stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,191900,493081205,2095,2095,2095,2095,5399
20230616,191800,493081205,2095,2095,2095,2095,0
20230616,191700,493081205,2095,2095,2095,2095,0
20230616,191600,493081205,2095,2095,2095,2095,0
20230616,191500,493081205,2095,2095,2095,2095,0
20230616,191400,493081205,2095,2095,2095,2095,0
20230616,191300,493081205,2095,2095,2095,2095,0
20230616,191200,493081205,2095,2095,2095,2095,0
20230616,191100,493081205,2095,2095,2095,2095,0
20230616,191000,493081205,2095,2095,2095,2095,0
20230616,190900,493081205,2095,2095,2095,2095,0
20230616,190800,493081205,2095,2095,2095,2095,0
20230616,190700,493081205,2095,2095,2095,2095,0
20230616,190600,493081205,2095,2095,2095,2095,0
20230616,190500,493081205,2095,2095,2095,2095,0
20230616,190400,493081205,2095,2095,2095,2095,0
20230616,190300,493081205,2095,2095,2095,2095,0
20230616,190200,493081205,2095,2095,2095,2095,0
20230616,190100,493081205,2095,2095,2095,2095,0
20230616,190000,493081205,2095,2095,2095,2095,0
20230616,185900,493081205,2095,2095,2095,2095,0
20230616,185800,493081205,2095,2095,2095,2095,0
20230616,185700,493081205,2095,2095,2095,2095,0
20230616,185600,493081205,2095,2095,2095,2095,0
20230616,185500,493081205,2095,2095,2095,2095,0
20230616,185400,493081205,2095,2095,2095,2095,0
20230616,185300,493081205,2095,2095,2095,2095,0
20230616,185200,493081205,2095,2095,2095,2095,0
20230616,185100,493081205,2095,2095,2095,2095,0
20230616,185000,493081205,2095,2095,2095,2095,0
20230616,184900,493081205,2095,2095,2095,2095,5399
20230616,184800,493081205,2095,2095,2095,2095,0
20230616,184700,493081205,2095,2095,2095,2095,0
20230616,184600,493081205,2095,2095,2095,2095,0
20230616,184500,493081205,2095,2095,2095,2095,0
20230616,184400,493081205,2095,2095,2095,2095,0
20230616,184300,493081205,2095,2095,2095,2095,0
20230616,184200,493081205,2095,2095,2095,2095,0
20230616,184100,493081205,2095,2095,2095,2095,0
20230616,184000,493081205,2095,2095,2095,2095,0
20230616,183900,493081205,2095,2095,2095,2095,0
20230616,183800,493081205,2095,2095,2095,2095,0
20230616,183700,493081205,2095,2095,2095,2095,0
20230616,183600,493081205,2095,2095,2095,2095,0
20230616,183500,493081205,2095,2095,2095,2095,0
20230616,183400,493081205,2095,2095,2095,2095,0
20230616,183300,493081205,2095,2095,2095,2095,0
20230616,183200,493081205,2095,2095,2095,2095,0
20230616,183100,493081205,2095,2095,2095,2095,0
20230616,183000,493081205,2095,2095,2095,2095,0
20230616,182900,493081205,2095,2095,2095,2095,0
20230616,182800,493081205,2095,2095,2095,2095,0
20230616,182700,493081205,2095,2095,2095,2095,0
20230616,182600,493081205,2095,2095,2095,2095,0
20230616,182500,493081205,2095,2095,2095,2095,0
20230616,182400,493081205,2095,2095,2095,2095,0
20230616,182300,493081205,2095,2095,2095,2095,0
20230616,182200,493081205,2095,2095,2095,2095,0
20230616,182100,493081205,2095,2095,2095,2095,0
20230616,182000,493081205,2095,2095,2095,2095,0
20230616,181900,493081205,2095,2095,2095,2095,5399
20230616,181800,493081205,2095,2095,2095,2095,0
20230616,181700,493081205,2095,2095,2095,2095,0
20230616,181600,493081205,2095,2095,2095,2095,0
20230616,181500,493081205,2095,2095,2095,2095,0
20230616,181400,493081205,2095,2095,2095,2095,0
20230616,181300,493081205,2095,2095,2095,2095,0
20230616,181200,493081205,2095,2095,2095,2095,0
20230616,181100,493081205,2095,2095,2095,2095,0
20230616,181000,493081205,2095,2095,2095,2095,0
20230616,180900,493081205,2095,2095,2095,2095,0
20230616,180800,493081205,2095,2095,2095,2095,0
20230616,180700,493081205,2095,2095,2095,2095,0
20230616,180600,493081205,2095,2095,2095,2095,0
20230616,180500,493081205,2095,2095,2095,2095,0
20230616,180400,493081205,2095,2095,2095,2095,0
20230616,180300,493081205,2095,2095,2095,2095,0
20230616,180200,493081205,2095,2095,2095,2095,0
