stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,205300,743278960,8840,8840,8840,8840,3331
20230616,205200,743278960,8840,8840,8840,8840,0
20230616,205100,743278960,8840,8840,8840,8840,0
20230616,205000,743278960,8840,8840,8840,8840,0
20230616,204900,743278960,8840,8840,8840,8840,0
20230616,204800,743278960,8840,8840,8840,8840,0
20230616,204700,743278960,8840,8840,8840,8840,0
20230616,204600,743278960,8840,8840,8840,8840,0
20230616,204500,743278960,8840,8840,8840,8840,0
20230616,204400,743278960,8840,8840,8840,8840,0
20230616,204300,743278960,8840,8840,8840,8840,0
20230616,204200,743278960,8840,8840,8840,8840,0
20230616,204100,743278960,8840,8840,8840,8840,0
20230616,204000,743278960,8840,8840,8840,8840,0
20230616,203900,743278960,8840,8840,8840,8840,0
20230616,203800,743278960,8840,8840,8840,8840,0
20230616,203700,743278960,8840,8840,8840,8840,0
20230616,203600,743278960,8840,8840,8840,8840,0
20230616,203500,743278960,8840,8840,8840,8840,0
20230616,203400,743278960,8840,8840,8840,8840,0
20230616,203300,743278960,8840,8840,8840,8840,0
20230616,203200,743278960,8840,8840,8840,8840,0
20230616,203100,743278960,8840,8840,8840,8840,0
20230616,203000,743278960,8840,8840,8840,8840,0
20230616,202900,743278960,8840,8840,8840,8840,0
20230616,202800,743278960,8840,8840,8840,8840,0
20230616,202700,743278960,8840,8840,8840,8840,0
20230616,202600,743278960,8840,8840,8840,8840,0
20230616,202500,743278960,8840,8840,8840,8840,0
20230616,202400,743278960,8840,8840,8840,8840,0
20230616,202300,743278960,8840,8840,8840,8840,3331
20230616,202200,743278960,8840,8840,8840,8840,0
20230616,202100,743278960,8840,8840,8840,8840,0
20230616,202000,743278960,8840,8840,8840,8840,0
20230616,201900,743278960,8840,8840,8840,8840,0
20230616,201800,743278960,8840,8840,8840,8840,0
20230616,201700,743278960,8840,8840,8840,8840,0
20230616,201600,743278960,8840,8840,8840,8840,0
20230616,201500,743278960,8840,8840,8840,8840,0
20230616,201400,743278960,8840,8840,8840,8840,0
20230616,201300,743278960,8840,8840,8840,8840,0
20230616,201200,743278960,8840,8840,8840,8840,0
20230616,201100,743278960,8840,8840,8840,8840,0
20230616,201000,743278960,8840,8840,8840,8840,0
20230616,200900,743278960,8840,8840,8840,8840,0
20230616,200800,743278960,8840,8840,8840,8840,0
20230616,200700,743278960,8840,8840,8840,8840,0
20230616,200600,743278960,8840,8840,8840,8840,0
20230616,200500,743278960,8840,8840,8840,8840,0
20230616,200400,743278960,8840,8840,8840,8840,0
20230616,200300,743278960,8840,8840,8840,8840,0
20230616,200200,743278960,8840,8840,8840,8840,0
20230616,200100,743278960,8840,8840,8840,8840,0
20230616,200000,743278960,8840,8840,8840,8840,0
20230616,195900,743278960,8840,8840,8840,8840,0
20230616,195800,743278960,8840,8840,8840,8840,0
20230616,195700,743278960,8840,8840,8840,8840,0
20230616,195600,743278960,8840,8840,8840,8840,0
20230616,195500,743278960,8840,8840,8840,8840,0
20230616,195400,743278960,8840,8840,8840,8840,0
20230616,195300,743278960,8840,8840,8840,8840,3331
20230616,195200,743278960,8840,8840,8840,8840,0
20230616,195100,743278960,8840,8840,8840,8840,0
20230616,195000,743278960,8840,8840,8840,8840,0
20230616,194900,743278960,8840,8840,8840,8840,0
20230616,194800,743278960,8840,8840,8840,8840,0
20230616,194700,743278960,8840,8840,8840,8840,0
20230616,194600,743278960,8840,8840,8840,8840,0
20230616,194500,743278960,8840,8840,8840,8840,0
20230616,194400,743278960,8840,8840,8840,8840,0
20230616,194300,743278960,8840,8840,8840,8840,0
20230616,194200,743278960,8840,8840,8840,8840,0
20230616,194100,743278960,8840,8840,8840,8840,0
20230616,194000,743278960,8840,8840,8840,8840,0
20230616,193900,743278960,8840,8840,8840,8840,0
20230616,193800,743278960,8840,8840,8840,8840,0
20230616,193700,743278960,8840,8840,8840,8840,0
20230616,193600,743278960,8840,8840,8840,8840,0
20230616,193500,743278960,8840,8840,8840,8840,0
20230616,193400,743278960,8840,8840,8840,8840,0
20230616,193300,743278960,8840,8840,8840,8840,0
20230616,193200,743278960,8840,8840,8840,8840,0
20230616,193100,743278960,8840,8840,8840,8840,0
20230616,193000,743278960,8840,8840,8840,8840,0
20230616,192900,743278960,8840,8840,8840,8840,0
20230616,192800,743278960,8840,8840,8840,8840,0
20230616,192700,743278960,8840,8840,8840,8840,0
20230616,192600,743278960,8840,8840,8840,8840,0
20230616,192500,743278960,8840,8840,8840,8840,0
