stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,210600,1488518665,2115,2115,2115,2115,24049
20230616,210500,1488518665,2115,2115,2115,2115,0
20230616,210400,1488518665,2115,2115,2115,2115,0
20230616,210300,1488518665,2115,2115,2115,2115,0
20230616,210200,1488518665,2115,2115,2115,2115,0
20230616,210100,1488518665,2115,2115,2115,2115,0
20230616,210000,1488518665,2115,2115,2115,2115,0
20230616,205900,1488518665,2115,2115,2115,2115,0
20230616,205800,1488518665,2115,2115,2115,2115,0
20230616,205700,1488518665,2115,2115,2115,2115,0
20230616,205600,1488518665,2115,2115,2115,2115,0
20230616,205500,1488518665,2115,2115,2115,2115,0
20230616,205400,1488518665,2115,2115,2115,2115,0
20230616,205300,1488518665,2115,2115,2115,2115,0
20230616,205200,1488518665,2115,2115,2115,2115,0
20230616,205100,1488518665,2115,2115,2115,2115,0
20230616,205000,1488518665,2115,2115,2115,2115,0
20230616,204900,1488518665,2115,2115,2115,2115,0
20230616,204800,1488518665,2115,2115,2115,2115,0
20230616,204700,1488518665,2115,2115,2115,2115,0
20230616,204600,1488518665,2115,2115,2115,2115,0
20230616,204500,1488518665,2115,2115,2115,2115,0
20230616,204400,1488518665,2115,2115,2115,2115,0
20230616,204300,1488518665,2115,2115,2115,2115,0
20230616,204200,1488518665,2115,2115,2115,2115,0
20230616,204100,1488518665,2115,2115,2115,2115,0
20230616,204000,1488518665,2115,2115,2115,2115,0
20230616,203900,1488518665,2115,2115,2115,2115,0
20230616,203800,1488518665,2115,2115,2115,2115,0
20230616,203700,1488518665,2115,2115,2115,2115,0
20230616,203600,1488518665,2115,2115,2115,2115,24049
20230616,203500,1488518665,2115,2115,2115,2115,0
20230616,203400,1488518665,2115,2115,2115,2115,0
20230616,203300,1488518665,2115,2115,2115,2115,0
20230616,203200,1488518665,2115,2115,2115,2115,0
20230616,203100,1488518665,2115,2115,2115,2115,0
20230616,203000,1488518665,2115,2115,2115,2115,0
20230616,202900,1488518665,2115,2115,2115,2115,0
20230616,202800,1488518665,2115,2115,2115,2115,0
20230616,202700,1488518665,2115,2115,2115,2115,0
20230616,202600,1488518665,2115,2115,2115,2115,0
20230616,202500,1488518665,2115,2115,2115,2115,0
20230616,202400,1488518665,2115,2115,2115,2115,0
20230616,202300,1488518665,2115,2115,2115,2115,0
20230616,202200,1488518665,2115,2115,2115,2115,0
20230616,202100,1488518665,2115,2115,2115,2115,0
20230616,202000,1488518665,2115,2115,2115,2115,0
20230616,201900,1488518665,2115,2115,2115,2115,0
20230616,201800,1488518665,2115,2115,2115,2115,0
20230616,201700,1488518665,2115,2115,2115,2115,0
20230616,201600,1488518665,2115,2115,2115,2115,0
20230616,201500,1488518665,2115,2115,2115,2115,0
20230616,201400,1488518665,2115,2115,2115,2115,0
20230616,201300,1488518665,2115,2115,2115,2115,0
20230616,201200,1488518665,2115,2115,2115,2115,0
20230616,201100,1488518665,2115,2115,2115,2115,0
20230616,201000,1488518665,2115,2115,2115,2115,0
20230616,200900,1488518665,2115,2115,2115,2115,0
20230616,200800,1488518665,2115,2115,2115,2115,0
20230616,200700,1488518665,2115,2115,2115,2115,0
20230616,200600,1488518665,2115,2115,2115,2115,24049
20230616,200500,1488518665,2115,2115,2115,2115,0
20230616,200400,1488518665,2115,2115,2115,2115,0
20230616,200300,1488518665,2115,2115,2115,2115,0
20230616,200200,1488518665,2115,2115,2115,2115,0
20230616,200100,1488518665,2115,2115,2115,2115,0
20230616,200000,1488518665,2115,2115,2115,2115,0
20230616,195900,1488518665,2115,2115,2115,2115,0
20230616,195800,1488518665,2115,2115,2115,2115,0
20230616,195700,1488518665,2115,2115,2115,2115,0
20230616,195600,1488518665,2115,2115,2115,2115,0
20230616,195500,1488518665,2115,2115,2115,2115,0
20230616,195400,1488518665,2115,2115,2115,2115,0
20230616,195300,1488518665,2115,2115,2115,2115,0
20230616,195200,1488518665,2115,2115,2115,2115,0
20230616,195100,1488518665,2115,2115,2115,2115,0
20230616,195000,1488518665,2115,2115,2115,2115,0
20230616,194900,1488518665,2115,2115,2115,2115,0
20230616,194800,1488518665,2115,2115,2115,2115,0
20230616,194700,1488518665,2115,2115,2115,2115,0
20230616,194600,1488518665,2115,2115,2115,2115,0
20230616,194500,1488518665,2115,2115,2115,2115,0
20230616,194400,1488518665,2115,2115,2115,2115,0
20230616,194300,1488518665,2115,2115,2115,2115,0
20230616,194200,1488518665,2115,2115,2115,2115,0
20230616,194100,1488518665,2115,2115,2115,2115,0
20230616,194000,1488518665,2115,2115,2115,2115,0
20230616,193900,1488518665,2115,2115,2115,2115,0
20230616,193800,1488518665,2115,2115,2115,2115,0
20230616,193700,1488518665,2115,2115,2115,2115,0
20230616,193600,1488518665,2115,2115,2115,2115,24049