20230616,180100,493081205,2095,2095,2095,2095,0
20230616,180000,493081205,2095,2095,2095,2095,0
20230616,175900,493081205,2095,2095,2095,2095,0
20230616,175800,493081205,2095,2095,2095,2095,0
20230616,175700,493081205,2095,2095,2095,2095,0
20230616,175600,493081205,2095,2095,2095,2095,0
20230616,175500,493081205,2095,2095,2095,2095,0
20230616,175400,493081205,2095,2095,2095,2095,0
20230616,175300,493081205,2095,2095,2095,2095,0
20230616,175200,493081205,2095,2095,2095,2095,0
20230616,175100,493081205,2095,2095,2095,2095,0
20230616,175000,493081205,2095,2095,2095,2095,0
20230616,174900,493081205,2095,2095,2095,2095,5399
20230616,174800,493081205,2095,2095,2095,2095,0
20230616,174700,493081205,2095,2095,2095,2095,0
20230616,174600,493081205,2095,2095,2095,2095,0
20230616,174500,493081205,2095,2095,2095,2095,0
20230616,174400,493081205,2095,2095,2095,2095,0
20230616,174300,493081205,2095,2095,2095,2095,0
20230616,174200,493081205,2095,2095,2095,2095,0
20230616,174100,493081205,2095,2095,2095,2095,0
20230616,174000,493081205,2095,2095,2095,2095,0
20230616,173900,493081205,2095,2095,2095,2095,0
20230616,173800,493081205,2095,2095,2095,2095,0
20230616,173700,493081205,2095,2095,2095,2095,0
20230616,173600,493081205,2095,2095,2095,2095,0
20230616,173500,493081205,2095,2095,2095,2095,0
20230616,173400,493081205,2095,2095,2095,2095,0
20230616,173300,493081205,2095,2095,2095,2095,0
20230616,173200,493081205,2095,2095,2095,2095,0
20230616,173100,493081205,2095,2095,2095,2095,0
20230616,173000,493081205,2095,2095,2095,2095,0
20230616,172900,493081205,2095,2095,2095,2095,0
20230616,172800,493081205,2095,2095,2095,2095,0
20230616,172700,493081205,2095,2095,2095,2095,0
20230616,172600,493081205,2095,2095,2095,2095,0
20230616,172500,493081205,2095,2095,2095,2095,0
20230616,172400,493081205,2095,2095,2095,2095,0
20230616,172300,493081205,2095,2095,2095,2095,0
20230616,172200,493081205,2095,2095,2095,2095,0
20230616,172100,493081205,2095,2095,2095,2095,0
20230616,172000,493081205,2095,2095,2095,2095,0
20230616,171900,493081205,2095,2095,2095,2095,5399
20230616,171800,493081205,2095,2095,2095,2095,0
20230616,171700,493081205,2095,2095,2095,2095,0
20230616,171600,493081205,2095,2095,2095,2095,0
20230616,171500,493081205,2095,2095,2095,2095,0
20230616,171400,493081205,2095,2095,2095,2095,0
20230616,171300,493081205,2095,2095,2095,2095,0
20230616,171200,493081205,2095,2095,2095,2095,0
20230616,171100,493081205,2095,2095,2095,2095,0
20230616,171000,493081205,2095,2095,2095,2095,0
20230616,170900,493081205,2095,2095,2095,2095,0
20230616,170800,493081205,2095,2095,2095,2095,0
20230616,170700,493081205,2095,2095,2095,2095,0
20230616,170600,493081205,2095,2095,2095,2095,0
20230616,170500,493081205,2095,2095,2095,2095,0
20230616,170400,493081205,2095,2095,2095,2095,0
20230616,170300,493081205,2095,2095,2095,2095,0
20230616,170200,493081205,2095,2095,2095,2095,0
20230616,170100,493081205,2095,2095,2095,2095,0
20230616,170000,493081205,2095,2095,2095,2095,0
20230616,165900,493081205,2095,2095,2095,2095,0
20230616,165800,493081205,2095,2095,2095,2095,0
20230616,165700,493081205,2095,2095,2095,2095,0
20230616,165600,493081205,2095,2095,2095,2095,0
20230616,165500,493081205,2095,2095,2095,2095,0
20230616,165400,493081205,2095,2095,2095,2095,0
20230616,165300,493081205,2095,2095,2095,2095,0
20230616,165200,493081205,2095,2095,2095,2095,0
20230616,165100,493081205,2095,2095,2095,2095,0
20230616,165000,493081205,2095,2095,2095,2095,0
20230616,164900,493081205,2095,2095,2095,2095,5399
20230616,164800,493081205,2095,2095,2095,2095,0
20230616,164700,493081205,2095,2095,2095,2095,0
20230616,164600,493081205,2095,2095,2095,2095,0
20230616,164500,493081205,2095,2095,2095,2095,0
20230616,164400,493081205,2095,2095,2095,2095,0