20230616,192400,743278960,8840,8840,8840,8840,0
20230616,192300,743278960,8840,8840,8840,8840,3331
20230616,192200,743278960,8840,8840,8840,8840,0
20230616,192100,743278960,8840,8840,8840,8840,0
20230616,192000,743278960,8840,8840,8840,8840,0
20230616,191900,743278960,8840,8840,8840,8840,0
20230616,191800,743278960,8840,8840,8840,8840,0
20230616,191700,743278960,8840,8840,8840,8840,0
20230616,191600,743278960,8840,8840,8840,8840,0
20230616,191500,743278960,8840,8840,8840,8840,0
20230616,191400,743278960,8840,8840,8840,8840,0
20230616,191300,743278960,8840,8840,8840,8840,0
20230616,191200,743278960,8840,8840,8840,8840,0
20230616,191100,743278960,8840,8840,8840,8840,0
20230616,191000,743278960,8840,8840,8840,8840,0
20230616,190900,743278960,8840,8840,8840,8840,0
20230616,190800,743278960,8840,8840,8840,8840,0
20230616,190700,743278960,8840,8840,8840,8840,0
20230616,190600,743278960,8840,8840,8840,8840,0
20230616,190500,743278960,8840,8840,8840,8840,0
20230616,190400,743278960,8840,8840,8840,8840,0
20230616,190300,743278960,8840,8840,8840,8840,0
20230616,190200,743278960,8840,8840,8840,8840,0
20230616,190100,743278960,8840,8840,8840,8840,0
20230616,190000,743278960,8840,8840,8840,8840,0
20230616,185900,743278960,8840,8840,8840,8840,0
20230616,185800,743278960,8840,8840,8840,8840,0
20230616,185700,743278960,8840,8840,8840,8840,0
20230616,185600,743278960,8840,8840,8840,8840,0
20230616,185500,743278960,8840,8840,8840,8840,0
20230616,185400,743278960,8840,8840,8840,8840,0
20230616,185300,743278960,8840,8840,8840,8840,3331
20230616,185200,743278960,8840,8840,8840,8840,0
20230616,185100,743278960,8840,8840,8840,8840,0
20230616,185000,743278960,8840,8840,8840,8840,0
20230616,184900,743278960,8840,8840,8840,8840,0
20230616,184800,743278960,8840,8840,8840,8840,0
20230616,184700,743278960,8840,8840,8840,8840,0
20230616,184600,743278960,8840,8840,8840,8840,0
20230616,184500,743278960,8840,8840,8840,8840,0
20230616,184400,743278960,8840,8840,8840,8840,0
20230616,184300,743278960,8840,8840,8840,8840,0
20230616,184200,743278960,8840,8840,8840,8840,0
20230616,184100,743278960,8840,8840,8840,8840,0
20230616,184000,743278960,8840,8840,8840,8840,0
20230616,183900,743278960,8840,8840,8840,8840,0
20230616,183800,743278960,8840,8840,8840,8840,0
20230616,183700,743278960,8840,8840,8840,8840,0
20230616,183600,743278960,8840,8840,8840,8840,0
20230616,183500,743278960,8840,8840,8840,8840,0
20230616,183400,743278960,8840,8840,8840,8840,0
20230616,183300,743278960,8840,8840,8840,8840,0
20230616,183200,743278960,8840,8840,8840,8840,0
20230616,183100,743278960,8840,8840,8840,8840,0
20230616,183000,743278960,8840,8840,8840,8840,0
20230616,182900,743278960,8840,8840,8840,8840,0
20230616,182800,743278960,8840,8840,8840,8840,0
20230616,182700,743278960,8840,8840,8840,8840,0
20230616,182600,743278960,8840,8840,8840,8840,0
20230616,182500,743278960,8840,8840,8840,8840,0
20230616,182400,743278960,8840,8840,8840,8840,0
20230616,182300,743278960,8840,8840,8840,8840,3331
20230616,182200,743278960,8840,8840,8840,8840,0
20230616,182100,743278960,8840,8840,8840,8840,0
20230616,182000,743278960,8840,8840,8840,8840,0
20230616,181900,743278960,8840,8840,8840,8840,0
20230616,181800,743278960,8840,8840,8840,8840,0
20230616,181700,743278960,8840,8840,8840,8840,0
20230616,181600,743278960,8840,8840,8840,8840,0
20230616,181500,743278960,8840,8840,8840,8840,0
20230616,181400,743278960,8840,8840,8840,8840,0
20230616,181300,743278960,8840,8840,8840,8840,0
20230616,181200,743278960,8840,8840,8840,8840,0
20230616,181100,743278960,8840,8840,8840,8840,0
20230616,181000,743278960,8840,8840,8840,8840,0
20230616,180900,743278960,8840,8840,8840,8840,0
20230616,180800,743278960,8840,8840,8840,8840,0
20230616,180700,743278960,8840,8840,8840,8840,0
20230616,180600,743278960,8840,8840,8840,8840,0
20230616,180500,743278960,8840,8840,8840,8840,0
20230616,180400,743278960,8840,8840,8840,8840,0
20230616,180300,743278960,8840,8840,8840,8840,0
20230616,180200,743278960,8840,8840,8840,8840,0
20230616,180100,743278960,8840,8840,8840,8840,0
20230616,180000,743278960,8840,8840,8840,8840,0
20230616,175900,743278960,8840,8840,8840,8840,0
20230616,175800,743278960,8840,8840,8840,8840,0
20230616,175700,743278960,8840,8840,8840,8840,0
20230616,175600,743278960,8840,8840,8840,8840,0
20230616,175500,743278960,8840,8840,8840,8840,0
