600,0
20230616,183500,6457039500,6600,6600,6600,6600,0
20230616,183400,6457039500,6600,6600,6600,6600,0
20230616,183300,6457039500,6600,6600,6600,6600,0
20230616,183200,6457039500,6600,6600,6600,6600,0
20230616,183100,6457039500,6600,6600,6600,6600,0
20230616,183000,6457039500,6600,6600,6600,6600,0
20230616,182900,6457039500,6600,6600,6600,6600,0
20230616,182800,6457039500,6600,6600,6600,6600,0
20230616,182700,6457039500,6600,6600,6600,6600,0
20230616,182600,6457039500,6600,6600,6600,6600,0
20230616,182500,6457039500,6600,6600,6600,6600,0
20230616,182400,6457039500,6600,6600,6600,6600,0
20230616,182300,6457039500,6600,6600,6600,6600,0
20230616,182200,6457039500,6600,6600,6600,6600,0
20230616,182100,6457039500,6600,6600,6600,6600,0
20230616,182000,6457039500,6600,6600,6600,6600,0
20230616,181900,6457039500,6600,6600,6600,6600,0
20230616,181800,6457039500,6600,6600,6600,6600,0
20230616,181700,6457039500,6600,6600,6600,6600,0
20230616,181600,6457039500,6600,6600,6600,6600,0
20230616,181500,6457039500,6600,6600,6600,6600,0
20230616,181400,6457039500,6600,6600,6600,6600,0
20230616,181300,6457039500,6600,6600,6600,6600,0
20230616,181200,6457039500,6600,6600,6600,6600,0
20230616,181100,6457039500,6600,6600,6600,6600,0
20230616,181000,6457039500,6600,6600,6600,6600,0
20230616,180900,6457039500,6600,6600,6600,6600,0
20230616,180800,6457039500,6600,6600,6600,6600,0
20230616,180700,6457039500,6600,6600,6600,6600,4993
20230616,180600,6457039500,6600,6600,6600,6600,0
20230616,180500,6457039500,6600,6600,6600,6600,0
20230616,180400,6457039500,6600,6600,6600,6600,0
20230616,180300,6457039500,6600,6600,6600,6600,0
20230616,180200,6457039500,6600,6600,6600,6600,0
20230616,180100,6457039500,6600,6600,6600,6600,0
20230616,180000,6457039500,6600,6600,6600,6600,0
20230616,175900,6457039500,6600,6600,6600,6600,0
20230616,175800,6457039500,6600,6600,6600,6600,0
20230616,175700,6457039500,6600,6600,6600,6600,0
20230616,175600,6457039500,6600,6600,6600,6600,0
20230616,175500,6457039500,6600,6600,6600,6600,0
20230616,175400,6457039500,6600,6600,6600,6600,0
20230616,175300,6457039500,6600,6600,6600,6600,0
20230616,175200,6457039500,6600,6600,6600,6600,0
20230616,175100,6457039500,6600,6600,6600,6600,0
20230616,175000,6457039500,6600,6600,6600,6600,0
20230616,174900,6457039500,6600,6600,6600,6600,0
20230616,174800,6457039500,6600,6600,6600,6600,0
20230616,174700,6457039500,6600,6600,6600,6600,0
20230616,174600,6457039500,6600,6600,6600,6600,0
20230616,174500,6457039500,6600,6600,6600,6600,0
20230616,174400,6457039500,6600,6600,6600,6600,0
20230616,174300,6457039500,6600,6600,6600,6600,0
20230616,174200,6457039500,6600,6600,6600,6600,0
20230616,174100,6457039500,6600,6600,6600,6600,0
20230616,174000,6457039500,6600,6600,6600,6600,0
20230616,173900,6457039500,6600,6600,6600,6600,0
20230616,173800,6457039500,6600,6600,6600,6600,0
20230616,173700,6457039500,6600,6600,6600,6600,4993
20230616,173600,6457039500,6600,6600,6600,6600,0
20230616,173500,6457039500,6600,6600,6600,6600,0
20230616,173400,6457039500,6600,6600,6600,6600,0
20230616,173300,6457039500,6600,6600,6600,6600,0
20230616,173200,6457039500,6600,6600,6600,6600,0
20230616,173100,6457039500,6600,6600,6600,6600,0
20230616,173000,6457039500,6600,6600,6600,6600,0
20230616,172900,6457039500,6600,6600,6600,6600,0
20230616,172800,6457039500,6600,6600,6600,6600,0
20230616,172700,6457039500,6600,6600,6600,6600,0
20230616,172600,6457039500,6600,6600,6600,6600,0
20230616,172500,6457039500,6600,6600,6600,6600,0
20230616,172400,6457039500,6600,6600,6600,6600,0
20230616,172300,6457039500,6600,6600,6600,6600,0
20230616,172200,6457039500,6600,6600,6600,6600,0