20230616,193500,1488518665,2115,2115,2115,2115,0
20230616,193400,1488518665,2115,2115,2115,2115,0
20230616,193300,1488518665,2115,2115,2115,2115,0
20230616,193200,1488518665,2115,2115,2115,2115,0
20230616,193100,1488518665,2115,2115,2115,2115,0
20230616,193000,1488518665,2115,2115,2115,2115,0
20230616,192900,1488518665,2115,2115,2115,2115,0
20230616,192800,1488518665,2115,2115,2115,2115,0
20230616,192700,1488518665,2115,2115,2115,2115,0
20230616,192600,1488518665,2115,2115,2115,2115,0
20230616,192500,1488518665,2115,2115,2115,2115,0
20230616,192400,1488518665,2115,2115,2115,2115,0
20230616,192300,1488518665,2115,2115,2115,2115,0
20230616,192200,1488518665,2115,2115,2115,2115,0
20230616,192100,1488518665,2115,2115,2115,2115,0
20230616,192000,1488518665,2115,2115,2115,2115,0
20230616,191900,1488518665,2115,2115,2115,2115,0
20230616,191800,1488518665,2115,2115,2115,2115,0
20230616,191700,1488518665,2115,2115,2115,2115,0
20230616,191600,1488518665,2115,2115,2115,2115,0
20230616,191500,1488518665,2115,2115,2115,2115,0
20230616,191400,1488518665,2115,2115,2115,2115,0
20230616,191300,1488518665,2115,2115,2115,2115,0
20230616,191200,1488518665,2115,2115,2115,2115,0
20230616,191100,1488518665,2115,2115,2115,2115,0
20230616,191000,1488518665,2115,2115,2115,2115,0
20230616,190900,1488518665,2115,2115,2115,2115,0
20230616,190800,1488518665,2115,2115,2115,2115,0
20230616,190700,1488518665,2115,2115,2115,2115,0
20230616,190600,1488518665,2115,2115,2115,2115,24049
20230616,190500,1488518665,2115,2115,2115,2115,0
20230616,190400,1488518665,2115,2115,2115,2115,0
20230616,190300,1488518665,2115,2115,2115,2115,0
20230616,190200,1488518665,2115,2115,2115,2115,0
20230616,190100,1488518665,2115,2115,2115,2115,0
20230616,190000,1488518665,2115,2115,2115,2115,0
20230616,185900,1488518665,2115,2115,2115,2115,0
20230616,185800,1488518665,2115,2115,2115,2115,0
20230616,185700,1488518665,2115,2115,2115,2115,0
20230616,185600,1488518665,2115,2115,2115,2115,0
20230616,185500,1488518665,2115,2115,2115,2115,0
20230616,185400,1488518665,2115,2115,2115,2115,0
20230616,185300,1488518665,2115,2115,2115,2115,0
20230616,185200,1488518665,2115,2115,2115,2115,0
20230616,185100,1488518665,2115,2115,2115,2115,0
20230616,185000,1488518665,2115,2115,2115,2115,0
20230616,184900,1488518665,2115,2115,2115,2115,0
20230616,184800,1488518665,2115,2115,2115,2115,0
20230616,184700,1488518665,2115,2115,2115,2115,0
20230616,184600,1488518665,2115,2115,2115,2115,0
20230616,184500,1488518665,2115,2115,2115,2115,0
20230616,184400,1488518665,2115,2115,2115,2115,0
20230616,184300,1488518665,2115,2115,2115,2115,0
20230616,184200,1488518665,2115,2115,2115,2115,0
20230616,184100,1488518665,2115,2115,2115,2115,0
20230616,184000,1488518665,2115,2115,2115,2115,0
20230616,183900,1488518665,2115,2115,2115,2115,0
20230616,183800,1488518665,2115,2115,2115,2115,0
20230616,183700,1488518665,2115,2115,2115,2115,0
20230616,183600,1488518665,2115,2115,2115,2115,24049
20230616,183500,1488518665,2115,2115,2115,2115,0
20230616,183400,1488518665,2115,2115,2115,2115,0
20230616,183300,1488518665,2115,2115,2115,2115,0
20230616,183200,1488518665,2115,2115,2115,2115,0
20230616,183100,1488518665,2115,2115,2115,2115,0
20230616,183000,1488518665,2115,2115,2115,2115,0
20230616,182900,1488518665,2115,2115,2115,2115,0
20230616,182800,1488518665,2115,2115,2115,2115,0
20230616,182700,1488518665,2115,2115,2115,2115,0
20230616,182600,1488518665,2115,2115,2115,2115,0
20230616,182500,1488518665,2115,2115,2115,2115,0
20230616,182400,1488518665,2115,2115,2115,2115,0
20230616,182300,1488518665,2115,2115,2115,2115,0
20230616,182200,1488518665,2115,2115,2115,2115,0
20230616,182100,1488518665,2115,2115,2115,2115,0
20230616,182000,1488518665,2115,2115,2115,2115,0
20230616,181900,1488518665,2115,2115,2115,2115,0
20230616,181800,1488518665,2115,2115,2115,2115,0
20230616,181700,1488518665,2115,2115,2115,2115,0
20230616,181600,1488518665,2115,2115,2115,2115,0
20230616,181500,1488518665,2115,2115,2115,2115,0
20230616,181400,1488518665,2115,2115,2115,2115,0
20230616,181300,1488518665,2115,2115,2115,2115,0
20230616,181200,1488518665,2115,2115,2115,2115,0
20230616,181100,1488518665,2115,2115,2115,2115,0
20230616,181000,1488518665,2115,2115,2115,2115,0
20230616,180900,1488518665,2115,2115,2115,2115,0
20230616,180800,1488518665,2115,2115,2115,2115,0
20230616,180700,1488518665,2115,2115,2115,2115,0
20230616,180600,1488518665,2115,2115,2115,2115,24049
20230616,180500,1488518665,2115,2115,2115,2115,0
20230616,180400,1488518665,2115,2115,2115,2115,0