20230616,164300,493081205,2095,2095,2095,2095,0
20230616,164200,493081205,2095,2095,2095,2095,0
20230616,164100,493081205,2095,2095,2095,2095,0
20230616,164000,493081205,2095,2095,2095,2095,0
20230616,163900,493081205,2095,2095,2095,2095,0
20230616,163800,493081205,2095,2095,2095,2095,0
20230616,163700,493081205,2095,2095,2095,2095,0
20230616,163600,493081205,2095,2095,2095,2095,0
20230616,163500,493081205,2095,2095,2095,2095,0
20230616,163400,493081205,2095,2095,2095,2095,0
20230616,163300,493081205,2095,2095,2095,2095,0
20230616,163200,493081205,2095,2095,2095,2095,0
20230616,163100,493081205,2095,2095,2095,2095,0
20230616,163000,493081205,2095,2095,2095,2095,0
20230616,162900,493081205,2095,2095,2095,2095,0
20230616,162800,493081205,2095,2095,2095,2095,0
20230616,162700,493081205,2095,2095,2095,2095,0
20230616,162600,493081205,2095,2095,2095,2095,0
20230616,162500,493081205,2095,2095,2095,2095,0
20230616,162400,493081205,2095,2095,2095,2095,0
20230616,162300,493081205,2095,2095,2095,2095,0
20230616,162200,493081205,2095,2095,2095,2095,0
20230616,162100,493081205,2095,2095,2095,2095,0
20230616,162000,493081205,2095,2095,2095,2095,0
20230616,161900,493081205,2095,2095,2095,2095,5399
20230616,161800,493081205,2095,2095,2095,2095,0
20230616,161700,493081205,2095,2095,2095,2095,0
20230616,161600,493081205,2095,2095,2095,2095,0
20230616,161500,493081205,2095,2095,2095,2095,0
20230616,161400,493081205,2095,2095,2095,2095,0
20230616,161300,493081205,2095,2095,2095,2095,0
20230616,161200,493081205,2095,2095,2095,2095,0
20230616,161100,493081205,2095,2095,2095,2095,0
20230616,161000,493081205,2095,2095,2095,2095,0
20230616,160900,493081205,2095,2095,2095,2095,0
20230616,160800,493081205,2095,2095,2095,2095,0
20230616,160700,493081205,2095,2095,2095,2095,0
20230616,160600,493081205,2095,2095,2095,2095,0
20230616,160500,493081205,2095,2095,2095,2095,0
20230616,160400,493081205,2095,2095,2095,2095,0
20230616,160300,493081205,2095,2095,2095,2095,0
20230616,160200,493081205,2095,2095,2095,2095,0
20230616,160100,493081205,2095,2095,2095,2095,0
20230616,160000,493081205,2095,2095,2095,2095,0
20230616,155900,493081205,2095,2095,2095,2095,0
20230616,155800,493081205,2095,2095,2095,2095,0
20230616,155700,493081205,2095,2095,2095,2095,0
20230616,155600,493081205,2095,2095,2095,2095,0
20230616,155500,493081205,2095,2095,2095,2095,0
20230616,155400,493081205,2095,2095,2095,2095,0
20230616,155300,493081205,2095,2095,2095,2095,0
20230616,155200,493081205,2095,2095,2095,2095,0
20230616,155100,493081205,2095,2095,2095,2095,0
20230616,155000,493081205,2095,2095,2095,2095,0
20230616,154900,493081205,2095,2095,2095,2095,5399
20230616,154800,493081205,2095,2095,2095,2095,0
20230616,154700,493081205,2095,2095,2095,2095,0
20230616,154600,493081205,2095,2095,2095,2095,0
20230616,154500,493081205,2095,2095,2095,2095,0
20230616,154400,493081205,2095,2095,2095,2095,0
20230616,154300,493081205,2095,2095,2095,2095,0
20230616,154200,493081205,2095,2095,2095,2095,0
20230616,154100,493081205,2095,2095,2095,2095,0
20230616,154000,493081205,2095,2095,2095,2095,0
20230616,153900,493081205,2095,2095,2095,2095,0
20230616,153800,493081205,2095,2095,2095,2095,0
20230616,153700,493081205,2095,2095,2095,2095,0
20230616,153600,493081205,2095,2095,2095,2095,0
20230616,153500,493081205,2095,2095,2095,2095,0
20230616,153400,493081205,2095,2095,2095,2095,0
20230616,153300,493081205,2095,2095,2095,2095,0
20230616,153200,493081205,2095,2095,2095,2095,0
20230616,153100,493081205,2095,2095,2095,2095,0
20230616,153000,493081205,2095,2095,2095,2095,5399
20230616,152900,481770300,2100,2100,2100,2100,0
20230616,152800,481770300,2100,2100,2100,2100,0
20230616,152700,481770300,2100,2100,2100,2100,0
20230616,152600,481770300,2100,2100,2100,2100,0
20230616,152500,481770300,2100,2100,2100,2100,0