20230616,172100,6457039500,6600,6600,6600,6600,0
20230616,172000,6457039500,6600,6600,6600,6600,0
20230616,171900,6457039500,6600,6600,6600,6600,0
20230616,171800,6457039500,6600,6600,6600,6600,0
20230616,171700,6457039500,6600,6600,6600,6600,0
20230616,171600,6457039500,6600,6600,6600,6600,0
20230616,171500,6457039500,6600,6600,6600,6600,0
20230616,171400,6457039500,6600,6600,6600,6600,0
20230616,171300,6457039500,6600,6600,6600,6600,0
20230616,171200,6457039500,6600,6600,6600,6600,0
20230616,171100,6457039500,6600,6600,6600,6600,0
20230616,171000,6457039500,6600,6600,6600,6600,0
20230616,170900,6457039500,6600,6600,6600,6600,0
20230616,170800,6457039500,6600,6600,6600,6600,0
20230616,170700,6457039500,6600,6600,6600,6600,4993
20230616,170600,6457039500,6600,6600,6600,6600,0
20230616,170500,6457039500,6600,6600,6600,6600,0
20230616,170400,6457039500,6600,6600,6600,6600,0
20230616,170300,6457039500,6600,6600,6600,6600,0
20230616,170200,6457039500,6600,6600,6600,6600,0
20230616,170100,6457039500,6600,6600,6600,6600,0
20230616,170000,6457039500,6600,6600,6600,6600,0
20230616,165900,6457039500,6600,6600,6600,6600,0
20230616,165800,6457039500,6600,6600,6600,6600,0
20230616,165700,6457039500,6600,6600,6600,6600,0
20230616,165600,6457039500,6600,6600,6600,6600,0
20230616,165500,6457039500,6600,6600,6600,6600,0
20230616,165400,6457039500,6600,6600,6600,6600,0
20230616,165300,6457039500,6600,6600,6600,6600,0
20230616,165200,6457039500,6600,6600,6600,6600,0
20230616,165100,6457039500,6600,6600,6600,6600,0
20230616,165000,6457039500,6600,6600,6600,6600,0
20230616,164900,6457039500,6600,6600,6600,6600,0
20230616,164800,6457039500,6600,6600,6600,6600,0
20230616,164700,6457039500,6600,6600,6600,6600,0
20230616,164600,6457039500,6600,6600,6600,6600,0
20230616,164500,6457039500,6600,6600,6600,6600,0
20230616,164400,6457039500,6600,6600,6600,6600,0
20230616,164300,6457039500,6600,6600,6600,6600,0
20230616,164200,6457039500,6600,6600,6600,6600,0
20230616,164100,6457039500,6600,6600,6600,6600,0
20230616,164000,6457039500,6600,6600,6600,6600,0
20230616,163900,6457039500,6600,6600,6600,6600,0
20230616,163800,6457039500,6600,6600,6600,6600,0
20230616,163700,6457039500,6600,6600,6600,6600,4993
20230616,163600,6457039500,6600,6600,6600,6600,0
20230616,163500,6457039500,6600,6600,6600,6600,0
20230616,163400,6457039500,6600,6600,6600,6600,0
20230616,163300,6457039500,6600,6600,6600,6600,0
20230616,163200,6457039500,6600,6600,6600,6600,0
20230616,163100,6457039500,6600,6600,6600,6600,0
20230616,163000,6457039500,6600,6600,6600,6600,0
20230616,162900,6457039500,6600,6600,6600,6600,0
20230616,162800,6457039500,6600,6600,6600,6600,0
20230616,162700,6457039500,6600,6600,6600,6600,0
20230616,162600,6457039500,6600,6600,6600,6600,0
20230616,162500,6457039500,6600,6600,6600,6600,0
20230616,162400,6457039500,6600,6600,6600,6600,0
20230616,162300,6457039500,6600,6600,6600,6600,0
20230616,162200,6457039500,6600,6600,6600,6600,0
20230616,162100,6457039500,6600,6600,6600,6600,0
20230616,162000,6457039500,6600,6600,6600,6600,0
20230616,161900,6457039500,6600,6600,6600,6600,0
20230616,161800,6457039500,6600,6600,6600,6600,0
20230616,161700,6457039500,6600,6600,6600,6600,0
20230616,161600,6457039500,6600,6600,6600,6600,0
20230616,161500,6457039500,6600,6600,6600,6600,0
20230616,161400,6457039500,6600,6600,6600,6600,0
20230616,161300,6457039500,6600,6600,6600,6600,0
20230616,161200,6457039500,6600,6600,6600,6600,0
20230616,161100,6457039500,6600,6600,6600,6600,0
20230616,161000,6457039500,6600,6600,6600,6600,0
20230616,160900,6457039500,6600,6600,6600,6600,0
20230616,160800,6457039500,6600,6600,6600,6600,0