20230616,175400,743278960,8840,8840,8840,8840,0
20230616,175300,743278960,8840,8840,8840,8840,3331
20230616,175200,743278960,8840,8840,8840,8840,0
20230616,175100,743278960,8840,8840,8840,8840,0
20230616,175000,743278960,8840,8840,8840,8840,0
20230616,174900,743278960,8840,8840,8840,8840,0
20230616,174800,743278960,8840,8840,8840,8840,0
20230616,174700,743278960,8840,8840,8840,8840,0
20230616,174600,743278960,8840,8840,8840,8840,0
20230616,174500,743278960,8840,8840,8840,8840,0
20230616,174400,743278960,8840,8840,8840,8840,0
20230616,174300,743278960,8840,8840,8840,8840,0
20230616,174200,743278960,8840,8840,8840,8840,0
20230616,174100,743278960,8840,8840,8840,8840,0
20230616,174000,743278960,8840,8840,8840,8840,0
20230616,173900,743278960,8840,8840,8840,8840,0
20230616,173800,743278960,8840,8840,8840,8840,0
20230616,173700,743278960,8840,8840,8840,8840,0
20230616,173600,743278960,8840,8840,8840,8840,0
20230616,173500,743278960,8840,8840,8840,8840,0
20230616,173400,743278960,8840,8840,8840,8840,0
20230616,173300,743278960,8840,8840,8840,8840,0
20230616,173200,743278960,8840,8840,8840,8840,0
20230616,173100,743278960,8840,8840,8840,8840,0
20230616,173000,743278960,8840,8840,8840,8840,0
20230616,172900,743278960,8840,8840,8840,8840,0
20230616,172800,743278960,8840,8840,8840,8840,0
20230616,172700,743278960,8840,8840,8840,8840,0
20230616,172600,743278960,8840,8840,8840,8840,0
20230616,172500,743278960,8840,8840,8840,8840,0
20230616,172400,743278960,8840,8840,8840,8840,0
20230616,172300,743278960,8840,8840,8840,8840,3331
20230616,172200,743278960,8840,8840,8840,8840,0
20230616,172100,743278960,8840,8840,8840,8840,0
20230616,172000,743278960,8840,8840,8840,8840,0
20230616,171900,743278960,8840,8840,8840,8840,0
20230616,171800,743278960,8840,8840,8840,8840,0
20230616,171700,743278960,8840,8840,8840,8840,0
20230616,171600,743278960,8840,8840,8840,8840,0
20230616,171500,743278960,8840,8840,8840,8840,0
20230616,171400,743278960,8840,8840,8840,8840,0
20230616,171300,743278960,8840,8840,8840,8840,0
20230616,171200,743278960,8840,8840,8840,8840,0
20230616,171100,743278960,8840,8840,8840,8840,0
20230616,171000,743278960,8840,8840,8840,8840,0
20230616,170900,743278960,8840,8840,8840,8840,0
20230616,170800,743278960,8840,8840,8840,8840,0
20230616,170700,743278960,8840,8840,8840,8840,0
20230616,170600,743278960,8840,8840,8840,8840,0
20230616,170500,743278960,8840,8840,8840,8840,0
20230616,170400,743278960,8840,8840,8840,8840,0
20230616,170300,743278960,8840,8840,8840,8840,0
20230616,170200,743278960,8840,8840,8840,8840,0
20230616,170100,743278960,8840,8840,8840,8840,0
20230616,170000,743278960,8840,8840,8840,8840,0
20230616,165900,743278960,8840,8840,8840,8840,0
20230616,165800,743278960,8840,8840,8840,8840,0
20230616,165700,743278960,8840,8840,8840,8840,0
20230616,165600,743278960,8840,8840,8840,8840,0
20230616,165500,743278960,8840,8840,8840,8840,0
20230616,165400,743278960,8840,8840,8840,8840,0
20230616,165300,743278960,8840,8840,8840,8840,3331
20230616,165200,743278960,8840,8840,8840,8840,0
20230616,165100,743278960,8840,8840,8840,8840,0
20230616,165000,743278960,8840,8840,8840,8840,0
20230616,164900,743278960,8840,8840,8840,8840,0
20230616,164800,743278960,8840,8840,8840,8840,0
20230616,164700,743278960,8840,8840,8840,8840,0
20230616,164600,743278960,8840,8840,8840,8840,0
20230616,164500,743278960,8840,8840,8840,8840,0
20230616,164400,743278960,8840,8840,8840,8840,0
20230616,164300,743278960,8840,8840,8840,8840,0
20230616,164200,743278960,8840,8840,8840,8840,0
20230616,164100,743278960,8840,8840,8840,8840,0
20230616,164000,743278960,8840,8840,8840,8840,0
20230616,163900,743278960,8840,8840,8840,8840,0
20230616,163800,743278960,8840,8840,8840,8840,0
20230616,163700,743278960,8840,8840,8840,8840,0
20230616,163600,743278960,8840,8840,8840,8840,0
20230616,163500,743278960,8840,8840,8840,8840,0
20230616,163400,743278960,8840,8840,8840,8840,0
20230616,163300,743278960,8840,8840,8840,8840,0
20230616,163200,743278960,8840,8840,8840,8840,0
20230616,163100,743278960,8840,8840,8840,8840,0
20230616,163000,743278960,8840,8840,8840,8840,0
20230616,162900,743278960,8840,8840,8840,8840,0
20230616,162800,743278960,8840,8840,8840,8840,0
20230616,162700,743278960,8840,8840,8840,8840,0
20230616,162600,743278960,8840,8840,8840,8840,0
20230616,162500,743278960,8840,8840,8840,8840,0
20230616,162400,743278960,8840,8840,8840,8840,0