20230616,152400,481770300,2100,2100,2100,2100,0
20230616,152300,481770300,2100,2100,2100,2100,0
20230616,152200,481770300,2100,2100,2100,2100,0
20230616,152100,481770300,2100,2100,2100,2100,0
20230616,152000,481770300,2100,2100,2100,2100,0
20230616,151900,481770300,2100,2100,2100,2100,78
20230616,151800,481606500,2090,2095,2095,2090,800
20230616,151700,479930630,2100,2100,2100,2100,0
20230616,151600,479930630,2100,2095,2100,2095,1600
20230616,151500,476571130,2100,2095,2100,2090,50
20230616,151400,476466525,2095,2100,2100,2095,2098
20230616,151300,472071210,2095,2095,2095,2095,1049
20230616,151200,469873555,2095,2095,2095,2095,2
20230616,151100,469869365,2095,2095,2095,2095,26
20230616,151000,469814895,2095,2095,2095,2095,0
20230616,150900,469814895,2095,2095,2095,2090,1208
20230616,150800,467284140,2095,2095,2095,2095,0
20230616,150700,467284140,2095,2095,2095,2095,1
20230616,150600,467282045,2095,2095,2095,2095,0
20230616,150500,467282045,2095,2095,2095,2095,10
20230616,150400,467261095,2095,2095,2095,2095,30
20230616,150300,467198245,2095,2095,2095,2095,0
20230616,150200,467198245,2095,2095,2095,2090,30
20230616,150100,467135445,2095,2095,2095,2090,310
20230616,150000,466486495,2095,2095,2095,2095,220
20230616,145900,466025595,2095,2095,2095,2095,730
20230616,145800,464496245,2095,2090,2095,2090,31
20230616,145700,464431305,2095,2095,2095,2095,10
20230616,145600,464410355,2095,2095,2095,2095,50
20230616,145500,464305605,2090,2095,2095,2090,27
20230616,145400,464249050,2095,2095,2095,2095,11
20230616,145300,464226005,2095,2095,2095,2095,0
20230616,145200,464226005,2095,2095,2095,2095,0
20230616,145100,464226005,2095,2095,2095,2095,0
20230616,145000,464226005,2095,2090,2095,2090,157
20230616,144900,463897835,2090,2090,2090,2090,0
20230616,144800,463897835,2090,2090,2090,2090,131
20230616,144700,463624045,2095,2090,2095,2090,2
20230616,144600,463619860,2090,2095,2095,2090,2
20230616,144500,463615675,2090,2095,2095,2090,1001
20230616,144400,461523580,2095,2095,2095,2095,0
20230616,144300,461523580,2095,2095,2095,2095,101
20230616,144200,461311985,2095,2090,2095,2090,13
20230616,144100,461284810,2095,2095,2095,2095,0
20230616,144000,461284810,2095,2095,2095,2095,0
20230616,143900,461284810,2095,2095,2095,2095,0
20230616,143800,461284810,2095,2095,2095,2095,0
20230616,143700,461284810,2095,2095,2095,2095,1
20230616,143600,461282715,2090,2095,2095,2090,215
20230616,143500,460833340,2095,2095,2095,2095,6
20230616,143400,460820770,2095,2095,2095,2095,0
20230616,143300,460820770,2095,2095,2095,2095,0
20230616,143200,460820770,2095,2095,2095,2095,31
20230616,143100,460755825,2095,2095,2095,2095,2933
20230616,143000,454611190,2095,2100,2100,2095,526
20230616,142900,453506840,2100,2100,2100,2100,110
20230616,142800,453275840,2100,2100,2100,2100,0
20230616,142700,453275840,2100,2100,2100,2100,0
20230616,142600,453275840,2100,2100,2100,2100,0
20230616,142500,453275840,2100,2100,2100,2100,6
20230616,142400,453263240,2100,2100,2100,2100,0
20230616,142300,453263240,2100,2100,2100,2100,100
20230616,142200,453053240,2090,2095,2095,2090,1000
20230616,142100,450963180,2100,2095,2100,2095,8
20230616,142000,450946395,2095,2095,2095,2095,919
20230616,141900,449021090,2100,2100,2100,2100,0
20230616,141800,449021090,2100,2100,2100,2100,0
20230616,141700,449021090,2100,2100,2100,2100,0
20230616,141600,449021090,2100,2100,2100,2100,0
20230616,141500,449021090,2100,2095,2100,2095,85
20230616,141400,448843010,2095,2095,2095,2095,100
20230616,141300,448633510,2100,2100,2100,2100,0
20230616,141200,448633510,2100,2100,2100,2100,0
20230616,141100,448633510,2100,2095,2100,2095,219
20230616,141000,448174675,2100,2100,2100,2100,0
20230616,140900,448174675,2100,2100,2100,2100,0
20230616,140800,448174675,2100,2100,2100,2100,10
