stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,205100,560131085,4120,4120,4120,4120,3508
20230616,205000,560131085,4120,4120,4120,4120,0
20230616,204900,560131085,4120,4120,4120,4120,0
20230616,204800,560131085,4120,4120,4120,4120,0
20230616,204700,560131085,4120,4120,4120,4120,0
20230616,204600,560131085,4120,4120,4120,4120,0
20230616,204500,560131085,4120,4120,4120,4120,0
20230616,204400,560131085,4120,4120,4120,4120,0
20230616,204300,560131085,4120,4120,4120,4120,0
20230616,204200,560131085,4120,4120,4120,4120,0
20230616,204100,560131085,4120,4120,4120,4120,0
20230616,204000,560131085,4120,4120,4120,4120,0
20230616,203900,560131085,4120,4120,4120,4120,0
20230616,203800,560131085,4120,4120,4120,4120,0
20230616,203700,560131085,4120,4120,4120,4120,0
20230616,203600,560131085,4120,4120,4120,4120,0
20230616,203500,560131085,4120,4120,4120,4120,0
20230616,203400,560131085,4120,4120,4120,4120,0
20230616,203300,560131085,4120,4120,4120,4120,0
20230616,203200,560131085,4120,4120,4120,4120,0
20230616,203100,560131085,4120,4120,4120,4120,0
20230616,203000,560131085,4120,4120,4120,4120,0
20230616,202900,560131085,4120,4120,4120,4120,0
20230616,202800,560131085,4120,4120,4120,4120,0
20230616,202700,560131085,4120,4120,4120,4120,0
20230616,202600,560131085,4120,4120,4120,4120,0
20230616,202500,560131085,4120,4120,4120,4120,0
20230616,202400,560131085,4120,4120,4120,4120,0
20230616,202300,560131085,4120,4120,4120,4120,0
20230616,202200,560131085,4120,4120,4120,4120,0
20230616,202100,560131085,4120,4120,4120,4120,3508
20230616,202000,560131085,4120,4120,4120,4120,0
20230616,201900,560131085,4120,4120,4120,4120,0
20230616,201800,560131085,4120,4120,4120,4120,0
20230616,201700,560131085,4120,4120,4120,4120,0
20230616,201600,560131085,4120,4120,4120,4120,0
20230616,201500,560131085,4120,4120,4120,4120,0
20230616,201400,560131085,4120,4120,4120,4120,0
20230616,201300,560131085,4120,4120,4120,4120,0
20230616,201200,560131085,4120,4120,4120,4120,0
20230616,201100,560131085,4120,4120,4120,4120,0
20230616,201000,560131085,4120,4120,4120,4120,0
20230616,200900,560131085,4120,4120,4120,4120,0
20230616,200800,560131085,4120,4120,4120,4120,0
20230616,200700,560131085,4120,4120,4120,4120,0
20230616,200600,560131085,4120,4120,4120,4120,0
20230616,200500,560131085,4120,4120,4120,4120,0
20230616,200400,560131085,4120,4120,4120,4120,0
20230616,200300,560131085,4120,4120,4120,4120,0
20230616,200200,560131085,4120,4120,4120,4120,0
20230616,200100,560131085,4120,4120,4120,4120,0
20230616,200000,560131085,4120,4120,4120,4120,0
20230616,195900,560131085,4120,4120,4120,4120,0
20230616,195800,560131085,4120,4120,4120,4120,0
20230616,195700,560131085,4120,4120,4120,4120,0
20230616,195600,560131085,4120,4120,4120,4120,0
20230616,195500,560131085,4120,4120,4120,4120,0
20230616,195400,560131085,4120,4120,4120,4120,0
20230616,195300,560131085,4120,4120,4120,4120,0
20230616,195200,560131085,4120,4120,4120,4120,0
20230616,195100,560131085,4120,4120,4120,4120,3508
20230616,195000,560131085,4120,4120,4120,4120,0
20230616,194900,560131085,4120,4120,4120,4120,0
20230616,194800,560131085,4120,4120,4120,4120,0
20230616,194700,560131085,4120,4120,4120,4120,0
20230616,194600,560131085,4120,4120,4120,4120,0
20230616,194500,560131085,4120,4120,4120,4120,0
20230616,194400,560131085,4120,4120,4120,4120,0
20230616,194300,560131085,4120,4120,4120,4120,0
20230616,194200,560131085,4120,4120,4120,4120,0
20230616,194100,560131085,4120,4120,4120,4120,0
20230616,194000,560131085,4120,4120,4120,4120,0
20230616,193900,560131085,4120,4120,4120,4120,0
20230616,193800,560131085,4120,4120,4120,4120,0
20230616,193700,560131085,4120,4120,4120,4120,0
20230616,193600,560131085,4120,4120,4120,4120,0
20230616,193500,560131085,4120,4120,4120,4120,0
20230616,193400,560131085,4120,4120,4120,4120,0
20230616,193300,560131085,4120,4120,4120,4120,0
20230616,193200,560131085,4120,4120,4120,4120,0
20230616,193100,560131085,4120,4120,4120,4120,0
20230616,193000,560131085,4120,4120,4120,4120,0
20230616,192900,560131085,4120,4120,4120,4120,0
20230616,192800,560131085,4120,4120,4120,4120,0
20230616,192700,560131085,4120,4120,4120,4120,0
20230616,192600,560131085,4120,4120,4120,4120,0
20230616,192500,560131085,4120,4120,4120,4120,0
20230616,192400,560131085,4120,4120,4120,4120,0
20230616,192300,560131085,4120,4120,4120,4120,0