20230616,162300,743278960,8840,8840,8840,8840,3331
20230616,162200,743278960,8840,8840,8840,8840,0
20230616,162100,743278960,8840,8840,8840,8840,0
20230616,162000,743278960,8840,8840,8840,8840,0
20230616,161900,743278960,8840,8840,8840,8840,0
20230616,161800,743278960,8840,8840,8840,8840,0
20230616,161700,743278960,8840,8840,8840,8840,0
20230616,161600,743278960,8840,8840,8840,8840,0
20230616,161500,743278960,8840,8840,8840,8840,0
20230616,161400,743278960,8840,8840,8840,8840,0
20230616,161300,743278960,8840,8840,8840,8840,0
20230616,161200,743278960,8840,8840,8840,8840,0
20230616,161100,743278960,8840,8840,8840,8840,0
20230616,161000,743278960,8840,8840,8840,8840,0
20230616,160900,743278960,8840,8840,8840,8840,0
20230616,160800,743278960,8840,8840,8840,8840,0
20230616,160700,743278960,8840,8840,8840,8840,0
20230616,160600,743278960,8840,8840,8840,8840,0
20230616,160500,743278960,8840,8840,8840,8840,0
20230616,160400,743278960,8840,8840,8840,8840,0
20230616,160300,743278960,8840,8840,8840,8840,0
20230616,160200,743278960,8840,8840,8840,8840,0
20230616,160100,743278960,8840,8840,8840,8840,0
20230616,160000,743278960,8840,8840,8840,8840,0
20230616,155900,743278960,8840,8840,8840,8840,0
20230616,155800,743278960,8840,8840,8840,8840,0
20230616,155700,743278960,8840,8840,8840,8840,0
20230616,155600,743278960,8840,8840,8840,8840,0
20230616,155500,743278960,8840,8840,8840,8840,0
20230616,155400,743278960,8840,8840,8840,8840,0
20230616,155300,743278960,8840,8840,8840,8840,3331
20230616,155200,743278960,8840,8840,8840,8840,0
20230616,155100,743278960,8840,8840,8840,8840,0
20230616,155000,743278960,8840,8840,8840,8840,0
20230616,154900,743278960,8840,8840,8840,8840,0
20230616,154800,743278960,8840,8840,8840,8840,0
20230616,154700,743278960,8840,8840,8840,8840,0
20230616,154600,743278960,8840,8840,8840,8840,0
20230616,154500,743278960,8840,8840,8840,8840,0
20230616,154400,743278960,8840,8840,8840,8840,0
20230616,154300,743278960,8840,8840,8840,8840,0
20230616,154200,743278960,8840,8840,8840,8840,0
20230616,154100,743278960,8840,8840,8840,8840,0
20230616,154000,743278960,8840,8840,8840,8840,0
20230616,153900,743278960,8840,8840,8840,8840,0
20230616,153800,743278960,8840,8840,8840,8840,0
20230616,153700,743278960,8840,8840,8840,8840,0
20230616,153600,743278960,8840,8840,8840,8840,0
20230616,153500,743278960,8840,8840,8840,8840,0
20230616,153400,743278960,8840,8840,8840,8840,0
20230616,153300,743278960,8840,8840,8840,8840,0
20230616,153200,743278960,8840,8840,8840,8840,0
20230616,153100,743278960,8840,8840,8840,8840,0
20230616,153000,743278960,8840,8840,8840,8840,3331
20230616,152900,713832920,8840,8840,8840,8840,0
20230616,152800,713832920,8840,8840,8840,8840,0
20230616,152700,713832920,8840,8840,8840,8840,0
20230616,152600,713832920,8840,8840,8840,8840,0
20230616,152500,713832920,8840,8840,8840,8840,0
20230616,152400,713832920,8840,8840,8840,8840,0
20230616,152300,713832920,8840,8840,8840,8840,0
20230616,152200,713832920,8840,8840,8840,8840,0
20230616,152100,713832920,8840,8840,8840,8840,0
20230616,152000,713832920,8840,8840,8840,8840,0
20230616,151900,713832920,8840,8840,8840,8840,500
20230616,151800,709412920,8840,8840,8840,8840,117
20230616,151700,708378640,8830,8820,8830,8820,203
20230616,151600,706586180,8820,8820,8820,8820,843
20230616,151500,699150920,8820,8840,8850,8820,968
20230616,151400,690604820,8850,8850,8850,8840,313
20230616,151300,687836880,8850,8850,8850,8850,104
20230616,151200,686916480,8850,8840,8850,8840,9
20230616,151100,686836870,8840,8840,8840,8840,1
20230616,151000,686828030,8850,8850,8850,8850,11
20230616,150900,686730680,8830,8840,8840,8820,1171
20230616,150800,676388240,8850,8850,8850,8850,231
20230616,150700,674343890,8840,8850,8850,8840,274
20230616,150600,671921360,8850,8850,8850,8850,0
20230616,150500,671921360,8850,8850,8850,8850,155
20230616,150400,670549610,8850,8850,8850,8850,0
20230616,150300,670549610,8850,8850,8850,8850,532
20230616,150200,665841410,8870,8870,8870,8870,113
20230616,150100,664839100,8870,8870,8870,8870,0
20230616,150000,664839100,8870,8870,8870,8870,202
20230616,145900,663047360,8870,8840,8870,8840,32
20230616,145800,662763820,8840,8840,8840,8840,110
20230616,145700,661791420,8840,8840,8840,8840,563
20230616,145600,656814500,8830,8880,8880,8830,9599
20230616,145500,571821160,8900,8900,8900,8900,0