20230616,180300,1488518665,2115,2115,2115,2115,0
20230616,180200,1488518665,2115,2115,2115,2115,0
20230616,180100,1488518665,2115,2115,2115,2115,0
20230616,180000,1488518665,2115,2115,2115,2115,0
20230616,175900,1488518665,2115,2115,2115,2115,0
20230616,175800,1488518665,2115,2115,2115,2115,0
20230616,175700,1488518665,2115,2115,2115,2115,0
20230616,175600,1488518665,2115,2115,2115,2115,0
20230616,175500,1488518665,2115,2115,2115,2115,0
20230616,175400,1488518665,2115,2115,2115,2115,0
20230616,175300,1488518665,2115,2115,2115,2115,0
20230616,175200,1488518665,2115,2115,2115,2115,0
20230616,175100,1488518665,2115,2115,2115,2115,0
20230616,175000,1488518665,2115,2115,2115,2115,0
20230616,174900,1488518665,2115,2115,2115,2115,0
20230616,174800,1488518665,2115,2115,2115,2115,0
20230616,174700,1488518665,2115,2115,2115,2115,0
20230616,174600,1488518665,2115,2115,2115,2115,0
20230616,174500,1488518665,2115,2115,2115,2115,0
20230616,174400,1488518665,2115,2115,2115,2115,0
20230616,174300,1488518665,2115,2115,2115,2115,0
20230616,174200,1488518665,2115,2115,2115,2115,0
20230616,174100,1488518665,2115,2115,2115,2115,0
20230616,174000,1488518665,2115,2115,2115,2115,0
20230616,173900,1488518665,2115,2115,2115,2115,0
20230616,173800,1488518665,2115,2115,2115,2115,0
20230616,173700,1488518665,2115,2115,2115,2115,0
20230616,173600,1488518665,2115,2115,2115,2115,24049
20230616,173500,1488518665,2115,2115,2115,2115,0
20230616,173400,1488518665,2115,2115,2115,2115,0
20230616,173300,1488518665,2115,2115,2115,2115,0
20230616,173200,1488518665,2115,2115,2115,2115,0
20230616,173100,1488518665,2115,2115,2115,2115,0
20230616,173000,1488518665,2115,2115,2115,2115,0
20230616,172900,1488518665,2115,2115,2115,2115,0
20230616,172800,1488518665,2115,2115,2115,2115,0
20230616,172700,1488518665,2115,2115,2115,2115,0
20230616,172600,1488518665,2115,2115,2115,2115,0
20230616,172500,1488518665,2115,2115,2115,2115,0
20230616,172400,1488518665,2115,2115,2115,2115,0
20230616,172300,1488518665,2115,2115,2115,2115,0
20230616,172200,1488518665,2115,2115,2115,2115,0
20230616,172100,1488518665,2115,2115,2115,2115,0
20230616,172000,1488518665,2115,2115,2115,2115,0
20230616,171900,1488518665,2115,2115,2115,2115,0
20230616,171800,1488518665,2115,2115,2115,2115,0
20230616,171700,1488518665,2115,2115,2115,2115,0
20230616,171600,1488518665,2115,2115,2115,2115,0
20230616,171500,1488518665,2115,2115,2115,2115,0
20230616,171400,1488518665,2115,2115,2115,2115,0
20230616,171300,1488518665,2115,2115,2115,2115,0
20230616,171200,1488518665,2115,2115,2115,2115,0
20230616,171100,1488518665,2115,2115,2115,2115,0
20230616,171000,1488518665,2115,2115,2115,2115,0
20230616,170900,1488518665,2115,2115,2115,2115,0
20230616,170800,1488518665,2115,2115,2115,2115,0
20230616,170700,1488518665,2115,2115,2115,2115,0
20230616,170600,1488518665,2115,2115,2115,2115,24049
20230616,170500,1488518665,2115,2115,2115,2115,0
20230616,170400,1488518665,2115,2115,2115,2115,0
20230616,170300,1488518665,2115,2115,2115,2115,0
20230616,170200,1488518665,2115,2115,2115,2115,0
20230616,170100,1488518665,2115,2115,2115,2115,0
20230616,170000,1488518665,2115,2115,2115,2115,0
20230616,165900,1488518665,2115,2115,2115,2115,0
20230616,165800,1488518665,2115,2115,2115,2115,0
20230616,165700,1488518665,2115,2115,2115,2115,0
20230616,165600,1488518665,2115,2115,2115,2115,0
20230616,165500,1488518665,2115,2115,2115,2115,0
20230616,165400,1488518665,2115,2115,2115,2115,0
20230616,165300,1488518665,2115,2115,2115,2115,0
20230616,165200,1488518665,2115,2115,2115,2115,0
20230616,165100,1488518665,2115,2115,2115,2115,0
20230616,165000,1488518665,2115,2115,2115,2115,0
20230616,164900,1488518665,2115,2115,2115,2115,0
20230616,164800,1488518665,2115,2115,2115,2115,0
20230616,164700,1488518665,2115,2115,2115,2115,0
20230616,164600,1488518665,2115,2115,2115,2115,0
20230616,164500,1488518665,2115,2115,2115,2115,0
20230616,164400,1488518665,2115,2115,2115,2115,0
20230616,164300,1488518665,2115,2115,2115,2115,0
20230616,164200,1488518665,2115,2115,2115,2115,0
20230616,164100,1488518665,2115,2115,2115,2115,0
20230616,164000,1488518665,2115,2115,2115,2115,0
20230616,163900,1488518665,2115,2115,2115,2115,0
20230616,163800,1488518665,2115,2115,2115,2115,0
20230616,163700,1488518665,2115,2115,2115,2115,0
20230616,163600,1488518665,2115,2115,2115,2115,24049
20230616,163500,1488518665,2115,2115,2115,2115,0
20230616,163400,1488518665,2115,2115,2115,2115,0
20230616,163300,1488518665,2115,2115,2115,2115,0
20230616,163200,1488518665,2115,2115,2115,2115,0