20230616,140700,448153675,2100,2100,2100,2100,1
20230616,140600,448151575,2095,2095,2095,2095,1
20230616,140500,448149480,2100,2100,2100,2100,0
20230616,140400,448149480,2100,2100,2100,2100,10
20230616,140300,448128480,2095,2100,2100,2095,216
20230616,140200,447675880,2105,2105,2105,2105,6
20230616,140100,447663250,2105,2105,2105,2100,301
20230616,140000,447031070,2105,2105,2110,2105,3353
20230616,135900,439972995,2105,2105,2105,2105,2
20230616,135800,439968785,2105,2100,2105,2095,814
20230616,135700,438257180,2100,2100,2100,2100,628
20230616,135600,436938380,2100,2100,2100,2100,2
20230616,135500,436934180,2100,2100,2100,2100,6000
20230616,135400,424334180,2100,2100,2100,2095,5011
20230616,135300,413811105,2100,2095,2100,2095,678
20230616,135200,412390675,2090,2095,2095,2090,568
20230616,135100,411200805,2095,2095,2095,2095,0
20230616,135000,411200805,2095,2095,2095,2095,0
20230616,134900,411200805,2095,2095,2095,2095,1
20230616,134800,411198710,2090,2090,2090,2090,0
20230616,134700,411198710,2090,2090,2090,2090,320
20230616,134600,410529910,2095,2095,2095,2095,0
20230616,134500,410529910,2095,2095,2095,2095,0
20230616,134400,410529910,2095,2095,2095,2095,0
20230616,134300,410529910,2095,2095,2095,2095,100
20230616,134200,410320410,2095,2095,2095,2095,2
20230616,134100,410316220,2090,2090,2090,2090,19
20230616,134000,410276510,2095,2095,2095,2095,4
20230616,133900,410268130,2090,2090,2090,2090,150
20230616,133800,409954630,2095,2095,2095,2095,200
20230616,133700,409535630,2095,2095,2095,2095,200
20230616,133600,409116630,2095,2095,2095,2090,33
20230616,133500,409047590,2095,2095,2095,2095,0
20230616,133400,409047590,2095,2095,2095,2095,0
20230616,133300,409047590,2095,2090,2095,2090,3208
20230616,133200,402342845,2090,2090,2090,2090,4339
20230616,133100,393274335,2090,2090,2090,2090,0
20230616,133000,393274335,2090,2090,2090,2090,20
20230616,132900,393232535,2095,2095,2095,2095,0
20230616,132800,393232535,2095,2095,2095,2095,1000
20230616,132700,391137535,2095,2095,2095,2095,1849
20230616,132600,387263880,2095,2100,2100,2095,1002
20230616,132500,385164680,2095,2095,2095,2095,19
20230616,132400,385124875,2100,2095,2100,2095,58
20230616,132300,385003225,2095,2095,2095,2095,100
20230616,132200,384793725,2095,2095,2095,2095,1000
20230616,132100,382698725,2100,2100,2100,2100,0
20230616,132000,382698725,2100,2100,2100,2100,17
20230616,131900,382663025,2100,2095,2100,2095,121
20230616,131800,382409520,2095,2100,2100,2095,32
20230616,131700,382342470,2095,2095,2095,2095,1
20230616,131600,382340375,2095,2095,2095,2095,0
20230616,131500,382340375,2095,2095,2095,2095,0
20230616,131400,382340375,2095,2095,2095,2095,18
20230616,131300,382302665,2095,2095,2095,2095,0
20230616,131200,382302665,2095,2095,2095,2095,100
20230616,131100,382093165,2095,2095,2095,2095,40
20230616,131000,382009365,2095,2095,2095,2095,0
20230616,130900,382009365,2095,2095,2095,2095,0
20230616,130800,382009365,2095,2095,2095,2095,19
20230616,130700,381969560,2100,2100,2100,2100,0
20230616,130600,381969560,2100,2100,2100,2100,0
20230616,130500,381969560,2100,2100,2100,2100,0
20230616,130400,381969560,2100,2100,2100,2100,6
20230616,130300,381956960,2095,2095,2095,2095,29
20230616,130200,381896205,2100,2100,2100,2100,1500
20230616,130100,378746205,2100,2100,2100,2100,0
20230616,130000,378746205,2100,2100,2100,2100,5
20230616,125900,378735705,2100,2095,2100,2095,102
20230616,125800,378522005,2100,2100,2100,2100,4
20230616,125700,378513605,2095,2095,2095,2095,19
20230616,125600,378473800,2095,2100,2100,2095,54
20230616,125500,378360445,2100,2100,2100,2100,4021
20230616,125400,369916345,2100,2095,2100,2095,12176
20230616,125300,344407605,2095,2095,2095,2095,12
20230616,125200,344382465,2090,2090,2090,2090,19
20230616,125100,344342755,2095,2095,2095,2095,0