20230616,145400,571821160,8900,8890,8900,8880,240
20230616,145300,569687390,8900,8900,8900,8900,0
20230616,145200,569687390,8900,8900,8900,8900,0
20230616,145100,569687390,8900,8890,8900,8890,5
20230616,145000,569642910,8890,8890,8890,8890,35
20230616,144900,569331760,8900,8900,8900,8900,44
20230616,144800,568940160,8900,8900,8900,8900,8
20230616,144700,568868960,8900,8900,8900,8900,2
20230616,144600,568851160,8900,8880,8900,8880,52
20230616,144500,568389360,8880,8880,8880,8880,10
20230616,144400,568300560,8880,8880,8880,8880,0
20230616,144300,568300560,8880,8880,8880,8880,0
20230616,144200,568300560,8880,8880,8880,8880,74
20230616,144100,567643440,8910,8910,8910,8910,0
20230616,144000,567643440,8910,8910,8910,8910,0
20230616,143900,567643440,8910,8880,8910,8880,7
20230616,143800,567581250,8890,8900,8900,8890,64
20230616,143700,567012170,8910,8910,8910,8910,0
20230616,143600,567012170,8910,8910,8910,8910,3
20230616,143500,566985440,8910,8910,8910,8910,10
20230616,143400,566896340,8920,8920,8920,8920,0
20230616,143300,566896340,8920,8920,8920,8920,1
20230616,143200,566887420,8920,8920,8920,8920,0
20230616,143100,566887420,8920,8920,8920,8920,0
20230616,143000,566887420,8920,8920,8920,8920,1
20230616,142900,566878500,8870,8870,8870,8870,0
20230616,142800,566878500,8870,8870,8870,8870,353
20230616,142700,563747390,8870,8880,8880,8870,1464
20230616,142600,550753710,8880,8880,8880,8880,72
20230616,142500,550114350,8900,8900,8900,8900,0
20230616,142400,550114350,8900,8900,8900,8900,155
20230616,142300,548734850,8920,8920,8920,8920,2
20230616,142200,548717010,8880,8910,8910,8880,2050
20230616,142100,530502270,8920,8920,8920,8920,0
20230616,142000,530502270,8920,8920,8920,8920,3
20230616,141900,530475510,8920,8920,8920,8920,10
20230616,141800,530386310,8900,8900,8900,8900,121
20230616,141700,529309410,8920,8920,8920,8920,0
20230616,141600,529309410,8920,8920,8920,8920,30
20230616,141500,529041810,8900,8920,8920,8900,110
20230616,141400,528061810,8920,8920,8920,8920,60
20230616,141300,527526610,8920,8920,8920,8900,54
20230616,141200,527045970,8890,8890,8890,8890,2
20230616,141100,527028190,8890,8890,8890,8890,0
20230616,141000,527028190,8890,8890,8890,8890,106
20230616,140900,526085850,8930,8920,8930,8890,141
20230616,140800,524827600,8890,8900,8900,8890,5544
20230616,140700,475540470,8900,8900,8900,8900,100
20230616,140600,474650470,8900,8900,8900,8900,0
20230616,140500,474650470,8900,8900,8900,8900,200
20230616,140400,472870470,8900,8900,8910,8900,251
20230616,140300,470636500,8900,8900,8900,8900,140
20230616,140200,469390500,8900,8900,8900,8900,0
20230616,140100,469390500,8900,8910,8910,8900,100
20230616,140000,468500470,8920,8920,8920,8920,1
20230616,135900,468491550,8900,8900,8900,8900,2
20230616,135800,468473750,8900,8910,8910,8900,150
20230616,135700,467138730,8920,8900,8920,8900,34
20230616,135600,466836110,8900,8900,8900,8900,231
20230616,135500,464780210,8900,8910,8910,8900,394
20230616,135400,461270380,8910,8920,8920,8910,460
20230616,135300,457171590,8910,8910,8910,8910,0
20230616,135200,457171590,8910,8910,8910,8910,0
20230616,135100,457171590,8910,8910,8910,8910,0
20230616,135000,457171590,8910,8940,8940,8910,121
20230616,134900,456092250,8940,8940,8940,8940,0
20230616,134800,456092250,8940,8930,8940,8930,76
20230616,134700,455413110,8920,8920,8920,8920,0
20230616,134600,455413110,8920,8920,8920,8920,30
20230616,134500,455145510,8920,8920,8920,8920,115
20230616,134400,454119710,8940,8940,8940,8940,1000
20230616,134300,445179710,8940,8940,8940,8940,0
20230616,134200,445179710,8940,8940,8940,8940,18
20230616,134100,445018790,8940,8940,8940,8940,50
20230616,134000,444571790,8940,8940,8940,8940,0
20230616,133900,444571790,8940,8940,8940,8940,0
20230616,133800,444571790,8940,8940,8940,8940,33
20230616,133700,444276770,8940,8940,8940,8940,0
20230616,133600,444276770,8940,8920,8940,8910,278
20230616,133500,441796710,8930,8930,8930,8930,126
20230616,133400,440671530,8940,8940,8940,8930,68
20230616,133300,440063710,8940,8940,8940,8940,53
20230616,133200,439589890,8930,8930,8930,8930,492
20230616,133100,435196330,8920,8920,8920,8920,0
20230616,133000,435196330,8920,8920,8920,8920,0
20230616,132900,435196330,8920,8920,8920,8920,0
20230616,132800,435196330,8920,8920,8920,8920,20
20230616,132700,435017930,8920,8940,8940,8920,116
20230616,132600,433982890,8940,8940,8940,8940,23