20230616,160700,6457039500,6600,6600,6600,6600,4993
20230616,160600,6457039500,6600,6600,6600,6600,0
20230616,160500,6457039500,6600,6600,6600,6600,0
20230616,160400,6457039500,6600,6600,6600,6600,0
20230616,160300,6457039500,6600,6600,6600,6600,0
20230616,160200,6457039500,6600,6600,6600,6600,0
20230616,160100,6457039500,6600,6600,6600,6600,0
20230616,160000,6457039500,6600,6600,6600,6600,0
20230616,155900,6457039500,6600,6600,6600,6600,0
20230616,155800,6457039500,6600,6600,6600,6600,0
20230616,155700,6457039500,6600,6600,6600,6600,0
20230616,155600,6457039500,6600,6600,6600,6600,0
20230616,155500,6457039500,6600,6600,6600,6600,0
20230616,155400,6457039500,6600,6600,6600,6600,0
20230616,155300,6457039500,6600,6600,6600,6600,0
20230616,155200,6457039500,6600,6600,6600,6600,0
20230616,155100,6457039500,6600,6600,6600,6600,0
20230616,155000,6457039500,6600,6600,6600,6600,0
20230616,154900,6457039500,6600,6600,6600,6600,0
20230616,154800,6457039500,6600,6600,6600,6600,0
20230616,154700,6457039500,6600,6600,6600,6600,0
20230616,154600,6457039500,6600,6600,6600,6600,0
20230616,154500,6457039500,6600,6600,6600,6600,0
20230616,154400,6457039500,6600,6600,6600,6600,0
20230616,154300,6457039500,6600,6600,6600,6600,0
20230616,154200,6457039500,6600,6600,6600,6600,0
20230616,154100,6457039500,6600,6600,6600,6600,0
20230616,154000,6457039500,6600,6600,6600,6600,0
20230616,153900,6457039500,6600,6600,6600,6600,0
20230616,153800,6457039500,6600,6600,6600,6600,0
20230616,153700,6457039500,6600,6600,6600,6600,4993
20230616,153600,6457039500,6600,6600,6600,6600,0
20230616,153500,6457039500,6600,6600,6600,6600,0
20230616,153400,6457039500,6600,6600,6600,6600,0
20230616,153300,6457039500,6600,6600,6600,6600,0
20230616,153200,6457039500,6600,6600,6600,6600,0
20230616,153100,6457039500,6600,6600,6600,6600,0
20230616,153000,6457039500,6600,6600,6600,6600,4993
20230616,152900,6424085700,6580,6580,6580,6580,0
20230616,152800,6424085700,6580,6580,6580,6580,0
20230616,152700,6424085700,6580,6580,6580,6580,0
20230616,152600,6424085700,6580,6580,6580,6580,0
20230616,152500,6424085700,6580,6580,6580,6580,0
20230616,152400,6424085700,6580,6580,6580,6580,0
20230616,152300,6424085700,6580,6580,6580,6580,0
20230616,152200,6424085700,6580,6580,6580,6580,0
20230616,152100,6424085700,6580,6580,6580,6580,0
20230616,152000,6424085700,6580,6580,6580,6580,0
20230616,151900,6424085700,6580,6560,6580,6560,714
20230616,151800,6419395700,6570,6570,6570,6560,116
20230616,151700,6418634280,6570,6580,6580,6570,1855
20230616,151600,6406439040,6580,6600,6600,6580,658
20230616,151500,6402109180,6590,6590,6590,6590,119
20230616,151400,6401324970,6590,6600,6600,6590,166
20230616,151300,6400231010,6600,6600,6600,6600,101
20230616,151200,6399564410,6600,6600,6600,6580,1072
20230616,151100,6392497070,6600,6590,6600,6590,100
20230616,151000,6391837130,6570,6590,6600,6570,40
20230616,150900,6391573890,6590,6580,6600,6580,961
20230616,150800,6385237320,6580,6580,6580,6580,42
20230616,150700,6384960960,6570,6570,6570,6570,1363
20230616,150600,6376006050,6570,6580,6580,6570,450
20230616,150500,6373045320,6600,6600,6600,6600,0
20230616,150400,6373045320,6600,6600,6600,6600,40
20230616,150300,6372781320,6580,6580,6610,6580,516
20230616,150200,6369385950,6580,6580,6580,6580,511
20230616,150100,6366023570,6580,6580,6580,6580,455
20230616,150000,6363029670,6580,6580,6600,6580,274
20230616,145900,6361222350,6600,6580,6600,6580,457
20230616,145800,6358206550,6580,6580,6600,6580,176
20230616,145700,6357048400,6580,6600,6600,6580,257
20230616,145600,6355353000,6580,6580,6580,6580,11
20230616,145500,6355280620,6580,6590,6590,6580,51
20230616,145400,6354944950,6590,6590,6620,6590,402