20230616,125000,344342755,2095,2095,2095,2095,0
20230616,124900,344342755,2095,2095,2095,2095,0
20230616,124800,344342755,2095,2095,2095,2095,20
20230616,124700,344300855,2090,2090,2090,2090,0
20230616,124600,344300855,2090,2090,2090,2090,19
20230616,124500,344261145,2095,2095,2095,2095,0
20230616,124400,344261145,2095,2090,2095,2090,105
20230616,124300,344041670,2090,2090,2090,2090,0
20230616,124200,344041670,2090,2090,2090,2090,0
20230616,124100,344041670,2090,2090,2090,2090,1256
20230616,124000,341416630,2090,2090,2090,2090,19
20230616,123900,341376920,2090,2090,2090,2090,0
20230616,123800,341376920,2090,2090,2090,2090,0
20230616,123700,341376920,2090,2090,2090,2090,0
20230616,123600,341376920,2090,2090,2090,2090,0
20230616,123500,341376920,2090,2090,2095,2090,1242
20230616,123400,338781135,2095,2090,2095,2090,2001
20230616,123300,334599040,2090,2090,2090,2090,500
20230616,123200,333554040,2095,2095,2095,2095,1
20230616,123100,333551945,2085,2085,2085,2085,20
20230616,123000,333510245,2085,2085,2085,2085,0
20230616,122900,333510245,2085,2095,2095,2085,9682
20230616,122800,313274955,2090,2090,2090,2090,0
20230616,122700,313274955,2090,2090,2090,2090,0
20230616,122600,313274955,2090,2090,2090,2090,0
20230616,122500,313274955,2090,2090,2090,2090,0
20230616,122400,313274955,2090,2090,2090,2090,19
20230616,122300,313235245,2095,2095,2095,2095,29
20230616,122200,313174490,2095,2095,2095,2095,2
20230616,122100,313170300,2095,2090,2095,2090,195
20230616,122000,312762745,2090,2090,2090,2090,0
20230616,121900,312762745,2090,2090,2090,2090,0
20230616,121800,312762745,2090,2090,2090,2090,119
20230616,121700,312514035,2090,2090,2090,2090,0
20230616,121600,312514035,2090,2090,2090,2090,0
20230616,121500,312514035,2090,2090,2090,2090,0
20230616,121400,312514035,2090,2090,2090,2090,0
20230616,121300,312514035,2090,2090,2090,2090,19
20230616,121200,312474325,2090,2090,2090,2090,0
20230616,121100,312474325,2090,2090,2090,2090,0
20230616,121000,312474325,2090,2090,2090,2090,0
20230616,120900,312474325,2090,2090,2090,2090,0
20230616,120800,312474325,2090,2090,2090,2090,170
20230616,120700,312119025,2090,2090,2095,2090,222
20230616,120600,311655025,2095,2090,2095,2090,11
20230616,120500,311631985,2090,2090,2090,2090,0
20230616,120400,311631985,2090,2090,2090,2090,0
20230616,120300,311631985,2090,2090,2090,2090,0
20230616,120200,311631985,2090,2090,2090,2090,25
20230616,120100,311579735,2090,2090,2090,2090,0
20230616,120000,311579735,2090,2090,2090,2090,0
20230616,115900,311579735,2090,2090,2090,2090,0
20230616,115800,311579735,2090,2090,2090,2090,0
20230616,115700,311579735,2090,2090,2090,2090,0
20230616,115600,311579735,2090,2090,2090,2090,21
20230616,115500,311535845,2090,2090,2090,2090,620
20230616,115400,310240045,2090,2090,2090,2090,0
20230616,115300,310240045,2090,2090,2090,2090,0
20230616,115200,310240045,2090,2090,2090,2090,3899
20230616,115100,302091135,2090,2090,2090,2090,18
20230616,115000,302053515,2095,2095,2095,2095,0
20230616,114900,302053515,2095,2090,2095,2090,34
20230616,114800,301982435,2095,2095,2095,2095,47
20230616,114700,301883970,2095,2095,2095,2095,2
20230616,114600,301879780,2095,2095,2095,2095,2
20230616,114500,301875590,2090,2095,2095,2090,22
20230616,114400,301829595,2095,2095,2095,2095,3
20230616,114300,301823310,2095,2095,2095,2095,1002
20230616,114200,299724120,2095,2095,2095,2095,2
20230616,114100,299719930,2095,2095,2095,2095,4
20230616,114000,299711550,2090,2090,2090,2090,69
20230616,113900,299567340,2090,2090,2090,2090,101
20230616,113800,299356250,2090,2090,2090,2090,200
20230616,113700,298938250,2090,2090,2090,2090,1500
20230616,113600,295803250,2090,2090,2090,2090,0
20230616,113500,295803250,2090,2090,2090,2090,0
20230616,113400,295803250,2090,2090,2090,2090,19