20230616,192200,560131085,4120,4120,4120,4120,0
20230616,192100,560131085,4120,4120,4120,4120,3508
20230616,192000,560131085,4120,4120,4120,4120,0
20230616,191900,560131085,4120,4120,4120,4120,0
20230616,191800,560131085,4120,4120,4120,4120,0
20230616,191700,560131085,4120,4120,4120,4120,0
20230616,191600,560131085,4120,4120,4120,4120,0
20230616,191500,560131085,4120,4120,4120,4120,0
20230616,191400,560131085,4120,4120,4120,4120,0
20230616,191300,560131085,4120,4120,4120,4120,0
20230616,191200,560131085,4120,4120,4120,4120,0
20230616,191100,560131085,4120,4120,4120,4120,0
20230616,191000,560131085,4120,4120,4120,4120,0
20230616,190900,560131085,4120,4120,4120,4120,0
20230616,190800,560131085,4120,4120,4120,4120,0
20230616,190700,560131085,4120,4120,4120,4120,0
20230616,190600,560131085,4120,4120,4120,4120,0
20230616,190500,560131085,4120,4120,4120,4120,0
20230616,190400,560131085,4120,4120,4120,4120,0
20230616,190300,560131085,4120,4120,4120,4120,0
20230616,190200,560131085,4120,4120,4120,4120,0
20230616,190100,560131085,4120,4120,4120,4120,0
20230616,190000,560131085,4120,4120,4120,4120,0
20230616,185900,560131085,4120,4120,4120,4120,0
20230616,185800,560131085,4120,4120,4120,4120,0
20230616,185700,560131085,4120,4120,4120,4120,0
20230616,185600,560131085,4120,4120,4120,4120,0
20230616,185500,560131085,4120,4120,4120,4120,0
20230616,185400,560131085,4120,4120,4120,4120,0
20230616,185300,560131085,4120,4120,4120,4120,0
20230616,185200,560131085,4120,4120,4120,4120,0
20230616,185100,560131085,4120,4120,4120,4120,3508
20230616,185000,560131085,4120,4120,4120,4120,0
20230616,184900,560131085,4120,4120,4120,4120,0
20230616,184800,560131085,4120,4120,4120,4120,0
20230616,184700,560131085,4120,4120,4120,4120,0
20230616,184600,560131085,4120,4120,4120,4120,0
20230616,184500,560131085,4120,4120,4120,4120,0
20230616,184400,560131085,4120,4120,4120,4120,0
20230616,184300,560131085,4120,4120,4120,4120,0
20230616,184200,560131085,4120,4120,4120,4120,0
20230616,184100,560131085,4120,4120,4120,4120,0
20230616,184000,560131085,4120,4120,4120,4120,0
20230616,183900,560131085,4120,4120,4120,4120,0
20230616,183800,560131085,4120,4120,4120,4120,0
20230616,183700,560131085,4120,4120,4120,4120,0
20230616,183600,560131085,4120,4120,4120,4120,0
20230616,183500,560131085,4120,4120,4120,4120,0
20230616,183400,560131085,4120,4120,4120,4120,0
20230616,183300,560131085,4120,4120,4120,4120,0
20230616,183200,560131085,4120,4120,4120,4120,0
20230616,183100,560131085,4120,4120,4120,4120,0
20230616,183000,560131085,4120,4120,4120,4120,0
20230616,182900,560131085,4120,4120,4120,4120,0
20230616,182800,560131085,4120,4120,4120,4120,0
20230616,182700,560131085,4120,4120,4120,4120,0
20230616,182600,560131085,4120,4120,4120,4120,0
20230616,182500,560131085,4120,4120,4120,4120,0
20230616,182400,560131085,4120,4120,4120,4120,0
20230616,182300,560131085,4120,4120,4120,4120,0
20230616,182200,560131085,4120,4120,4120,4120,0
20230616,182100,560131085,4120,4120,4120,4120,3508
20230616,182000,560131085,4120,4120,4120,4120,0
20230616,181900,560131085,4120,4120,4120,4120,0
20230616,181800,560131085,4120,4120,4120,4120,0
20230616,181700,560131085,4120,4120,4120,4120,0
20230616,181600,560131085,4120,4120,4120,4120,0
20230616,181500,560131085,4120,4120,4120,4120,0
20230616,181400,560131085,4120,4120,4120,4120,0
20230616,181300,560131085,4120,4120,4120,4120,0
20230616,181200,560131085,4120,4120,4120,4120,0
20230616,181100,560131085,4120,4120,4120,4120,0
20230616,181000,560131085,4120,4120,4120,4120,0
20230616,180900,560131085,4120,4120,4120,4120,0
20230616,180800,560131085,4120,4120,4120,4120,0
20230616,180700,560131085,4120,4120,4120,4120,0
20230616,180600,560131085,4120,4120,4120,4120,0
20230616,180500,560131085,4120,4120,4120,4120,0
20230616,180400,560131085,4120,4120,4120,4120,0
20230616,180300,560131085,4120,4120,4120,4120,0
20230616,180200,560131085,4120,4120,4120,4120,0
20230616,180100,560131085,4120,4120,4120,4120,0
20230616,180000,560131085,4120,4120,4120,4120,0
20230616,175900,560131085,4120,4120,4120,4120,0
20230616,175800,560131085,4120,4120,4120,4120,0
20230616,175700,560131085,4120,4120,4120,4120,0
20230616,175600,560131085,4120,4120,4120,4120,0
20230616,175500,560131085,4120,4120,4120,4120,0
20230616,175400,560131085,4120,4120,4120,4120,0
20230616,175300,560131085,4120,4120,4120,4120,0