20230616,132500,433777270,8910,8910,8910,8890,2501
20230616,132400,411525270,8910,8920,8920,8910,158
20230616,132300,410117290,8910,8930,8930,8910,1189
20230616,132200,399520980,8920,8920,8920,8920,0
20230616,132100,399520980,8920,8920,8920,8920,0
20230616,132000,399520980,8920,8920,8920,8920,0
20230616,131900,399520980,8920,8940,8940,8920,826
20230616,131800,392149850,8950,8950,8950,8950,181
20230616,131700,390529900,8950,8940,8950,8940,40
20230616,131600,390171970,8940,8940,8940,8940,13
20230616,131500,390055750,8940,8940,8940,8940,0
20230616,131400,390055750,8940,8940,8940,8940,0
20230616,131300,390055750,8940,8940,8940,8940,0
20230616,131200,390055750,8940,8940,8940,8940,0
20230616,131100,390055750,8940,8940,8940,8940,0
20230616,131000,390055750,8940,8940,8940,8940,0
20230616,130900,390055750,8940,8940,8940,8940,0
20230616,130800,390055750,8940,8920,8940,8920,216
20230616,130700,388128330,8930,8940,8940,8930,639
20230616,130600,382419890,8940,8940,8940,8940,172
20230616,130500,380882210,8940,8940,8940,8940,0
20230616,130400,380882210,8940,8940,8940,8940,373
20230616,130300,377547590,8940,8930,8940,8930,122
20230616,130200,376457630,8910,8910,8910,8910,0
20230616,130100,376457630,8910,8910,8910,8910,100
20230616,130000,375566630,8920,8920,8920,8920,148
20230616,125900,374246470,8920,8920,8920,8920,100
20230616,125800,373354470,8920,8920,8920,8920,10
20230616,125700,373265270,8930,8930,8930,8930,67
20230616,125600,372666960,8930,8930,8930,8930,0
20230616,125500,372666960,8930,8930,8930,8930,47
20230616,125400,372247250,8940,8940,8940,8940,1
20230616,125300,372238310,8950,8950,8950,8950,0
20230616,125200,372238310,8950,8950,8950,8950,0
20230616,125100,372238310,8950,8950,8950,8950,1
20230616,125000,372229360,8940,8940,8940,8940,38
20230616,124900,371889640,8930,8930,8930,8930,0
20230616,124800,371889640,8930,8940,8940,8930,584
20230616,124700,366673790,8940,8940,8940,8940,0
20230616,124600,366673790,8940,8940,8940,8940,0
20230616,124500,366673790,8940,8950,8950,8940,40
20230616,124400,366315890,8950,8950,8950,8950,1
20230616,124300,366306940,8930,8930,8930,8930,419
20230616,124200,362565270,8920,8930,8930,8920,10
20230616,124100,362476000,8920,8920,8920,8920,78
20230616,124000,361780240,8920,8930,8930,8920,87
20230616,123900,361003700,8930,8930,8930,8930,0
20230616,123800,361003700,8930,8930,8930,8930,70
20230616,123700,360378600,8930,8930,8930,8930,1
20230616,123600,360369670,8950,8950,8950,8940,202
20230616,123500,358563770,8940,8940,8940,8940,0
20230616,123400,358563770,8940,8930,8940,8930,200
20230616,123300,356776760,8930,8920,8930,8910,575
20230616,123200,351649690,8920,8930,8930,8920,60
20230616,123100,351114150,8940,8940,8940,8940,4
20230616,123000,351078390,8940,8940,8940,8940,0
20230616,122900,351078390,8940,8940,8940,8940,0
20230616,122800,351078390,8940,8940,8940,8940,0
20230616,122700,351078390,8940,8940,8940,8940,17
20230616,122600,350926410,8940,8920,8940,8920,1280
20230616,122500,339508790,8920,8930,8930,8920,150
20230616,122400,338169910,8940,8940,8940,8940,0
20230616,122300,338169910,8940,8940,8940,8940,509
20230616,122200,333619450,8940,8940,8940,8940,0
20230616,122100,333619450,8940,8940,8940,8940,30
20230616,122000,333351250,8950,8950,8950,8950,3
20230616,121900,333324400,8970,8970,8970,8970,0
20230616,121800,333324400,8970,8970,8970,8970,0
20230616,121700,333324400,8970,8970,8970,8970,6
20230616,121600,333270580,8960,8960,8960,8960,1
20230616,121500,333261620,8930,8930,8930,8930,0
20230616,121400,333261620,8930,8930,8930,8930,0
20230616,121300,333261620,8930,8970,8970,8930,701
20230616,121200,326995540,8970,8970,8970,8970,0
20230616,121100,326995540,8970,8960,8970,8960,16
20230616,121000,326852150,8960,8960,8960,8960,0
20230616,120900,326852150,8960,8960,8960,8960,0
20230616,120800,326852150,8960,8960,8960,8960,0
20230616,120700,326852150,8960,8960,8960,8960,0
20230616,120600,326852150,8960,8960,8960,8960,0
20230616,120500,326852150,8960,8960,8960,8960,0
20230616,120400,326852150,8960,8960,8960,8960,10
20230616,120300,326762550,8960,8960,8960,8960,6
20230616,120200,326708790,8960,8960,8960,8960,0
20230616,120100,326708790,8960,8960,8960,8960,0
20230616,120000,326708790,8960,8960,8960,8960,5
20230616,115900,326663990,8960,8960,8960,8940,10
20230616,115800,326574520,8940,8950,8950,8940,133
20230616,115700,325385450,8950,8950,8950,8950,33