20230616,145300,6352290610,6620,6590,6620,6580,607
20230616,145200,6348286550,6590,6610,6610,6570,1656
20230616,145100,6337347360,6610,6600,6610,6600,1944
20230616,145000,6324506760,6640,6600,6640,6570,3256
20230616,144900,6302954820,6610,6550,6650,6550,34850
20230616,144800,6072294970,6560,6570,6600,6550,10110
20230616,144700,6005649240,6580,6530,6580,6530,6060
20230616,144600,5965919450,6530,6530,6530,6530,10
20230616,144500,5965854150,6540,6530,6540,6530,194
20230616,144400,5964586490,6540,6540,6540,6530,214
20230616,144300,5963187230,6540,6530,6540,6530,463
20230616,144200,5960162110,6530,6530,6530,6530,80
20230616,144100,5959639710,6530,6530,6540,6530,1164
20230616,144000,5952038740,6530,6540,6540,6530,60
20230616,143900,5951646840,6540,6530,6540,6530,81
20230616,143800,5951117900,6530,6540,6540,6530,531
20230616,143700,5947645260,6550,6550,6550,6540,818
20230616,143600,5942287460,6550,6540,6550,6540,93
20230616,143500,5941679230,6550,6550,6550,6550,12
20230616,143400,5941600630,6560,6540,6560,6540,913
20230616,143300,5935619670,6540,6530,6540,6530,571
20230616,143200,5931887320,6530,6530,6530,6530,65
20230616,143100,5931462870,6540,6540,6540,6530,271
20230616,143000,5929690830,6540,6530,6540,6530,296
20230616,142900,5927757320,6530,6530,6530,6530,10
20230616,142800,5927692020,6530,6530,6540,6530,121
20230616,142700,5926901780,6530,6540,6540,6530,125
20230616,142600,5926085280,6540,6530,6540,6530,203
20230616,142500,5924757960,6530,6530,6530,6530,10
20230616,142400,5924692660,6530,6540,6540,6530,66
20230616,142300,5924261390,6540,6530,6540,6530,119
20230616,142200,5923483430,6540,6530,6540,6530,24
20230616,142100,5923326700,6530,6530,6540,6530,116
20230616,142000,5922569170,6530,6520,6530,6520,387
20230616,141900,5920042420,6520,6530,6530,6520,76
20230616,141800,5919546880,6560,6510,6560,6510,376
20230616,141700,5917085240,6510,6520,6520,6510,561
20230616,141600,5913428130,6530,6520,6530,6520,161
20230616,141500,5912377200,6530,6520,6530,6510,388
20230616,141400,5909849640,6520,6510,6520,6510,34
20230616,141300,5909628260,6510,6510,6520,6500,1224
20230616,141200,5901660100,6500,6510,6510,6500,5133
20230616,141100,5868280450,6510,6510,6520,6510,2012
20230616,141000,5855178260,6520,6520,6520,6510,307
20230616,140900,5853176820,6560,6520,6560,6510,3053
20230616,140800,5833276230,6520,6530,6530,6520,4271
20230616,140700,5805406270,6530,6540,6540,6530,5240
20230616,140600,5771173800,6550,6540,6550,6530,1182
20230616,140500,5763451120,6550,6550,6550,6550,11
20230616,140400,5763379070,6540,6540,6540,6540,30
20230616,140300,5763182870,6560,6550,6560,6550,2382
20230616,140200,5747564040,6540,6540,6540,6540,97
20230616,140100,5746929660,6540,6530,6540,6530,53
20230616,140000,5746583410,6530,6530,6550,6530,1273
20230616,135900,5738259380,6530,6530,6530,6530,1200
20230616,135800,5730423380,6530,6540,6540,6530,266
20230616,135700,5728684630,6540,6530,6540,6520,319
20230616,135600,5726602230,6520,6540,6540,6510,9528
20230616,135500,5664406520,6530,6530,6540,6530,840
20230616,135400,5658921020,6530,6530,6540,6530,4270
20230616,135300,5631032370,6540,6560,6560,6530,2894
20230616,135200,5612106430,6540,6540,6560,6540,535
20230616,135100,5608602150,6550,6550,6550,6540,649
20230616,135000,5604352180,6540,6550,6550,6530,2019
20230616,134900,5591138820,6540,6530,6550,6530,1447
20230616,134800,5581665570,6540,6550,6550,6540,814
20230616,134700,5576342000,6540,6540,6540,6540,420
20230616,134600,5573595200,6540,6550,6570,6540,1481
20230616,134500,5563900050,6550,6550,6550,6540,184
20230616,134400,5562695750,6550,6540,6550,6540,99
20230616,134300,5562048280,6560,6540,6560,6540,2376