20230616,175200,560131085,4120,4120,4120,4120,0
20230616,175100,560131085,4120,4120,4120,4120,3508
20230616,175000,560131085,4120,4120,4120,4120,0
20230616,174900,560131085,4120,4120,4120,4120,0
20230616,174800,560131085,4120,4120,4120,4120,0
20230616,174700,560131085,4120,4120,4120,4120,0
20230616,174600,560131085,4120,4120,4120,4120,0
20230616,174500,560131085,4120,4120,4120,4120,0
20230616,174400,560131085,4120,4120,4120,4120,0
20230616,174300,560131085,4120,4120,4120,4120,0
20230616,174200,560131085,4120,4120,4120,4120,0
20230616,174100,560131085,4120,4120,4120,4120,0
20230616,174000,560131085,4120,4120,4120,4120,0
20230616,173900,560131085,4120,4120,4120,4120,0
20230616,173800,560131085,4120,4120,4120,4120,0
20230616,173700,560131085,4120,4120,4120,4120,0
20230616,173600,560131085,4120,4120,4120,4120,0
20230616,173500,560131085,4120,4120,4120,4120,0
20230616,173400,560131085,4120,4120,4120,4120,0
20230616,173300,560131085,4120,4120,4120,4120,0
20230616,173200,560131085,4120,4120,4120,4120,0
20230616,173100,560131085,4120,4120,4120,4120,0
20230616,173000,560131085,4120,4120,4120,4120,0
20230616,172900,560131085,4120,4120,4120,4120,0
20230616,172800,560131085,4120,4120,4120,4120,0
20230616,172700,560131085,4120,4120,4120,4120,0
20230616,172600,560131085,4120,4120,4120,4120,0
20230616,172500,560131085,4120,4120,4120,4120,0
20230616,172400,560131085,4120,4120,4120,4120,0
20230616,172300,560131085,4120,4120,4120,4120,0
20230616,172200,560131085,4120,4120,4120,4120,0
20230616,172100,560131085,4120,4120,4120,4120,3508
20230616,172000,560131085,4120,4120,4120,4120,0
20230616,171900,560131085,4120,4120,4120,4120,0
20230616,171800,560131085,4120,4120,4120,4120,0
20230616,171700,560131085,4120,4120,4120,4120,0
20230616,171600,560131085,4120,4120,4120,4120,0
20230616,171500,560131085,4120,4120,4120,4120,0
20230616,171400,560131085,4120,4120,4120,4120,0
20230616,171300,560131085,4120,4120,4120,4120,0
20230616,171200,560131085,4120,4120,4120,4120,0
20230616,171100,560131085,4120,4120,4120,4120,0
20230616,171000,560131085,4120,4120,4120,4120,0
20230616,170900,560131085,4120,4120,4120,4120,0
20230616,170800,560131085,4120,4120,4120,4120,0
20230616,170700,560131085,4120,4120,4120,4120,0
20230616,170600,560131085,4120,4120,4120,4120,0
20230616,170500,560131085,4120,4120,4120,4120,0
20230616,170400,560131085,4120,4120,4120,4120,0
20230616,170300,560131085,4120,4120,4120,4120,0
20230616,170200,560131085,4120,4120,4120,4120,0
20230616,170100,560131085,4120,4120,4120,4120,0
20230616,170000,560131085,4120,4120,4120,4120,0
20230616,165900,560131085,4120,4120,4120,4120,0
20230616,165800,560131085,4120,4120,4120,4120,0
20230616,165700,560131085,4120,4120,4120,4120,0
20230616,165600,560131085,4120,4120,4120,4120,0
20230616,165500,560131085,4120,4120,4120,4120,0
20230616,165400,560131085,4120,4120,4120,4120,0
20230616,165300,560131085,4120,4120,4120,4120,0
20230616,165200,560131085,4120,4120,4120,4120,0
20230616,165100,560131085,4120,4120,4120,4120,3508
20230616,165000,560131085,4120,4120,4120,4120,0
20230616,164900,560131085,4120,4120,4120,4120,0
20230616,164800,560131085,4120,4120,4120,4120,0
20230616,164700,560131085,4120,4120,4120,4120,0
20230616,164600,560131085,4120,4120,4120,4120,0
20230616,164500,560131085,4120,4120,4120,4120,0
20230616,164400,560131085,4120,4120,4120,4120,0
20230616,164300,560131085,4120,4120,4120,4120,0
20230616,164200,560131085,4120,4120,4120,4120,0
20230616,164100,560131085,4120,4120,4120,4120,0
20230616,164000,560131085,4120,4120,4120,4120,0
20230616,163900,560131085,4120,4120,4120,4120,0
20230616,163800,560131085,4120,4120,4120,4120,0
20230616,163700,560131085,4120,4120,4120,4120,0
20230616,163600,560131085,4120,4120,4120,4120,0
20230616,163500,560131085,4120,4120,4120,4120,0
20230616,163400,560131085,4120,4120,4120,4120,0
20230616,163300,560131085,4120,4120,4120,4120,0
20230616,163200,560131085,4120,4120,4120,4120,0
20230616,163100,560131085,4120,4120,4120,4120,0
20230616,163000,560131085,4120,4120,4120,4120,0
20230616,162900,560131085,4120,4120,4120,4120,0
20230616,162800,560131085,4120,4120,4120,4120,0
20230616,162700,560131085,4120,4120,4120,4120,0
20230616,162600,560131085,4120,4120,4120,4120,0
20230616,162500,560131085,4120,4120,4120,4120,0
20230616,162400,560131085,4120,4120,4120,4120,0
20230616,162300,560131085,4120,4120,4120,4120,0