20230616,115600,325090100,8960,8960,8960,8960,0
20230616,115500,325090100,8960,8970,8970,8960,7
20230616,115400,325027370,8970,8970,8970,8970,18
20230616,115300,324865910,8970,8970,8970,8970,200
20230616,115200,323071910,8970,8970,8970,8970,0
20230616,115100,323071910,8970,8970,8970,8970,0
20230616,115000,323071910,8970,8970,8970,8970,0
20230616,114900,323071910,8970,8970,8970,8970,0
20230616,114800,323071910,8970,8950,8970,8930,703
20230616,114700,316790120,8950,8950,8950,8950,0
20230616,114600,316790120,8950,8950,8960,8950,5
20230616,114500,316745360,8950,8960,8970,8950,658
20230616,114400,310855730,8960,8960,8960,8950,86
20230616,114300,310085720,8960,8970,8970,8960,301
20230616,114200,307388750,8970,8980,8980,8970,11
20230616,114100,307290070,8990,8990,8990,8990,3
20230616,114000,307263100,8990,8990,8990,8990,372
20230616,113900,303918820,9000,8990,9000,8990,13
20230616,113800,303801940,9000,9000,9000,9000,0
20230616,113700,303801940,9000,8980,9000,8980,1676
20230616,113600,288739080,8960,8980,8980,8960,52
20230616,113500,288272710,8980,8980,8980,8980,30
20230616,113400,288003310,8980,8980,8980,8980,0
20230616,113300,288003310,8980,8980,8980,8980,0
20230616,113200,288003310,8980,8980,8980,8980,0
20230616,113100,288003310,8980,8970,8980,8940,1219
20230616,113000,277088340,8980,8970,8980,8970,2
20230616,112900,277070390,8980,8980,8980,8980,0
20230616,112800,277070390,8980,8980,8980,8980,11
20230616,112700,276971610,8980,8980,8980,8980,100
20230616,112600,276073610,8980,8980,8980,8980,7
20230616,112500,276010750,8980,8980,8980,8980,0
20230616,112400,276010750,8980,8970,8980,8970,137
20230616,112300,274781850,8980,8980,8980,8980,0
20230616,112200,274781850,8980,8980,8980,8970,9
20230616,112100,274701040,8980,8980,8980,8980,0
20230616,112000,274701040,8980,8980,8980,8980,16
20230616,111900,274557360,8980,8980,8980,8980,0
20230616,111800,274557360,8980,8980,8980,8980,0
20230616,111700,274557360,8980,8980,8980,8980,7
20230616,111600,274494500,8980,8980,8980,8980,1
20230616,111500,274485520,8980,8980,8980,8980,1
20230616,111400,274476540,8970,8970,8970,8970,87
20230616,111300,273696150,8990,8990,8990,8990,0
20230616,111200,273696150,8990,8990,8990,8970,102
20230616,111100,272781170,8990,8970,8990,8970,26
20230616,111000,272547730,8980,8980,8980,8980,390
20230616,110900,269045530,8980,8980,8980,8980,15
20230616,110800,268910830,8980,8980,8980,8980,382
20230616,110700,265480470,8990,8990,8990,8990,4
20230616,110600,265444510,8980,8980,8980,8980,132
20230616,110500,264259150,8980,8980,8980,8980,0
20230616,110400,264259150,8980,8990,8990,8980,65
20230616,110300,263675420,8990,8980,8990,8980,119
20230616,110200,262606210,8980,8980,8980,8980,2
20230616,110100,262588250,9000,9000,9000,9000,0
20230616,110000,262588250,9000,9000,9000,9000,0
20230616,105900,262588250,9000,9000,9000,9000,0
20230616,105800,262588250,9000,9000,9000,9000,0
20230616,105700,262588250,9000,9000,9000,9000,2
20230616,105600,262570250,8980,8980,8980,8980,121
20230616,105500,261483670,9000,9000,9000,9000,50
20230616,105400,261033670,9000,9000,9000,9000,0
20230616,105300,261033670,9000,9000,9000,9000,0
20230616,105200,261033670,9000,9000,9000,9000,0
20230616,105100,261033670,9000,9000,9000,9000,16
20230616,105000,260889670,9000,9000,9000,9000,2
20230616,104900,260871670,9000,9000,9000,9000,1
20230616,104800,260862670,8980,8980,8980,8980,92
20230616,104700,260036510,8980,8980,8980,8980,0
20230616,104600,260036510,8980,8980,8980,8980,0
20230616,104500,260036510,8980,8980,8980,8980,20
20230616,104400,259856910,8990,8990,8990,8990,19
20230616,104300,259686100,8990,8990,8990,8990,81
20230616,104200,258957910,8990,8990,8990,8990,0
20230616,104100,258957910,8990,8990,8990,8990,0
20230616,104000,258957910,8990,8990,8990,8990,0
20230616,103900,258957910,8990,8990,8990,8990,91
20230616,103800,258139820,9000,9000,9000,9000,10
20230616,103700,258049820,9000,9000,9000,9000,104
20230616,103600,257113820,9000,9000,9000,9000,2
20230616,103500,257095820,8990,8990,8990,8990,0
20230616,103400,257095820,8990,8990,8990,8990,131
20230616,103300,255918130,8990,8990,8990,8990,1
20230616,103200,255909140,8990,8980,8990,8980,284
20230616,103100,253356140,8990,8990,8990,8990,32
20230616,103000,253068460,9000,8990,9000,8990,558
20230616,102900,248050930,8990,8990,8990,8990,4
20230616,102800,248014970,9000,9000,9000,9000,30