20230616,134200,5546482300,6540,6540,6550,6540,235
20230616,134100,5544944630,6550,6550,6550,6550,170
20230616,134000,5543831130,6540,6550,6550,6540,145
20230616,133900,5542882690,6540,6540,6550,6540,158
20230616,133800,5541848890,6540,6550,6550,6540,444
20230616,133700,5538944590,6550,6550,6550,6540,1074
20230616,133600,5531910320,6550,6570,6570,6540,713
20230616,133500,5527237590,6570,6550,6570,6530,921
20230616,133400,5521203130,6530,6540,6540,6530,2964
20230616,133300,5501831170,6530,6530,6540,6530,569
20230616,133200,5498112120,6530,6550,6550,6530,1775
20230616,133100,5486504010,6570,6540,6570,6540,1844
20230616,133000,5474427560,6540,6560,6560,6540,4340
20230616,132900,5446008840,6560,6560,6560,6550,374
20230616,132800,5443557000,6550,6550,6550,6550,20
20230616,132700,5443426000,6560,6550,6560,6550,204
20230616,132600,5442089210,6550,6560,6560,6550,1418
20230616,132500,5432795040,6560,6560,6560,6560,89
20230616,132400,5432211200,6560,6560,6570,6560,297
20230616,132300,5430260960,6570,6600,6600,6570,190
20230616,132200,5429008180,6600,6570,6600,6570,221
20230616,132100,5427553740,6560,6550,6560,6550,304
20230616,132000,5425559700,6550,6560,6560,6550,136
20230616,131900,5424668240,6560,6550,6560,6550,93
20230616,131800,5424058850,6560,6560,6560,6550,449
20230616,131700,5421116110,6550,6560,6560,6540,349
20230616,131600,5418831580,6560,6550,6560,6540,1035
20230616,131500,5412054860,6550,6550,6550,6550,885
20230616,131400,5406258110,6570,6560,6580,6560,205
20230616,131300,5404912150,6570,6570,6580,6560,497
20230616,131200,5401645630,6570,6570,6580,6570,1867
20230616,131100,5389361290,6570,6540,6570,6540,1230
20230616,131000,5381308630,6540,6540,6560,6540,6133
20230616,130900,5341159610,6550,6540,6550,6540,197
20230616,130800,5339870060,6550,6540,6560,6540,2270
20230616,130700,5324992760,6550,6550,6560,6540,5709
20230616,130600,5287645600,6550,6560,6560,6550,262
20230616,130500,5285927180,6560,6560,6560,6540,12372
20230616,130400,5204854320,6560,6570,6570,6560,4875
20230616,130300,5172844450,6590,6610,6610,6570,10126
20230616,130200,5106148990,6600,6600,6600,6600,104
20230616,130100,5105462590,6600,6600,6610,6600,700
20230616,130000,5100840870,6600,6600,6600,6600,20
20230616,125900,5100708870,6600,6600,6600,6600,178
20230616,125800,5099534070,6600,6600,6600,6600,219
20230616,125700,5098088670,6600,6600,6600,6600,110
20230616,125600,5097362670,6600,6600,6610,6600,711
20230616,125500,5092663360,6600,6610,6610,6600,291
20230616,125400,5090741650,6610,6600,6610,6600,382
20230616,125300,5088220200,6600,6600,6600,6600,21
20230616,125200,5088081600,6600,6600,6600,6600,200
20230616,125100,5086761600,6600,6600,6600,6600,109
20230616,125000,5086042200,6610,6600,6610,6600,211
20230616,124900,5084647890,6600,6610,6610,6600,286
20230616,124800,5082759780,6600,6600,6610,6600,185
20230616,124700,5081538280,6600,6590,6600,6590,1054
20230616,124600,5074583280,6590,6590,6590,6590,844
20230616,124500,5069021320,6590,6590,6600,6590,1206
20230616,124400,5061073480,6590,6590,6610,6590,2387
20230616,124300,5045331770,6590,6600,6600,6590,2189
20230616,124200,5030885810,6600,6600,6610,6600,403
20230616,124100,5028224010,6600,6600,6600,6600,367
20230616,124000,5025801810,6600,6600,6600,6600,779
20230616,123900,5020660410,6600,6610,6620,6600,1880
20230616,123800,5008232220,6610,6610,6620,6610,286
20230616,123700,5006340820,6610,6610,6610,6610,230
20230616,123600,5004820520,6610,6610,6620,6610,143
20230616,123500,5003875140,6610,6620,6620,6610,289
20230616,123400,5001963070,6620,6610,6620,6610,111
20230616,123300,5001229350,6610,6630,6630,6610,200
20230616,123200,4999903950,6610,6620,6620,6610,115