20230616,162200,560131085,4120,4120,4120,4120,0
20230616,162100,560131085,4120,4120,4120,4120,3508
20230616,162000,560131085,4120,4120,4120,4120,0
20230616,161900,560131085,4120,4120,4120,4120,0
20230616,161800,560131085,4120,4120,4120,4120,0
20230616,161700,560131085,4120,4120,4120,4120,0
20230616,161600,560131085,4120,4120,4120,4120,0
20230616,161500,560131085,4120,4120,4120,4120,0
20230616,161400,560131085,4120,4120,4120,4120,0
20230616,161300,560131085,4120,4120,4120,4120,0
20230616,161200,560131085,4120,4120,4120,4120,0
20230616,161100,560131085,4120,4120,4120,4120,0
20230616,161000,560131085,4120,4120,4120,4120,0
20230616,160900,560131085,4120,4120,4120,4120,0
20230616,160800,560131085,4120,4120,4120,4120,0
20230616,160700,560131085,4120,4120,4120,4120,0
20230616,160600,560131085,4120,4120,4120,4120,0
20230616,160500,560131085,4120,4120,4120,4120,0
20230616,160400,560131085,4120,4120,4120,4120,0
20230616,160300,560131085,4120,4120,4120,4120,0
20230616,160200,560131085,4120,4120,4120,4120,0
20230616,160100,560131085,4120,4120,4120,4120,0
20230616,160000,560131085,4120,4120,4120,4120,0
20230616,155900,560131085,4120,4120,4120,4120,0
20230616,155800,560131085,4120,4120,4120,4120,0
20230616,155700,560131085,4120,4120,4120,4120,0
20230616,155600,560131085,4120,4120,4120,4120,0
20230616,155500,560131085,4120,4120,4120,4120,0
20230616,155400,560131085,4120,4120,4120,4120,0
20230616,155300,560131085,4120,4120,4120,4120,0
20230616,155200,560131085,4120,4120,4120,4120,0
20230616,155100,560131085,4120,4120,4120,4120,3508
20230616,155000,560131085,4120,4120,4120,4120,0
20230616,154900,560131085,4120,4120,4120,4120,0
20230616,154800,560131085,4120,4120,4120,4120,0
20230616,154700,560131085,4120,4120,4120,4120,0
20230616,154600,560131085,4120,4120,4120,4120,0
20230616,154500,560131085,4120,4120,4120,4120,0
20230616,154400,560131085,4120,4120,4120,4120,0
20230616,154300,560131085,4120,4120,4120,4120,0
20230616,154200,560131085,4120,4120,4120,4120,0
20230616,154100,560131085,4120,4120,4120,4120,0
20230616,154000,560131085,4120,4120,4120,4120,0
20230616,153900,560131085,4120,4120,4120,4120,0
20230616,153800,560131085,4120,4120,4120,4120,0
20230616,153700,560131085,4120,4120,4120,4120,0
20230616,153600,560131085,4120,4120,4120,4120,0
20230616,153500,560131085,4120,4120,4120,4120,0
20230616,153400,560131085,4120,4120,4120,4120,0
20230616,153300,560131085,4120,4120,4120,4120,0
20230616,153200,560131085,4120,4120,4120,4120,0
20230616,153100,560131085,4120,4120,4120,4120,0
20230616,153000,560131085,4120,4120,4120,4120,3508
20230616,152900,545678125,4120,4120,4120,4120,0
20230616,152800,545678125,4120,4120,4120,4120,0
20230616,152700,545678125,4120,4120,4120,4120,0
20230616,152600,545678125,4120,4120,4120,4120,0
20230616,152500,545678125,4120,4120,4120,4120,0
20230616,152400,545678125,4120,4120,4120,4120,0
20230616,152300,545678125,4120,4120,4120,4120,0
20230616,152200,545678125,4120,4120,4120,4120,0
20230616,152100,545678125,4120,4120,4120,4120,0
20230616,152000,545678125,4120,4120,4120,4120,0
20230616,151900,545678125,4120,4110,4120,4110,502
20230616,151800,543614885,4130,4130,4130,4130,0
20230616,151700,543614885,4130,4130,4130,4130,0
20230616,151600,543614885,4130,4130,4130,4130,0
20230616,151500,543614885,4130,4130,4130,4130,0
20230616,151400,543614885,4130,4130,4130,4130,0
20230616,151300,543614885,4130,4130,4130,4130,100
20230616,151200,543201885,4130,4120,4130,4120,412
20230616,151100,541500575,4120,4110,4120,4110,2000
20230616,151000,533263175,4095,4095,4095,4095,261
20230616,150900,532194380,4095,4095,4095,4095,0
20230616,150800,532194380,4095,4095,4095,4095,65
20230616,150700,531928205,4095,4095,4095,4095,6
20230616,150600,531903635,4095,4095,4095,4095,416
20230616,150500,530200115,4100,4100,4100,4100,1
20230616,150400,530196015,4100,4100,4100,4100,0
20230616,150300,530196015,4100,4100,4100,4100,0
20230616,150200,530196015,4100,4100,4100,4100,0
20230616,150100,530196015,4100,4100,4100,4100,3334
20230616,150000,516526615,4100,4105,4105,4100,722
20230616,145900,513566175,4110,4110,4110,4110,0
20230616,145800,513566175,4110,4110,4110,4110,0
20230616,145700,513566175,4110,4110,4110,4110,1
20230616,145600,513562065,4110,4110,4110,4110,0
20230616,145500,513562065,4110,4110,4110,4110,0
20230616,145400,513562065,4110,4110,4110,4110,5
20230616,145300,513541515,4110,4110,4110,4110,86