20230616,163100,1488518665,2115,2115,2115,2115,0
20230616,163000,1488518665,2115,2115,2115,2115,0
20230616,162900,1488518665,2115,2115,2115,2115,0
20230616,162800,1488518665,2115,2115,2115,2115,0
20230616,162700,1488518665,2115,2115,2115,2115,0
20230616,162600,1488518665,2115,2115,2115,2115,0
20230616,162500,1488518665,2115,2115,2115,2115,0
20230616,162400,1488518665,2115,2115,2115,2115,0
20230616,162300,1488518665,2115,2115,2115,2115,0
20230616,162200,1488518665,2115,2115,2115,2115,0
20230616,162100,1488518665,2115,2115,2115,2115,0
20230616,162000,1488518665,2115,2115,2115,2115,0
20230616,161900,1488518665,2115,2115,2115,2115,0
20230616,161800,1488518665,2115,2115,2115,2115,0
20230616,161700,1488518665,2115,2115,2115,2115,0
20230616,161600,1488518665,2115,2115,2115,2115,0
20230616,161500,1488518665,2115,2115,2115,2115,0
20230616,161400,1488518665,2115,2115,2115,2115,0
20230616,161300,1488518665,2115,2115,2115,2115,0
20230616,161200,1488518665,2115,2115,2115,2115,0
20230616,161100,1488518665,2115,2115,2115,2115,0
20230616,161000,1488518665,2115,2115,2115,2115,0
20230616,160900,1488518665,2115,2115,2115,2115,0
20230616,160800,1488518665,2115,2115,2115,2115,0
20230616,160700,1488518665,2115,2115,2115,2115,0
20230616,160600,1488518665,2115,2115,2115,2115,24049
20230616,160500,1488518665,2115,2115,2115,2115,0
20230616,160400,1488518665,2115,2115,2115,2115,0
20230616,160300,1488518665,2115,2115,2115,2115,0
20230616,160200,1488518665,2115,2115,2115,2115,0
20230616,160100,1488518665,2115,2115,2115,2115,0
20230616,160000,1488518665,2115,2115,2115,2115,0
20230616,155900,1488518665,2115,2115,2115,2115,0
20230616,155800,1488518665,2115,2115,2115,2115,0
20230616,155700,1488518665,2115,2115,2115,2115,0
20230616,155600,1488518665,2115,2115,2115,2115,0
20230616,155500,1488518665,2115,2115,2115,2115,0
20230616,155400,1488518665,2115,2115,2115,2115,0
20230616,155300,1488518665,2115,2115,2115,2115,0
20230616,155200,1488518665,2115,2115,2115,2115,0
20230616,155100,1488518665,2115,2115,2115,2115,0
20230616,155000,1488518665,2115,2115,2115,2115,0
20230616,154900,1488518665,2115,2115,2115,2115,0
20230616,154800,1488518665,2115,2115,2115,2115,0
20230616,154700,1488518665,2115,2115,2115,2115,0
20230616,154600,1488518665,2115,2115,2115,2115,0
20230616,154500,1488518665,2115,2115,2115,2115,0
20230616,154400,1488518665,2115,2115,2115,2115,0
20230616,154300,1488518665,2115,2115,2115,2115,0
20230616,154200,1488518665,2115,2115,2115,2115,0
20230616,154100,1488518665,2115,2115,2115,2115,0
20230616,154000,1488518665,2115,2115,2115,2115,0
20230616,153900,1488518665,2115,2115,2115,2115,0
20230616,153800,1488518665,2115,2115,2115,2115,0
20230616,153700,1488518665,2115,2115,2115,2115,0
20230616,153600,1488518665,2115,2115,2115,2115,24049
20230616,153500,1488518665,2115,2115,2115,2115,0
20230616,153400,1488518665,2115,2115,2115,2115,0
20230616,153300,1488518665,2115,2115,2115,2115,0
20230616,153200,1488518665,2115,2115,2115,2115,0
20230616,153100,1488518665,2115,2115,2115,2115,0
20230616,153000,1488518665,2115,2115,2115,2115,24049
20230616,152900,1437655030,2110,2110,2110,2110,0
20230616,152800,1437655030,2110,2110,2110,2110,0
20230616,152700,1437655030,2110,2110,2110,2110,0
20230616,152600,1437655030,2110,2110,2110,2110,0
20230616,152500,1437655030,2110,2110,2110,2110,0
20230616,152400,1437655030,2110,2110,2110,2110,0
20230616,152300,1437655030,2110,2110,2110,2110,0
20230616,152200,1437655030,2110,2110,2110,2110,0
20230616,152100,1437655030,2110,2110,2110,2110,0
20230616,152000,1437655030,2110,2110,2110,2110,0
20230616,151900,1437655030,2110,2115,2115,2110,1580
20230616,151800,1434319330,2100,2110,2115,2100,7470
20230616,151700,1418615600,2110,2105,2110,2105,663
20230616,151600,1417219170,2105,2110,2110,2105,337
20230616,151500,1416508600,2105,2105,2105,2105,121
20230616,151400,1416253895,2110,2105,2110,2105,100
20230616,151300,1416043320,2100,2100,2110,2100,805
20230616,151200,1414347790,2100,2100,2100,2100,490
20230616,151100,1413318790,2110,2110,2110,2110,3
20230616,151000,1413312460,2100,2100,2115,2100,3554
20230616,150900,1405849000,2115,2105,2115,2100,10228
20230616,150800,1384268560,2105,2100,2105,2100,1200
20230616,150700,1381743560,2100,2110,2110,2100,712
20230616,150600,1380247660,2110,2100,2110,2100,2324
20230616,150500,1375345490,2100,2100,2100,2100,3300
20230616,150400,1368415490,2110,2110,2110,2110,3
20230616,150300,1368409160,2105,2105,2105,2105,2507
20230616,150200,1363131925,2110,2110,2110,2110,1
20230616,150100,1363129815,2105,2110,2110,2105,61
20230616,150000,1363001305,2110,2110,2110,2110,1508