20230616,123100,4999142850,6620,6620,6620,6620,92
20230616,123000,4998533810,6620,6620,6620,6620,145
20230616,122900,4997573910,6620,6630,6630,6620,1286
20230616,122800,4989060480,6620,6620,6620,6620,221
20230616,122700,4987597460,6630,6620,6630,6620,379
20230616,122600,4985085670,6620,6630,6630,6620,94
20230616,122500,4984463350,6630,6620,6630,6620,112
20230616,122400,4983721890,6630,6630,6630,6620,407
20230616,122300,4981024380,6620,6620,6620,6620,90
20230616,122200,4980428580,6620,6620,6630,6620,4161
20230616,122100,4952842050,6620,6630,6630,6620,121
20230616,122000,4952040910,6620,6620,6630,6620,741
20230616,121900,4947135460,6620,6620,6620,6620,71
20230616,121800,4946665440,6620,6630,6630,6620,1243
20230616,121700,4938426450,6630,6620,6630,6620,571
20230616,121600,4934642560,6610,6600,6610,6600,278
20230616,121500,4932805680,6600,6610,6610,6600,265
20230616,121400,4931055430,6610,6600,6610,6600,82
20230616,121300,4930514110,6610,6610,6610,6610,532
20230616,121200,4926997590,6620,6610,6620,6610,619
20230616,121100,4922903990,6610,6610,6610,6610,523
20230616,121000,4919446960,6610,6600,6610,6600,1451
20230616,120900,4909870350,6600,6630,6630,6590,579
20230616,120800,4906048930,6590,6630,6640,6590,31076
20230616,120700,4700588760,6630,6630,6630,6630,69
20230616,120600,4700131290,6630,6630,6630,6630,70
20230616,120500,4699667190,6630,6650,6650,6630,280
20230616,120400,4697806510,6650,6640,6650,6640,2890
20230616,120300,4678616870,6640,6650,6650,6640,252
20230616,120200,4676943070,6670,6640,6670,6640,262
20230616,120100,4675202830,6640,6650,6650,6640,1381
20230616,120000,4666032780,6650,6640,6660,6640,112
20230616,115900,4665287650,6660,6640,6670,6640,316
20230616,115800,4663184260,6640,6640,6670,6640,610
20230616,115700,4659130690,6640,6650,6650,6640,100
20230616,115600,4658466590,6660,6640,6660,6640,255
20230616,115500,4656771370,6640,6640,6660,6640,328
20230616,115400,4654590470,6640,6650,6650,6640,747
20230616,115300,4649627660,6640,6640,6650,6640,1531
20230616,115200,4639461200,6640,6640,6660,6640,4496
20230616,115100,4609519620,6640,6650,6650,6640,451
20230616,115000,4606523760,6640,6640,6650,6640,1156
20230616,114900,4598847890,6640,6650,6650,6640,3255
20230616,114800,4577233760,6650,6640,6650,6640,477
20230616,114700,4574063810,6640,6650,6650,6640,1354
20230616,114600,4565069930,6650,6660,6670,6650,17508
20230616,114500,4448537070,6660,6670,6670,6660,1909
20230616,114400,4435805660,6670,6670,6670,6670,20
20230616,114300,4435672260,6670,6670,6680,6670,639
20230616,114200,4431409780,6680,6670,6680,6670,2232
20230616,114100,4416518610,6670,6680,6680,6670,984
20230616,114000,4409954630,6670,6680,6680,6670,695
20230616,113900,4405313050,6680,6680,6680,6680,179
20230616,113800,4404117330,6680,6680,6690,6680,2972
20230616,113700,4384264170,6680,6690,6690,6680,519
20230616,113600,4380793140,6680,6680,6690,6680,4700
20230616,113500,4349397130,6680,6680,6690,6680,530
20230616,113400,4345855730,6680,6680,6690,6680,635
20230616,113300,4341610530,6680,6680,6680,6680,1659
20230616,113200,4330528410,6680,6690,6690,6680,436
20230616,113100,4327613820,6680,6680,6690,6680,348
20230616,113000,4325287460,6680,6680,6690,6680,1673
20230616,112900,4314101820,6690,6680,6690,6680,325
20230616,112800,4311928810,6680,6690,6690,6680,44
20230616,112700,4311634830,6680,6680,6690,6680,588
20230616,112600,4307706560,6690,6690,6690,6680,551
20230616,112500,4304024030,6680,6680,6680,6680,734
20230616,112400,4299120910,6690,6680,6690,6680,2133
20230616,112300,4284872440,6690,6680,6690,6680,1443
20230616,112200,4275219810,6690,6690,6690,6680,1541
20230616,112100,4264911720,6680,6690,6690,6680,443