20230616,145200,513188055,4110,4110,4110,4110,127
20230616,145100,512666085,4110,4115,4115,4110,100
20230616,145000,512254885,4115,4115,4115,4115,0
20230616,144900,512254885,4115,4115,4115,4115,20
20230616,144800,512172585,4120,4120,4120,4120,1541
20230616,144700,505823665,4120,4120,4120,4120,15
20230616,144600,505761865,4120,4120,4120,4120,0
20230616,144500,505761865,4120,4120,4120,4120,15
20230616,144400,505700065,4120,4120,4120,4120,0
20230616,144300,505700065,4120,4120,4120,4120,0
20230616,144200,505700065,4120,4120,4120,4120,1
20230616,144100,505695945,4120,4120,4120,4120,1100
20230616,144000,501163945,4120,4105,4120,4105,1000
20230616,143900,497055620,4100,4100,4100,4100,0
20230616,143800,497055620,4100,4100,4100,4100,99
20230616,143700,496649720,4100,4100,4100,4100,0
20230616,143600,496649720,4100,4100,4100,4100,66
20230616,143500,496379120,4100,4095,4100,4095,908
20230616,143400,492660740,4090,4090,4090,4090,0
20230616,143300,492660740,4090,4090,4095,4090,193
20230616,143200,491871365,4095,4095,4095,4095,1
20230616,143100,491867270,4090,4090,4090,4090,1352
20230616,143000,486337590,4095,4095,4095,4095,1
20230616,142900,486333495,4090,4095,4095,4090,110
20230616,142800,485883095,4095,4095,4095,4095,0
20230616,142700,485883095,4095,4105,4105,4095,754
20230616,142600,482791700,4105,4105,4105,4105,1
20230616,142500,482787595,4100,4100,4100,4100,23
20230616,142400,482693295,4100,4100,4100,4100,23
20230616,142300,482598995,4100,4100,4100,4100,23
20230616,142200,482504695,4100,4100,4100,4100,5224
20230616,142100,461086295,4105,4105,4105,4105,0
20230616,142000,461086295,4105,4105,4105,4105,0
20230616,141900,461086295,4105,4105,4105,4105,0
20230616,141800,461086295,4105,4105,4105,4105,0
20230616,141700,461086295,4105,4105,4105,4105,0
20230616,141600,461086295,4105,4105,4105,4105,95
20230616,141500,460696320,4105,4105,4105,4105,3
20230616,141400,460684005,4100,4085,4100,4085,4264
20230616,141300,443256365,4085,4085,4085,4085,100
20230616,141200,442847865,4090,4085,4090,4080,781
20230616,141100,439659760,4085,4085,4085,4085,177
20230616,141000,438936715,4085,4085,4085,4085,0
20230616,140900,438936715,4085,4085,4085,4085,1013
20230616,140800,434798610,4085,4085,4085,4085,22
20230616,140700,434708740,4085,4085,4085,4085,22
20230616,140600,434618870,4090,4090,4090,4090,153
20230616,140500,433993100,4090,4090,4090,4090,66
20230616,140400,433723160,4090,4090,4090,4090,82
20230616,140300,433387780,4090,4090,4090,4090,0
20230616,140200,433387780,4090,4090,4090,4090,0
20230616,140100,433387780,4090,4090,4090,4090,22
20230616,140000,433297800,4090,4090,4090,4090,0
20230616,135900,433297800,4090,4090,4090,4090,0
20230616,135800,433297800,4090,4090,4090,4090,14
20230616,135700,433240540,4090,4090,4090,4090,22
20230616,135600,433150560,4090,4090,4090,4090,22
20230616,135500,433060580,4095,4095,4095,4095,0
20230616,135400,433060580,4095,4090,4095,4090,250
20230616,135300,432037200,4090,4090,4090,4090,23
20230616,135200,431943130,4085,4085,4085,4085,14
20230616,135100,431885940,4100,4090,4120,4090,1471
20230616,135000,425853880,4085,4085,4090,4085,1175
20230616,134900,421048620,4095,4095,4095,4095,0
20230616,134800,421048620,4095,4085,4110,4085,2281
20230616,134700,411715755,4085,4080,4085,4080,414
20230616,134600,410024635,4080,4085,4085,4080,318
20230616,134500,408727190,4090,4090,4090,4090,235
20230616,134400,407766040,4090,4095,4095,4090,141
20230616,134300,407188650,4100,4100,4100,4100,1111
20230616,134200,402633550,4120,4095,4120,4095,1010
20230616,134100,398478160,4085,4090,4090,4085,1024
20230616,134000,394290070,4080,4080,4080,4080,0
20230616,133900,394290070,4080,4085,4085,4080,2000
20230616,133800,386129895,4085,4085,4085,4085,50
20230616,133700,385925645,4090,4090,4090,4090,0
20230616,133600,385925645,4090,4085,4090,4085,41
20230616,133500,385758130,4085,4085,4085,4085,1
20230616,133400,385754045,4090,4090,4090,4090,0
20230616,133300,385754045,4090,4085,4090,4085,198
20230616,133200,384944510,4085,4085,4085,4085,12
20230616,133100,384895490,4085,4085,4085,4085,0
20230616,133000,384895490,4085,4085,4085,4085,65
20230616,132900,384629965,4080,4080,4080,4080,0
20230616,132800,384629965,4080,4080,4080,4080,0
20230616,132700,384629965,4080,4080,4080,4080,0
20230616,132600,384629965,4080,4080,4080,4080,0
20230616,132500,384629965,4080,4080,4080,4080,14