20230616,113300,295763540,2095,2095,2095,2095,708
20230616,113200,294280280,2095,2095,2095,2095,0
20230616,113100,294280280,2095,2095,2095,2095,2
20230616,113000,294276090,2090,2090,2090,2090,0
20230616,112900,294276090,2090,2090,2090,2090,18
20230616,112800,294238470,2090,2090,2090,2090,1000
20230616,112700,292148470,2095,2095,2095,2095,1603
20230616,112600,288790185,2095,2095,2095,2095,0
20230616,112500,288790185,2095,2095,2095,2095,0
20230616,112400,288790185,2095,2095,2095,2095,200
20230616,112300,288371185,2095,2095,2095,2095,19
20230616,112200,288331380,2095,2095,2095,2095,0
20230616,112100,288331380,2095,2095,2095,2095,100
20230616,112000,288121880,2095,2095,2095,2095,300
20230616,111900,287493380,2095,2095,2095,2095,1000
20230616,111800,285398380,2095,2095,2095,2095,800
20230616,111700,283722380,2095,2095,2095,2095,18
20230616,111600,283684670,2100,2100,2100,2100,9253
20230616,111500,264253370,2100,2100,2100,2100,0
20230616,111400,264253370,2100,2100,2100,2100,1
20230616,111300,264251270,2090,2090,2090,2090,0
20230616,111200,264251270,2090,2095,2095,2090,19
20230616,111100,264211525,2095,2095,2095,2095,0
20230616,111000,264211525,2095,2095,2095,2090,770
20230616,110900,262598755,2090,2090,2090,2090,0
20230616,110800,262598755,2090,2090,2090,2090,0
20230616,110700,262598755,2090,2095,2095,2090,244
20230616,110600,262087775,2090,2090,2090,2090,19
20230616,110500,262048065,2090,2090,2090,2090,11
20230616,110400,262025075,2095,2095,2095,2095,4
20230616,110300,262016695,2090,2090,2090,2090,500
20230616,110200,260971695,2090,2090,2090,2090,0
20230616,110100,260971695,2090,2090,2090,2090,18
20230616,110000,260934075,2095,2095,2095,2095,7
20230616,105900,260919410,2095,2095,2095,2095,300
20230616,105800,260290910,2090,2090,2090,2090,3461
20230616,105700,253057420,2085,2085,2085,2085,0
20230616,105600,253057420,2085,2085,2085,2085,9320
20230616,105500,233625220,2085,2090,2090,2085,23
20230616,105400,233577245,2085,2080,2085,2080,3854
20230616,105300,225546355,2080,2080,2080,2080,0
20230616,105200,225546355,2080,2080,2080,2080,500
20230616,105100,224506355,2085,2085,2085,2085,60
20230616,105000,224381255,2085,2090,2090,2085,1649
20230616,104900,220942940,2090,2090,2090,2090,1
20230616,104800,220940850,2090,2090,2090,2090,0
20230616,104700,220940850,2090,2090,2090,2090,0
20230616,104600,220940850,2090,2090,2090,2090,0
20230616,104500,220940850,2090,2090,2090,2090,10
20230616,104400,220919950,2090,2085,2090,2085,126
20230616,104300,220657180,2085,2085,2085,2085,156
20230616,104200,220331920,2085,2085,2085,2085,3000
20230616,104100,214076920,2090,2090,2090,2090,2
20230616,104000,214072740,2090,2085,2090,2085,201
20230616,103900,213653650,2090,2085,2090,2085,24
20230616,103800,213603585,2090,2090,2090,2090,3
20230616,103700,213597315,2085,2085,2085,2085,0
20230616,103600,213597315,2085,2085,2085,2085,50
20230616,103500,213493065,2085,2085,2085,2085,100
20230616,103400,213284565,2085,2085,2085,2085,0
20230616,103300,213284565,2085,2085,2085,2085,19
20230616,103200,213244950,2085,2085,2085,2085,23
20230616,103100,213196995,2085,2085,2085,2085,30
20230616,103000,213134445,2090,2090,2090,2090,5
20230616,102900,213123995,2090,2090,2090,2090,0
20230616,102800,213123995,2090,2085,2090,2085,25
20230616,102700,213071840,2085,2085,2085,2085,40
20230616,102600,212988440,2090,2090,2090,2090,4
20230616,102500,212980080,2085,2085,2085,2085,2
20230616,102400,212975910,2090,2085,2090,2085,1152
20230616,102300,210573980,2085,2085,2085,2085,0
20230616,102200,210573980,2085,2085,2085,2085,28
20230616,102100,210515600,2090,2090,2090,2090,4295
20230616,102000,201539050,2090,2090,2090,2090,0
20230616,101900,201539050,2090,2090,2090,2090,1
20230616,101800,201536960,2090,2090,2090,2090,11
20230616,101700,201513970,2085,2085,2085,2085,19