20230616,145900,1359819425,2110,2110,2110,2105,98
20230616,145800,1359613045,2105,2105,2110,2105,2458
20230616,145700,1354438945,2105,2110,2110,2105,1604
20230616,145600,1351055215,2110,2105,2110,2105,213
20230616,145500,1350606785,2110,2110,2110,2110,2603
20230616,145400,1345114455,2110,2110,2110,2110,3609
20230616,145300,1337499465,2110,2110,2110,2110,22
20230616,145200,1337453045,2110,2110,2110,2110,1548
20230616,145100,1334186765,2110,2110,2110,2110,20
20230616,145000,1334144565,2110,2115,2115,2105,2761
20230616,144900,1328326355,2115,2115,2115,2110,1294
20230616,144800,1325592045,2115,2110,2115,2110,3010
20230616,144700,1319240930,2110,2110,2110,2110,2538
20230616,144600,1313885750,2110,2110,2115,2105,1607
20230616,144500,1310496225,2110,2110,2110,2110,1723
20230616,144400,1306860695,2105,2105,2105,2105,1422
20230616,144300,1303867385,2105,2100,2105,2100,1467
20230616,144200,1300786680,2100,2100,2100,2100,99
20230616,144100,1300578780,2100,2100,2100,2100,245
20230616,144000,1300064280,2100,2105,2105,2100,1200
20230616,143900,1297539505,2105,2105,2105,2105,3
20230616,143800,1297533190,2105,2105,2105,2105,2389
20230616,143700,1292504345,2105,2105,2105,2105,2
20230616,143600,1292500135,2105,2105,2105,2105,4
20230616,143500,1292491715,2105,2105,2105,2105,950
20230616,143400,1290491965,2105,2100,2105,2100,990
20230616,143300,1288408025,2105,2105,2105,2105,100
20230616,143200,1288197525,2105,2100,2105,2100,3265
20230616,143100,1281329080,2105,2105,2105,2105,274
20230616,143000,1280752310,2100,2105,2105,2100,5253
20230616,142900,1269718490,2095,2105,2110,2095,15119
20230616,142800,1237985540,2105,2110,2110,2105,996
20230616,142700,1235885080,2115,2115,2115,2115,120
20230616,142600,1235631280,2110,2110,2115,2100,6240
20230616,142500,1222463960,2110,2110,2110,2110,612
20230616,142400,1221172640,2110,2105,2110,2100,222
20230616,142300,1220705825,2105,2105,2105,2105,1196
20230616,142200,1218188245,2105,2105,2105,2105,1
20230616,142100,1218186140,2105,2100,2105,2100,1025
20230616,142000,1216030015,2105,2105,2105,2100,5394
20230616,141900,1204690365,2100,2100,2105,2100,724
20230616,141800,1203169860,2105,2100,2105,2100,205
20230616,141700,1202738340,2100,2105,2105,2100,1912
20230616,141600,1198716890,2105,2100,2105,2100,1520
20230616,141500,1195519790,2105,2105,2105,2105,476
20230616,141400,1194517810,2105,2105,2105,2105,156
20230616,141300,1194189430,2105,2100,2105,2100,1752
20230616,141200,1190509700,2100,2100,2100,2100,275
20230616,141100,1189932200,2100,2100,2105,2100,511
20230616,141000,1188859095,2105,2105,2105,2100,22
20230616,140900,1188812790,2105,2105,2105,2105,0
20230616,140800,1188812790,2105,2105,2105,2105,100
20230616,140700,1188602290,2105,2100,2105,2100,212
20230616,140600,1188156080,2100,2100,2100,2100,0
20230616,140500,1188156080,2100,2100,2100,2100,800
20230616,140400,1186476080,2105,2105,2105,2100,752
20230616,140300,1184895620,2105,2105,2105,2105,8
20230616,140200,1184878780,2105,2105,2105,2100,857
20230616,140100,1183075295,2105,2105,2105,2105,0
20230616,140000,1183075295,2105,2105,2105,2105,2583
20230616,135900,1177638080,2105,2105,2105,2105,4400
20230616,135800,1168376080,2105,2100,2105,2100,5
20230616,135700,1168365575,2100,2100,2100,2100,526
20230616,135600,1167260975,2100,2100,2100,2100,66
20230616,135500,1167122375,2100,2100,2100,2100,200
20230616,135400,1166702375,2095,2095,2095,2095,0
20230616,135300,1166702375,2095,2095,2095,2095,200
20230616,135200,1166283375,2095,2100,2100,2095,2465
20230616,135100,1161107240,2100,2100,2105,2095,970
20230616,135000,1159070330,2105,2100,2105,2100,4438
20230616,134900,1149750500,2100,2095,2100,2095,2428
20230616,134800,1144663835,2100,2100,2100,2100,478
20230616,134700,1143660035,2100,2100,2100,2100,420
20230616,134600,1142778035,2100,2100,2100,2100,976
20230616,134500,1140728435,2100,2100,2100,2100,2209
20230616,134400,1136089535,2100,2100,2100,2100,202
20230616,134300,1135665335,2095,2095,2095,2095,100
20230616,134200,1135455835,2100,2095,2100,2095,515
20230616,134100,1134375410,2095,2095,2095,2095,146
20230616,134000,1134069540,2095,2095,2095,2095,0
20230616,133900,1134069540,2095,2095,2095,2095,100
20230616,133800,1133860040,2100,2100,2100,2100,501
20230616,133700,1132807940,2095,2095,2095,2095,987
20230616,133600,1130740175,2095,2095,2095,2095,45
20230616,133500,1130645900,2090,2090,2090,2090,122
20230616,133400,1130390920,2095,2095,2095,2095,500
20230616,133300,1129343420,2095,2095,2095,2095,200
20230616,133200,1128924420,2095,2095,2095,2095,1