20230616,132400,384572845,4080,4080,4080,4080,0
20230616,132300,384572845,4080,4080,4080,4080,62
20230616,132200,384319885,4080,4080,4080,4080,0
20230616,132100,384319885,4080,4080,4080,4080,245
20230616,132000,383320285,4075,4075,4075,4075,0
20230616,131900,383320285,4075,4075,4085,4075,2315
20230616,131800,373863660,4080,4080,4080,4080,26
20230616,131700,373757580,4080,4080,4080,4080,0
20230616,131600,373757580,4080,4075,4080,4075,383
20230616,131500,372196765,4075,4075,4075,4075,1012
20230616,131400,368072865,4085,4085,4085,4085,139
20230616,131300,367505050,4085,4085,4085,4085,2
20230616,131200,367496880,4075,4075,4075,4075,0
20230616,131100,367496880,4075,4075,4075,4075,0
20230616,131000,367496880,4075,4075,4075,4075,0
20230616,130900,367496880,4075,4080,4080,4075,1706
20230616,130800,360544400,4080,4080,4080,4080,308
20230616,130700,359287760,4080,4080,4080,4080,693
20230616,130600,356460320,4080,4080,4080,4080,758
20230616,130500,353367680,4080,4080,4080,4080,0
20230616,130400,353367680,4080,4080,4080,4080,0
20230616,130300,353367680,4080,4080,4080,4080,14
20230616,130200,353310560,4080,4080,4080,4080,0
20230616,130100,353310560,4080,4080,4080,4080,0
20230616,130000,353310560,4080,4080,4080,4080,0
20230616,125900,353310560,4080,4080,4080,4080,0
20230616,125800,353310560,4080,4080,4080,4080,0
20230616,125700,353310560,4080,4080,4080,4080,14
20230616,125600,353253440,4090,4090,4090,4090,84
20230616,125500,352909880,4090,4090,4090,4090,0
20230616,125400,352909880,4090,4090,4090,4090,10
20230616,125300,352868980,4080,4080,4080,4080,0
20230616,125200,352868980,4080,4080,4080,4080,15
20230616,125100,352807780,4090,4090,4090,4090,0
20230616,125000,352807780,4090,4090,4090,4090,0
20230616,124900,352807780,4090,4090,4090,4090,0
20230616,124800,352807780,4090,4090,4090,4090,0
20230616,124700,352807780,4090,4090,4090,4090,1
20230616,124600,352803690,4080,4090,4090,4080,65
20230616,124500,352537980,4080,4080,4080,4080,0
20230616,124400,352537980,4080,4080,4080,4080,0
20230616,124300,352537980,4080,4080,4080,4080,0
20230616,124200,352537980,4080,4080,4080,4080,0
20230616,124100,352537980,4080,4080,4080,4080,0
20230616,124000,352537980,4080,4080,4080,4080,14
20230616,123900,352480860,4075,4075,4075,4075,0
20230616,123800,352480860,4075,4075,4075,4075,0
20230616,123700,352480860,4075,4090,4090,4075,2000
20230616,123600,344317090,4090,4090,4090,4090,0
20230616,123500,344317090,4090,4090,4090,4090,14
20230616,123400,344259830,4090,4090,4090,4090,1
20230616,123300,344255740,4100,4100,4100,4100,0
20230616,123200,344255740,4100,4100,4100,4100,0
20230616,123100,344255740,4100,4100,4100,4100,0
20230616,123000,344255740,4100,4090,4100,4090,232
20230616,122900,343306850,4090,4090,4090,4090,14
20230616,122800,343249590,4090,4090,4090,4090,0
20230616,122700,343249590,4090,4090,4090,4090,0
20230616,122600,343249590,4090,4090,4090,4090,0
20230616,122500,343249590,4090,4090,4090,4090,133
20230616,122400,342705620,4090,4090,4090,4090,14
20230616,122300,342648360,4080,4080,4080,4080,0
20230616,122200,342648360,4080,4080,4080,4080,0
20230616,122100,342648360,4080,4080,4080,4080,0
20230616,122000,342648360,4080,4080,4080,4080,0
20230616,121900,342648360,4080,4080,4080,4080,204
20230616,121800,341816040,4090,4090,4090,4090,10
20230616,121700,341775140,4100,4100,4100,4100,0
20230616,121600,341775140,4100,4085,4100,4085,2
20230616,121500,341766955,4080,4080,4080,4080,1487
20230616,121400,335699995,4090,4090,4090,4090,1
20230616,121300,335695905,4080,4080,4080,4080,15
20230616,121200,335634705,4080,4080,4080,4080,1
20230616,121100,335630625,4080,4080,4080,4080,0
20230616,121000,335630625,4080,4080,4080,4080,0
20230616,120900,335630625,4080,4080,4080,4080,0
20230616,120800,335630625,4080,4080,4080,4080,125
20230616,120700,335120625,4080,4085,4085,4080,477
20230616,120600,333172150,4085,4085,4085,4085,36
20230616,120500,333025090,4085,4085,4085,4085,30
20230616,120400,332902540,4085,4085,4085,4085,9
20230616,120300,332865775,4080,4080,4080,4080,0
20230616,120200,332865775,4080,4080,4080,4080,557
20230616,120100,330593215,4085,4085,4085,4085,0
20230616,120000,330593215,4085,4085,4085,4085,0
20230616,115900,330593215,4085,4085,4085,4085,538
20230616,115800,328395485,4085,4080,4085,4080,27
20230616,115700,328285195,4075,4075,4075,4075,0
20230616,115600,328285195,4075,4075,4075,4075,14