20230616,101600,201474355,2095,2095,2095,2095,0
20230616,101500,201474355,2095,2095,2095,2095,0
20230616,101400,201474355,2095,2090,2095,2090,3632
20230616,101300,193883435,2090,2085,2090,2080,1103
20230616,101200,191584165,2075,2085,2085,2075,6208
20230616,101100,178690320,2085,2085,2085,2085,19
20230616,101000,178650705,2090,2090,2090,2090,3
20230616,100900,178644435,2090,2090,2090,2085,2426
20230616,100800,173586195,2085,2085,2085,2085,6500
20230616,100700,160033695,2090,2090,2090,2090,90
20230616,100600,159845595,2090,2090,2090,2090,1119
20230616,100500,157506885,2095,2095,2095,2095,2
20230616,100400,157502695,2090,2090,2090,2090,1000
20230616,100300,155412695,2095,2095,2095,2095,961
20230616,100200,153399400,2095,2095,2095,2095,106
20230616,100100,153177330,2100,2100,2100,2100,358
20230616,100000,152425530,2100,2095,2100,2095,134
20230616,095900,152144725,2100,2100,2100,2100,2
20230616,095800,152140525,2100,2095,2100,2095,4549
20230616,095700,142600700,2100,2100,2100,2100,315
20230616,095600,141939200,2100,2095,2100,2095,357
20230616,095500,141190755,2100,2100,2100,2100,1
20230616,095400,141188655,2095,2100,2100,2095,120
20230616,095300,140936745,2095,2095,2095,2095,243
20230616,095200,140427660,2095,2095,2095,2095,0
20230616,095100,140427660,2095,2100,2100,2095,259
20230616,095000,139884965,2100,2095,2100,2095,26
20230616,094900,139830465,2100,2100,2100,2095,431
20230616,094800,138926455,2100,2100,2100,2095,566
20230616,094700,137738105,2100,2100,2100,2095,2561
20230616,094600,132372745,2095,2095,2100,2095,2420
20230616,094500,127302220,2095,2095,2095,2095,2
20230616,094400,127298030,2095,2090,2095,2090,1103
20230616,094300,124988750,2090,2090,2090,2085,69
20230616,094200,124844685,2090,2085,2090,2085,4441
20230616,094100,115572320,2085,2085,2085,2085,101
20230616,094000,115361735,2085,2085,2085,2085,1
20230616,093900,115359650,2085,2085,2085,2085,0
20230616,093800,115359650,2085,2085,2085,2080,52
20230616,093700,115251320,2090,2090,2090,2090,201
20230616,093600,114831230,2090,2090,2090,2090,2
20230616,093500,114827050,2090,2090,2090,2090,1
20230616,093400,114824960,2090,2085,2090,2085,48
20230616,093300,114724855,2085,2085,2085,2085,5
20230616,093200,114714430,2085,2085,2085,2080,21
20230616,093100,114670740,2090,2090,2090,2085,1011
20230616,093000,112558250,2085,2085,2085,2085,1157
20230616,092900,110145905,2085,2080,2085,2080,15786
20230616,092800,77311015,2080,2075,2080,2075,540
20230616,092700,76188005,2075,2075,2075,2070,981
20230616,092600,74152525,2075,2075,2075,2075,335
20230616,092500,73457400,2075,2075,2075,2075,100
20230616,092400,73249900,2075,2070,2075,2070,1220
20230616,092300,70721900,2075,2070,2075,2070,206
20230616,092200,70295230,2075,2075,2075,2070,150
20230616,092100,69984220,2075,2075,2075,2075,100
20230616,092000,69776720,2075,2075,2075,2070,4552
20230616,091900,60353820,2075,2075,2075,2075,0
20230616,091800,60353820,2075,2075,2075,2075,500
20230616,091700,59316320,2080,2080,2080,2080,0
20230616,091600,59316320,2080,2080,2080,2080,766
20230616,091500,57723040,2070,2075,2075,2070,744
20230616,091400,56179620,2080,2080,2080,2080,111
20230616,091300,55948740,2080,2080,2080,2080,2252
20230616,091200,51264580,2080,2080,2080,2075,2402
20230616,091100,46269920,2080,2080,2080,2080,1
20230616,091000,46267840,2080,2080,2080,2080,252
20230616,090900,45743680,2080,2080,2080,2080,4
20230616,090800,45735360,2080,2080,2080,2080,200
20230616,090700,45319360,2080,2075,2080,2075,855
20230616,090600,43542735,2080,2075,2080,2075,23
20230616,090500,43494935,2075,2080,2080,2075,618
20230616,090400,42210495,2080,2080,2080,2075,811
20230616,090300,40524015,2090,2080,2090,2070,10899
20230616,090200,17951890,2090,2090,2090,2090,0
20230616,090100,17951890,2090,2090,2090,2080,122
20230616,090000,17697630,2090,2075,2095,2075,8514