20230616,112000,4261952250,6690,6680,6690,6680,567
20230616,111900,4258162880,6680,6680,6690,6680,472
20230616,111800,4255009720,6670,6670,6680,6670,295
20230616,111700,4253042020,6680,6670,6690,6670,802
20230616,111600,4247689650,6670,6680,6680,6670,2591
20230616,111500,4230382820,6690,6690,6690,6680,721
20230616,111400,4225559530,6690,6680,6690,6680,343
20230616,111300,4223266600,6680,6700,6700,6680,121
20230616,111200,4222457410,6700,6690,6700,6680,206
20230616,111100,4221081010,6690,6690,6690,6680,4845
20230616,111000,4188692640,6690,6690,6700,6690,904
20230616,110900,4182644870,6690,6690,6700,6690,460
20230616,110800,4179565740,6690,6700,6700,6690,974
20230616,110700,4173046680,6700,6690,6700,6690,195
20230616,110600,4171741080,6690,6690,6700,6690,2421
20230616,110500,4155541790,6690,6690,6700,6690,279
20230616,110400,4153675270,6710,6700,6710,6690,434
20230616,110300,4150767600,6690,6690,6700,6690,1203
20230616,110200,4142717840,6690,6690,6700,6690,111
20230616,110100,4141975240,6690,6700,6710,6690,188
20230616,110000,4140715170,6710,6700,6710,6690,1170
20230616,105900,4132866120,6700,6710,6710,6700,2255
20230616,105800,4117747460,6710,6690,6710,6690,6211
20230616,105700,4076112720,6700,6700,6710,6690,2412
20230616,105600,4059952000,6700,6680,6700,6680,2353
20230616,105500,4044189290,6680,6680,6700,6680,253
20230616,105400,4042497040,6680,6690,6700,6680,2153
20230616,105300,4028074590,6700,6680,6700,6680,311
20230616,105200,4025995690,6680,6700,6700,6680,439
20230616,105100,4023058640,6690,6710,6710,6680,355
20230616,105000,4020680070,6710,6690,6710,6680,1747
20230616,104900,4008966170,6680,6700,6700,6680,2220
20230616,104800,3994113570,6690,6710,6720,6690,5065
20230616,104700,3960146280,6710,6690,6720,6690,4214
20230616,104600,3931896510,6700,6680,6700,6680,6009
20230616,104500,3891638930,6690,6680,6700,6680,8770
20230616,104400,3832985960,6680,6670,6690,6670,1098
20230616,104300,3825651370,6670,6660,6680,6660,10405
20230616,104200,3756216630,6660,6660,6660,6660,180
20230616,104100,3755017830,6660,6670,6670,6660,916
20230616,104000,3748917110,6660,6670,6670,6650,503
20230616,103900,3745567730,6660,6650,6660,6640,744
20230616,103800,3740617840,6660,6640,6660,6640,1985
20230616,103700,3727404360,6660,6650,6660,6640,2763
20230616,103600,3709032080,6640,6660,6660,6640,3145
20230616,103500,3688106930,6660,6660,6670,6660,3286
20230616,103400,3666219260,6660,6660,6670,6660,6310
20230616,103300,3624151660,6660,6670,6670,6650,7015
20230616,103200,3577422830,6670,6670,6670,6660,16689
20230616,103100,3466232230,6670,6680,6680,6670,2220
20230616,103000,3451424380,6670,6670,6670,6670,5209
20230616,102900,3416680350,6670,6670,6680,6670,5447
20230616,102800,3380347180,6670,6680,6680,6670,1311
20230616,102700,3371592290,6680,6670,6680,6670,1460
20230616,102600,3361843920,6670,6670,6680,6670,1847
20230616,102500,3349524410,6680,6680,6680,6670,400
20230616,102400,3346853110,6670,6670,6680,6670,973
20230616,102300,3340361120,6680,6680,6690,6670,13374
20230616,102200,3251140900,6670,6680,6680,6670,3740
20230616,102100,3226161100,6680,6680,6690,6680,3264
20230616,102000,3204356380,6680,6700,6700,6680,2290
20230616,101900,3189042340,6690,6690,6700,6690,4968
20230616,101800,3155794480,6700,6690,6700,6690,1241
20230616,101700,3147492060,6690,6690,6700,6690,601
20230616,101600,3143471070,6690,6690,6700,6690,957
20230616,101500,3137068640,6690,6700,6710,6690,3398
20230616,101400,3114302580,6710,6700,6710,6690,7097
20230616,101300,3066748320,6690,6710,6720,6690,6072
20230616,101200,3026017360,6720,6700,6720,6690,11337
20230616,101100,2949994000,6700,6690,6710,6680,10309
20230616,101000,2880957140,6680,6690,6690,6650,5432