20230616,115500,328228145,4080,4080,4080,4080,344
20230616,115400,326824625,4080,4080,4080,4080,0
20230616,115300,326824625,4080,4080,4080,4080,5
20230616,115200,326804225,4075,4075,4075,4075,0
20230616,115100,326804225,4075,4075,4075,4075,434
20230616,115000,325035675,4075,4075,4075,4075,0
20230616,114900,325035675,4075,4075,4075,4075,0
20230616,114800,325035675,4075,4075,4075,4075,0
20230616,114700,325035675,4075,4075,4075,4075,0
20230616,114600,325035675,4075,4075,4075,4075,0
20230616,114500,325035675,4075,4075,4075,4075,14
20230616,114400,324978625,4080,4080,4080,4080,0
20230616,114300,324978625,4080,4080,4080,4080,0
20230616,114200,324978625,4080,4080,4080,4080,30
20230616,114100,324856225,4075,4075,4075,4075,98
20230616,114000,324456875,4075,4070,4075,4070,45
20230616,113900,324273570,4070,4070,4070,4070,2
20230616,113800,324265430,4070,4070,4070,4070,26
20230616,113700,324159610,4070,4070,4070,4070,0
20230616,113600,324159610,4070,4070,4070,4070,0
20230616,113500,324159610,4070,4070,4070,4070,0
20230616,113400,324159610,4070,4070,4070,4070,14
20230616,113300,324102630,4075,4075,4075,4075,0
20230616,113200,324102630,4075,4085,4085,4075,2021
20230616,113100,315853025,4085,4080,4085,4080,1570
20230616,113000,309441540,4075,4075,4075,4075,0
20230616,112900,309441540,4075,4075,4075,4075,14
20230616,112800,309384490,4075,4080,4080,4075,106
20230616,112700,308952530,4080,4080,4080,4080,0
20230616,112600,308952530,4080,4080,4080,4080,2
20230616,112500,308944370,4075,4075,4075,4075,0
20230616,112400,308944370,4075,4075,4075,4075,0
20230616,112300,308944370,4075,4075,4075,4075,114
20230616,112200,308479820,4075,4075,4075,4075,714
20230616,112100,305570270,4075,4075,4075,4075,200
20230616,112000,304755270,4075,4075,4075,4075,445
20230616,111900,302941895,4075,4075,4075,4075,20
20230616,111800,302860395,4075,4075,4075,4075,64
20230616,111700,302599595,4070,4075,4075,4070,67
20230616,111600,302326640,4070,4080,4080,4070,5645
20230616,111500,279342140,4110,4110,4110,4110,0
20230616,111400,279342140,4110,4110,4110,4110,0
20230616,111300,279342140,4110,4090,4110,4090,1103
20230616,111200,274810870,4100,4080,4125,4080,2287
20230616,111100,265439275,4085,4085,4085,4085,0
20230616,111000,265439275,4085,4085,4085,4085,10
20230616,110900,265398425,4085,4085,4085,4085,0
20230616,110800,265398425,4085,4085,4085,4085,1
20230616,110700,265394340,4085,4085,4085,4085,10
20230616,110600,265353490,4085,4085,4085,4080,33
20230616,110500,265218755,4085,4085,4085,4085,12
20230616,110400,265169735,4075,4075,4075,4075,0
20230616,110300,265169735,4075,4075,4075,4075,15
20230616,110200,265108610,4075,4075,4075,4075,0
20230616,110100,265108610,4075,4080,4080,4075,14
20230616,110000,265051510,4080,4080,4080,4080,0
20230616,105900,265051510,4080,4080,4080,4080,0
20230616,105800,265051510,4080,4080,4080,4080,0
20230616,105700,265051510,4080,4080,4080,4080,245
20230616,105600,264051910,4070,4070,4070,4070,0
20230616,105500,264051910,4070,4070,4070,4070,14
20230616,105400,263994930,4080,4080,4080,4080,1
20230616,105300,263990850,4080,4080,4080,4080,0
20230616,105200,263990850,4080,4080,4080,4080,4
20230616,105100,263974530,4080,4070,4080,4070,656
20230616,105000,261302355,4075,4070,4075,4070,745
20230616,104900,258266815,4070,4075,4075,4070,1441
20230616,104800,252394945,4075,4075,4075,4075,18
20230616,104700,252321595,4070,4070,4070,4070,36
20230616,104600,252175075,4070,4070,4070,4070,249
20230616,104500,251161645,4070,4070,4070,4070,738
20230616,104400,248157985,4070,4070,4070,4070,514
20230616,104300,246066005,4075,4080,4080,4075,2857
20230616,104200,234423725,4080,4080,4080,4075,1699
20230616,104100,227493850,4080,4085,4085,4080,532
20230616,104000,225323170,4085,4085,4085,4085,0
20230616,103900,225323170,4085,4085,4085,4080,39
20230616,103800,225163925,4080,4080,4080,4080,794
20230616,103700,221924405,4085,4090,4090,4085,1125
20230616,103600,217328775,4090,4090,4090,4090,2
20230616,103500,217320595,4085,4085,4085,4085,500
20230616,103400,215278095,4080,4085,4085,4080,141
20230616,103300,214702425,4080,4085,4085,4080,1611
20230616,103200,208121830,4085,4090,4090,4085,48
20230616,103100,207925700,4090,4100,4100,4085,754
20230616,103000,204843930,4090,4090,4090,4090,281
20230616,102900,203694640,4090,4095,4095,4090,1273
20230616,102800,198486395,4095,4095,4095,4095,14