20230616,133100,1128922325,2095,2095,2095,2095,300
20230616,133000,1128293825,2095,2095,2095,2095,4370
20230616,132900,1119138675,2095,2100,2100,2095,5587
20230616,132800,1107428910,2100,2095,2100,2095,2001
20230616,132700,1103236810,2100,2100,2100,2100,0
20230616,132600,1103236810,2100,2095,2100,2095,10088
20230616,132500,1082102445,2095,2100,2100,2095,123
20230616,132400,1081844165,2100,2100,2100,2100,0
20230616,132300,1081844165,2100,2100,2100,2100,0
20230616,132200,1081844165,2100,2100,2100,2100,0
20230616,132100,1081844165,2100,2100,2100,2100,0
20230616,132000,1081844165,2100,2100,2100,2100,50
20230616,131900,1081739165,2100,2100,2100,2100,1319
20230616,131800,1078969265,2105,2105,2105,2105,1
20230616,131700,1078967160,2095,2100,2100,2095,2655
20230616,131600,1073403685,2100,2100,2105,2100,152
20230616,131500,1073084480,2100,2100,2105,2100,473
20230616,131400,1072091175,2100,2100,2100,2095,1690
20230616,131300,1068550570,2100,2100,2100,2100,6008
20230616,131200,1055933770,2095,2095,2095,2095,1000
20230616,131100,1053838770,2095,2100,2100,2095,1418
20230616,131000,1050867560,2100,2100,2100,2100,0
20230616,130900,1050867560,2100,2100,2100,2100,0
20230616,130800,1050867560,2100,2100,2105,2100,358
20230616,130700,1050115730,2100,2100,2100,2100,172
20230616,130600,1049754530,2100,2100,2100,2100,53
20230616,130500,1049643230,2100,2100,2100,2100,2024
20230616,130400,1045392830,2100,2100,2100,2100,20
20230616,130300,1045350830,2100,2100,2100,2100,1705
20230616,130200,1041770330,2100,2100,2100,2100,0
20230616,130100,1041770330,2100,2100,2100,2100,9
20230616,130000,1041751430,2100,2100,2100,2100,2007
20230616,125900,1037536730,2100,2100,2100,2100,11
20230616,125800,1037513630,2095,2100,2100,2095,503
20230616,125700,1036459830,2095,2095,2095,2095,5
20230616,125600,1036449355,2100,2100,2100,2100,0
20230616,125500,1036449355,2100,2095,2100,2095,579
20230616,125400,1035233795,2095,2100,2100,2095,30
20230616,125300,1035170810,2100,2100,2100,2100,5
20230616,125200,1035160310,2105,2105,2105,2105,10
20230616,125100,1035139260,2105,2105,2105,2105,6000
20230616,125000,1022509260,2105,2105,2105,2105,0
20230616,124900,1022509260,2105,2105,2105,2105,0
20230616,124800,1022509260,2105,2105,2105,2105,4
20230616,124700,1022500840,2095,2100,2100,2095,220
20230616,124600,1022038845,2100,2100,2100,2100,10000
20230616,124500,1001038845,2095,2095,2095,2095,1001
20230616,124400,998941750,2100,2100,2100,2100,6
20230616,124300,998929150,2100,2100,2100,2100,11
20230616,124200,998906050,2095,2095,2095,2095,3871
20230616,124100,990796305,2090,2095,2095,2090,5
20230616,124000,990785835,2095,2095,2095,2095,3388
20230616,123900,983687975,2095,2095,2095,2095,323
20230616,123800,983011290,2090,2090,2095,2090,597
20230616,123700,981763545,2090,2090,2095,2090,251
20230616,123600,981238945,2095,2095,2095,2090,103
20230616,123500,981023165,2095,2095,2095,2095,574
20230616,123400,979820635,2095,2095,2095,2095,1997
20230616,123300,975636920,2095,2095,2095,2095,5
20230616,123200,975626445,2100,2100,2100,2100,0
20230616,123100,975626445,2100,2100,2100,2095,1895
20230616,123000,971654445,2100,2100,2100,2100,0
20230616,122900,971654445,2100,2100,2100,2100,0
20230616,122800,971654445,2100,2100,2100,2100,0
20230616,122700,971654445,2100,2100,2100,2100,0
20230616,122600,971654445,2100,2100,2100,2100,0
20230616,122500,971654445,2100,2100,2100,2100,998
20230616,122400,969558645,2100,2100,2100,2100,1571
20230616,122300,966259545,2100,2100,2100,2100,109
20230616,122200,966030645,2100,2100,2100,2100,1734
20230616,122100,962389245,2100,2100,2100,2100,0
20230616,122000,962389245,2100,2100,2100,2100,0
20230616,121900,962389245,2100,2100,2100,2100,500
20230616,121800,961339245,2100,2100,2100,2100,10
20230616,121700,961318245,2095,2095,2095,2095,1520
20230616,121600,958133845,2095,2095,2095,2095,1000
20230616,121500,956038845,2100,2100,2100,2100,0
20230616,121400,956038845,2100,2100,2100,2100,70
20230616,121300,955891845,2100,2100,2100,2100,555
20230616,121200,954726345,2095,2095,2095,2095,59
20230616,121100,954602740,2100,2100,2100,2100,0
20230616,121000,954602740,2100,2095,2100,2095,102
20230616,120900,954389040,2100,2100,2100,2100,0
20230616,120800,954389040,2100,2100,2100,2100,10
20230616,120700,954368040,2100,2100,2100,2100,260
20230616,120600,953822040,2100,2100,2100,2100,3
20230616,120500,953815740,2100,2100,2100,2100,100
20230616,120400,953605740,2100,2100,2100,2100,3
20230616,120300,953599440,2100,2100,2100,2100,5645
20230616,120200,941744940,2100,2100,2100,2100,707
20230616,120100,940260240,2100,2100,2100,2100,8