20230616,102700,247744970,9000,9000,9000,9000,10
20230616,102600,247654970,9000,9000,9000,9000,48
20230616,102500,247222970,9000,9000,9000,9000,31
20230616,102400,246943970,9000,8990,9000,8990,218
20230616,102300,244983190,9000,9000,9000,9000,0
20230616,102200,244983190,9000,9000,9000,9000,0
20230616,102100,244983190,9000,8980,9000,8980,230
20230616,102000,242913350,8980,8990,8990,8980,30
20230616,101900,242643940,8980,8980,8980,8980,189
20230616,101800,240946720,8980,8980,8980,8980,0
20230616,101700,240946720,8980,8980,8980,8980,5
20230616,101600,240901820,8980,8980,8980,8980,0
20230616,101500,240901820,8980,9000,9000,8980,137
20230616,101400,239671540,8980,8980,8980,8980,0
20230616,101300,239671540,8980,8980,8990,8980,113
20230616,101200,238656680,8980,9000,9000,8980,332
20230616,101100,235671230,9000,9010,9010,9000,34
20230616,101000,235365140,9010,9010,9010,9010,115
20230616,100900,234328990,9010,9010,9010,9010,96
20230616,100800,233464030,9040,9040,9040,9020,30
20230616,100700,233193040,9030,9020,9040,9020,343
20230616,100600,230097400,9030,9030,9030,9030,10
20230616,100500,230007100,9020,9020,9020,9020,104
20230616,100400,229069020,9020,9020,9020,9020,301
20230616,100300,226354000,9000,9000,9000,9000,29
20230616,100200,226093000,8990,9000,9000,8990,701
20230616,100100,219785010,8990,8980,8990,8980,168
20230616,100000,218274890,8980,8980,8980,8980,66
20230616,095900,217682210,8980,8980,8980,8980,52
20230616,095800,217215250,8990,8990,8990,8990,1
20230616,095700,217206260,8960,8960,8960,8960,25
20230616,095600,216982260,8940,8950,8950,8940,960
20230616,095500,208398450,8950,8980,8980,8950,183
20230616,095400,206756140,8980,8980,8980,8980,1
20230616,095300,206747160,8990,8990,8990,8990,0
20230616,095200,206747160,8990,8990,8990,8990,15
20230616,095100,206612310,8990,8990,8990,8990,0
20230616,095000,206612310,8990,8990,8990,8990,27
20230616,094900,206369580,8990,8990,8990,8990,20
20230616,094800,206189780,8980,8970,8980,8970,363
20230616,094700,202932750,8980,9000,9000,8980,218
20230616,094600,200974120,9000,9000,9000,9000,1
20230616,094500,200965120,9000,9000,9000,9000,81
20230616,094400,200236120,9010,9000,9010,9000,349
20230616,094300,197095030,9000,8990,9000,8990,266
20230616,094200,194703140,8990,8990,8990,8980,373
20230616,094100,191353520,8990,8990,8990,8990,106
20230616,094000,190400580,9000,9000,9010,9000,300
20230616,093900,187699630,9000,9000,9000,9000,0
20230616,093800,187699630,9000,8990,9000,8990,114
20230616,093700,186673810,9000,9010,9010,9000,353
20230616,093600,183493390,9020,9040,9040,9020,133
20230616,093500,182292330,9040,9040,9040,9040,21
20230616,093400,182102490,9040,9040,9040,9040,52
20230616,093300,181632410,9040,9050,9050,9000,77
20230616,093200,180936160,9040,9010,9050,9010,39
20230616,093100,180584660,9060,9090,9090,9030,1102
20230616,093000,170622330,9090,8940,9090,8940,2860
20230616,092900,144862410,8950,8960,8960,8950,64
20230616,092800,144289600,8950,8960,8960,8950,10
20230616,092700,144200060,8950,8940,8950,8940,253
20230616,092600,141937140,8950,8940,8950,8940,366
20230616,092500,138662160,8940,8940,8940,8900,641
20230616,092400,132935770,8940,8940,8940,8940,100
20230616,092300,132041770,8940,8930,8940,8930,515
20230616,092200,127437880,8930,8930,8930,8920,52
20230616,092100,126973820,8930,8900,8930,8900,2035
20230616,092000,108853260,8900,8910,8910,8870,7129
20230616,091900,45516360,8910,8910,8910,8910,101
20230616,091800,44616450,8910,8910,8910,8910,60
20230616,091700,44081850,8910,8920,8920,8910,226
20230616,091600,42067830,8910,8910,8910,8910,306
20230616,091500,39341370,8910,8910,8910,8910,135
20230616,091400,38138520,8920,8930,8930,8920,820
20230616,091300,30819190,8930,8940,8940,8930,7
20230616,091200,30756670,8940,8940,8940,8940,219
20230616,091100,28798810,8940,8950,8950,8940,219
20230616,091000,26840510,8950,8950,8950,8950,22
20230616,090900,26643610,8950,8950,8950,8950,10
20230616,090800,26554110,8980,8980,8980,8980,10
20230616,090700,26464310,8990,8990,8990,8990,11
20230616,090600,26365420,8990,8990,8990,8940,123
20230616,090500,25264650,8990,8970,8990,8940,118
20230616,090400,24205930,8970,8930,8970,8930,68
20230616,090300,23598610,8930,8950,8960,8930,1412
20230616,090200,10975820,8950,8950,8950,8950,149
20230616,090100,9642270,8950,8980,8980,8950,410
20230616,090000,5964060,8990,8980,8990,8980,664