20230616,102700,198429065,4095,4095,4095,4095,675
20230616,102600,195664940,4095,4095,4095,4095,259
20230616,102500,194604335,4095,4095,4095,4095,0
20230616,102400,194604335,4095,4095,4095,4095,200
20230616,102300,193785335,4095,4095,4095,4095,0
20230616,102200,193785335,4095,4090,4095,4090,234
20230616,102100,192827280,4090,4090,4090,4090,45
20230616,102000,192643230,4095,4095,4100,4095,267
20230616,101900,191549480,4090,4090,4090,4090,980
20230616,101800,187541280,4095,4095,4095,4095,52
20230616,101700,187328340,4090,4095,4095,4090,1462
20230616,101600,181341475,4100,4100,4100,4100,2426
20230616,101500,171394875,4105,4105,4105,4105,101
20230616,101400,170980270,4105,4105,4105,4105,100
20230616,101300,170569770,4105,4105,4105,4105,104
20230616,101200,170142850,4105,4100,4105,4100,166
20230616,101100,169461750,4100,4105,4105,4100,42
20230616,101000,169289515,4105,4105,4105,4105,418
20230616,100900,167573625,4100,4100,4100,4100,150
20230616,100800,166958625,4100,4110,4110,4100,1933
20230616,100700,159021645,4115,4120,4120,4115,162
20230616,100600,158355010,4120,4115,4120,4115,30
20230616,100500,158231480,4120,4120,4120,4120,49
20230616,100400,158029600,4125,4125,4125,4125,112
20230616,100300,157567600,4125,4125,4125,4125,0
20230616,100200,157567600,4125,4125,4125,4125,205
20230616,100100,156721975,4125,4125,4125,4125,0
20230616,100000,156721975,4125,4130,4130,4125,1015
20230616,095900,152530095,4130,4130,4130,4130,14
20230616,095800,152472275,4130,4130,4130,4130,4
20230616,095700,152455755,4125,4125,4125,4125,401
20230616,095600,150801630,4135,4135,4135,4135,3
20230616,095500,150789225,4120,4120,4120,4120,30
20230616,095400,150665625,4120,4120,4120,4120,14
20230616,095300,150607945,4135,4135,4135,4135,20
20230616,095200,150525245,4120,4120,4120,4120,0
20230616,095100,150525245,4120,4120,4120,4120,0
20230616,095000,150525245,4120,4120,4120,4120,0
20230616,094900,150525245,4120,4120,4120,4120,14
20230616,094800,150467565,4135,4135,4135,4135,0
20230616,094700,150467565,4135,4135,4135,4135,1
20230616,094600,150463430,4115,4115,4115,4115,223
20230616,094500,149545785,4115,4115,4115,4115,1322
20230616,094400,144105755,4115,4120,4120,4115,1840
20230616,094300,136533770,4120,4120,4120,4120,14
20230616,094200,136476090,4125,4125,4125,4125,542
20230616,094100,134240340,4120,4120,4120,4120,85
20230616,094000,133890140,4120,4120,4120,4120,122
20230616,093900,133387500,4110,4110,4110,4110,0
20230616,093800,133387500,4110,4115,4115,4110,1134
20230616,093700,128724260,4115,4130,4130,4115,1481
20230616,093600,122629885,4130,4130,4130,4130,499
20230616,093500,120569015,4115,4115,4115,4115,0
20230616,093400,120569015,4115,4105,4115,4095,3492
20230616,093300,106246515,4115,4115,4115,4115,2
20230616,093200,106238285,4105,4105,4105,4105,24
20230616,093100,106139765,4100,4105,4115,4100,3791
20230616,093000,90573300,4100,4100,4100,4100,947
20230616,092900,86690600,4100,4100,4100,4100,0
20230616,092800,86690600,4100,4105,4105,4100,500
20230616,092700,84640100,4105,4110,4115,4105,1029
20230616,092600,80414965,4110,4110,4110,4110,299
20230616,092500,79186075,4115,4115,4115,4115,653
20230616,092400,76498980,4120,4120,4120,4120,82
20230616,092300,76161140,4120,4120,4120,4120,100
20230616,092200,75749140,4130,4130,4130,4130,0
20230616,092100,75749140,4130,4125,4130,4125,500
20230616,092000,73684765,4115,4115,4115,4115,0
20230616,091900,73684765,4115,4115,4115,4115,0
20230616,091800,73684765,4115,4125,4125,4115,466
20230616,091700,71765360,4130,4130,4130,4130,100
20230616,091600,71352360,4130,4130,4130,4130,16
20230616,091500,71286280,4130,4135,4135,4130,4626
20230616,091400,52178950,4145,4145,4145,4145,5
20230616,091300,52158225,4140,4135,4140,4135,739
20230616,091200,49101955,4140,4140,4140,4140,0
20230616,091100,49101955,4140,4140,4140,4140,100
20230616,091000,48687955,4140,4140,4140,4140,20
20230616,090900,48605155,4130,4135,4135,4130,1110
20230616,090800,44015435,4130,4135,4135,4130,1283
20230616,090700,38710525,4140,4145,4145,4140,2521
20230616,090600,28262920,4150,4150,4150,4150,0
20230616,090500,28262920,4150,4150,4155,4150,1096
20230616,090400,23714515,4155,4155,4155,4155,1
20230616,090300,23710360,4140,4150,4150,4140,1412
20230616,090200,17859330,4145,4160,4160,4135,1074
20230616,090100,13414205,4160,4165,4165,4135,3025
20230616,090000,877150,4165,4150,4165,4150,211