20230616,120000,940243440,2100,2100,2100,2100,1667
20230616,115900,936742740,2100,2100,2100,2100,0
20230616,115800,936742740,2100,2100,2100,2100,298
20230616,115700,936116940,2095,2095,2095,2095,0
20230616,115600,936116940,2095,2095,2095,2095,0
20230616,115500,936116940,2095,2095,2095,2095,129
20230616,115400,935846685,2095,2095,2095,2095,100
20230616,115300,935637185,2095,2095,2095,2095,5
20230616,115200,935626710,2095,2095,2095,2095,7
20230616,115100,935612045,2100,2100,2100,2100,1
20230616,115000,935609945,2095,2095,2095,2095,813
20230616,114900,933906710,2095,2100,2100,2095,18
20230616,114800,933868950,2100,2100,2100,2100,1101
20230616,114700,931556850,2100,2100,2100,2100,200
20230616,114600,931136850,2100,2100,2100,2100,1
20230616,114500,931134750,2095,2100,2100,2095,1131
20230616,114400,928764380,2100,2100,2100,2100,3018
20230616,114300,922426580,2100,2100,2100,2100,0
20230616,114200,922426580,2100,2100,2100,2100,238
20230616,114100,921926780,2095,2095,2095,2095,1000
20230616,114000,919831780,2095,2095,2095,2095,19
20230616,113900,919791975,2095,2095,2095,2095,46
20230616,113800,919695605,2095,2095,2095,2095,4377
20230616,113700,910525790,2095,2095,2095,2095,5494
20230616,113600,899015860,2095,2095,2095,2095,1
20230616,113500,899013765,2095,2095,2095,2095,210
20230616,113400,898573815,2095,2100,2100,2095,12
20230616,113300,898548640,2100,2100,2100,2100,5
20230616,113200,898538140,2100,2100,2100,2100,11
20230616,113100,898515040,2100,2100,2100,2095,1138
20230616,113000,896129930,2100,2100,2100,2100,123
20230616,112900,895871630,2100,2100,2100,2100,5
20230616,112800,895861130,2100,2100,2100,2100,0
20230616,112700,895861130,2100,2100,2100,2100,150
20230616,112600,895546130,2095,2100,2100,2095,361
20230616,112500,894789820,2095,2100,2100,2095,62
20230616,112400,894659925,2095,2095,2095,2095,50
20230616,112300,894555175,2100,2100,2100,2095,706
20230616,112200,893075075,2100,2100,2100,2100,433
20230616,112100,892165775,2100,2100,2100,2100,4882
20230616,112000,881913575,2100,2100,2100,2100,11
20230616,111900,881890475,2095,2095,2095,2095,816
20230616,111800,880180955,2095,2095,2095,2095,5620
20230616,111700,868407055,2095,2095,2095,2095,500
20230616,111600,867359555,2095,2095,2095,2095,9
20230616,111500,867340700,2095,2095,2095,2095,201
20230616,111400,866919605,2095,2095,2095,2095,94
20230616,111300,866722675,2095,2095,2095,2095,9
20230616,111200,866703820,2095,2095,2095,2095,1617
20230616,111100,863316205,2095,2090,2095,2090,51
20230616,111000,863209610,2090,2090,2090,2090,0
20230616,110900,863209610,2090,2090,2090,2090,152
20230616,110800,862891930,2085,2085,2090,2085,1310
20230616,110700,860160370,2095,2090,2095,2085,563
20230616,110600,858985445,2090,2090,2090,2085,2777
20230616,110500,853181640,2095,2095,2095,2090,1230
20230616,110400,850610455,2095,2090,2100,2090,1476
20230616,110300,847525540,2090,2090,2090,2090,2061
20230616,110200,843218050,2090,2090,2090,2090,3506
20230616,110100,835890510,2095,2095,2095,2095,70
20230616,110000,835743860,2095,2100,2100,2095,1715
20230616,105900,832150715,2095,2100,2100,2095,15
20230616,105800,832119280,2090,2095,2095,2090,5161
20230616,105700,821331995,2100,2100,2100,2100,0
20230616,105600,821331995,2100,2100,2100,2100,28
20230616,105500,821273195,2085,2100,2100,2085,11829
20230616,105400,796543490,2100,2100,2100,2100,0
20230616,105300,796543490,2100,2100,2105,2100,44
20230616,105200,796451085,2100,2100,2100,2100,2265
20230616,105100,791694585,2100,2095,2100,2095,14
20230616,105000,791665200,2095,2095,2095,2095,104
20230616,104900,791447320,2100,2100,2100,2100,145
20230616,104800,791142820,2100,2100,2100,2100,4
20230616,104700,791134420,2100,2100,2100,2100,47
20230616,104600,791035720,2100,2100,2100,2100,1444
20230616,104500,788003320,2105,2100,2105,2100,262
20230616,104400,787453095,2100,2100,2100,2100,571
20230616,104300,786253995,2100,2100,2100,2100,1000
20230616,104200,784153995,2100,2100,2100,2100,0
20230616,104100,784153995,2100,2100,2100,2090,646
20230616,104000,782803760,2090,2090,2090,2090,4222
20230616,103900,773979780,2090,2090,2090,2090,10765
20230616,103800,751480930,2090,2095,2095,2090,12001
20230616,103700,726338880,2100,2100,2100,2100,7
20230616,103600,726324180,2105,2105,2105,2105,48
20230616,103500,726223140,2095,2095,2095,2095,877
20230616,103400,724385825,2100,2100,2100,2100,7843
20230616,103300,707915525,2105,2105,2105,2105,951
20230616,103200,705913670,2105,2105,2105,2105,19
20230616,103100,705873675,2105,2105,2105,2095,9224
20230616,103000,686518065,2105,2105,2105,2105,991