20230616,100900,2844713650,6690,6640,6700,6640,31787
20230616,100800,2632265590,6640,6650,6650,6640,1221
20230616,100700,2624156590,6650,6640,6650,6640,1316
20230616,100600,2615417810,6650,6650,6650,6650,866
20230616,100500,2609658910,6650,6650,6650,6640,2521
20230616,100400,2592899410,6640,6630,6650,6630,6805
20230616,100300,2547718050,6640,6620,6650,6620,3583
20230616,100200,2523918740,6620,6620,6640,6620,3057
20230616,100100,2503641880,6620,6620,6630,6610,570
20230616,100000,2499870120,6610,6610,6630,6610,4594
20230616,095900,2469459210,6610,6620,6630,6610,11348
20230616,095800,2394437120,6630,6610,6630,6610,8641
20230616,095700,2337262000,6620,6620,6630,6610,2724
20230616,095600,2319229210,6610,6620,6620,6610,603
20230616,095500,2315239280,6620,6610,6620,6610,633
20230616,095400,2311051720,6610,6620,6620,6610,4459
20230616,095300,2281574840,6620,6630,6630,6610,5042
20230616,095200,2248196030,6630,6630,6640,6630,1507
20230616,095100,2238204110,6640,6620,6640,6620,2702
20230616,095000,2220293040,6620,6630,6630,6620,1538
20230616,094900,2210099130,6640,6640,6640,6630,1155
20230616,094800,2202438470,6630,6630,6640,6630,809
20230616,094700,2197074710,6640,6620,6640,6620,246
20230616,094600,2195444170,6630,6640,6640,6620,456
20230616,094500,2192418810,6640,6640,6640,6610,10272
20230616,094400,2124349690,6640,6650,6650,6640,492
20230616,094300,2121080560,6650,6650,6660,6640,2678
20230616,094200,2103272490,6650,6670,6670,6650,3432
20230616,094100,2080415660,6660,6650,6670,6650,5872
20230616,094000,2041340210,6660,6660,6670,6650,4120
20230616,093900,2013901350,6660,6660,6680,6660,699
20230616,093800,2009239670,6670,6670,6680,6660,3238
20230616,093700,1987633740,6680,6690,6690,6680,2061
20230616,093600,1973861870,6690,6690,6690,6680,5586
20230616,093500,1936530420,6680,6670,6680,6660,8326
20230616,093400,1880945200,6660,6660,6670,6660,617
20230616,093300,1876832580,6660,6670,6670,6660,7251
20230616,093200,1828477590,6660,6650,6670,6650,3467
20230616,093100,1805366400,6660,6660,6660,6640,6803
20230616,093000,1760135220,6650,6650,6660,6640,5558
20230616,092900,1723169120,6660,6660,6670,6650,2983
20230616,092800,1703302100,6660,6630,6660,6630,19494
20230616,092700,1573687100,6630,6630,6640,6630,1838
20230616,092600,1561501120,6630,6630,6630,6620,3334
20230616,092500,1539404380,6630,6610,6640,6610,1365
20230616,092400,1530362190,6620,6620,6630,6620,3997
20230616,092300,1503891200,6630,6630,6640,6630,2311
20230616,092200,1488569250,6640,6640,6640,6630,1220
20230616,092100,1480479370,6640,6620,6640,6620,1698
20230616,092000,1469224550,6610,6620,6640,6610,1955
20230616,091900,1456273240,6640,6610,6640,6610,1721
20230616,091800,1444864790,6650,6610,6650,6610,2269
20230616,091700,1429812150,6620,6630,6630,6600,8116
20230616,091600,1376214630,6620,6620,6630,6610,4358
20230616,091500,1347381680,6620,6630,6630,6620,2551
20230616,091400,1330474070,6630,6630,6630,6620,3352
20230616,091300,1308266810,6620,6630,6630,6620,3419
20230616,091200,1285605370,6640,6660,6660,6640,16606
20230616,091100,1175276260,6660,6640,6670,6640,11907
20230616,091000,1096041310,6650,6620,6660,6620,14350
20230616,090900,1000750660,6610,6610,6610,6600,2910
20230616,090800,981520900,6610,6620,6620,6610,5921
20230616,090700,942349540,6620,6620,6630,6610,2527
20230616,090600,925615100,6600,6620,6630,6590,23131
20230616,090500,772927740,6630,6620,6630,6610,10333
20230616,090400,704506940,6620,6610,6640,6610,4743
20230616,090300,673105840,6610,6640,6640,6600,14714
20230616,090200,575858140,6640,6640,6660,6620,8454
20230616,090100,519737670,6630,6660,6670,6630,21226
20230616,090000,378577800,6670,6670,6670,6650,56779