20230616,102900,684432010,2105,2105,2105,2105,690
20230616,102800,682979560,2105,2105,2105,2105,55
20230616,102700,682863785,2105,2105,2105,2105,1354
20230616,102600,680013615,2105,2105,2105,2105,0
20230616,102500,680013615,2105,2105,2105,2105,776
20230616,102400,678380135,2105,2105,2105,2105,1030
20230616,102300,676211985,2105,2100,2105,2100,2
20230616,102200,676207780,2105,2105,2105,2105,0
20230616,102100,676207780,2105,2100,2105,2100,61
20230616,102000,676079630,2105,2105,2105,2105,50
20230616,101900,675974380,2105,2105,2105,2105,0
20230616,101800,675974380,2105,2105,2105,2105,90
20230616,101700,675784930,2105,2105,2105,2105,5501
20230616,101600,664205325,2110,2110,2110,2110,3000
20230616,101500,657875325,2110,2110,2110,2110,5130
20230616,101400,647051025,2110,2110,2110,2110,1621
20230616,101300,643630715,2110,2110,2110,2110,3443
20230616,101200,636365985,2105,2100,2105,2100,1990
20230616,101100,632181115,2100,2100,2100,2085,17424
20230616,101000,595732220,2095,2095,2100,2095,4563
20230616,100900,586158320,2100,2100,2100,2100,1247
20230616,100800,583539620,2105,2095,2105,2095,954
20230616,100700,581537780,2090,2110,2110,2090,65302
20230616,100600,444501040,2110,2120,2120,2110,2922
20230616,100500,438332670,2120,2120,2120,2120,1
20230616,100400,438330550,2110,2110,2110,2110,85
20230616,100300,438151200,2110,2115,2115,2110,979
20230616,100200,436083240,2115,2115,2115,2115,112
20230616,100100,435846360,2120,2115,2120,2115,411
20230616,100000,434977040,2120,2115,2120,2115,1533
20230616,095900,431734005,2120,2120,2125,2120,103
20230616,095800,431515640,2120,2120,2120,2120,1516
20230616,095700,428301720,2125,2125,2125,2120,246
20230616,095600,427779470,2120,2125,2125,2120,1124
20230616,095500,425395985,2125,2120,2125,2120,277
20230616,095400,424808735,2125,2120,2125,2120,4002
20230616,095300,416309485,2120,2120,2120,2120,702
20230616,095200,414821245,2120,2120,2120,2115,463
20230616,095100,413841385,2115,2120,2120,2110,511
20230616,095000,412758120,2120,2120,2120,2115,4615
20230616,094900,402996890,2120,2115,2120,2115,58
20230616,094800,402874195,2115,2120,2125,2115,803
20230616,094700,401171825,2125,2125,2125,2125,1026
20230616,094600,398991575,2125,2120,2125,2120,576
20230616,094500,397769770,2125,2125,2125,2120,638
20230616,094400,396414245,2125,2120,2125,2120,758
20230616,094300,394807280,2120,2120,2120,2120,220
20230616,094200,394340880,2120,2120,2120,2120,10
20230616,094100,394319680,2120,2120,2120,2120,409
20230616,094000,393452600,2120,2125,2125,2120,800
20230616,093900,391754100,2125,2125,2125,2125,102
20230616,093800,391537350,2120,2120,2125,2115,1700
20230616,093700,387934395,2125,2125,2125,2120,1494
20230616,093600,384767105,2125,2125,2130,2120,4077
20230616,093500,376102100,2125,2120,2125,2120,1500
20230616,093400,372917680,2125,2125,2125,2125,204
20230616,093300,372484180,2125,2115,2125,2115,666
20230616,093200,371073595,2110,2120,2120,2110,2601
20230616,093100,365583985,2115,2115,2120,2115,634
20230616,093000,364243065,2110,2115,2115,2110,258
20230616,092900,363697620,2115,2115,2115,2115,273
20230616,092800,363120225,2115,2120,2120,2115,463
20230616,092700,362140965,2115,2115,2115,2115,203
20230616,092600,361711620,2120,2125,2125,2110,3837
20230616,092500,353593370,2125,2105,2125,2105,11913
20230616,092400,328316805,2120,2120,2120,2110,1992
20230616,092300,324108995,2110,2120,2120,2110,4642
20230616,092200,314308990,2110,2110,2115,2110,2798
20230616,092100,308403195,2115,2110,2115,2110,4001
20230616,092000,299951080,2115,2110,2115,2110,3315
20230616,091900,292956425,2115,2110,2115,2110,3513
20230616,091800,285543985,2110,2110,2110,2105,414
20230616,091700,284671895,2105,2105,2115,2105,2279
20230616,091600,279864085,2110,2110,2110,2110,3130
20230616,091500,273259785,2110,2105,2110,2105,800
20230616,091400,271575615,2100,2100,2105,2095,9293
20230616,091300,252060295,2100,2105,2105,2100,4050
20230616,091200,243545780,2105,2110,2110,2100,4629
20230616,091100,233805890,2110,2110,2110,2105,2159
20230616,091000,229257065,2115,2105,2115,2100,3073
20230616,090900,222788220,2100,2105,2105,2100,245
20230616,090800,222273530,2100,2095,2100,2095,2525
20230616,090700,216971090,2095,2100,2100,2095,8868
20230616,090600,198349480,2095,2095,2100,2095,5752
20230616,090500,186298965,2100,2100,2100,2095,5373
20230616,090400,175019885,2100,2105,2105,2095,7734
20230616,090300,158787200,2105,2110,2115,2100,9451
20230616,090200,138920025,2115,2110,2115,2105,23794
20230616,090100,88801430,2110,2105,2115,2105,6110
20230616,090000,75921260,2105,2130,2130,2105,33736