stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,191600,975476405,3145,3145,3145,3145,4415
20230616,191500,975476405,3145,3145,3145,3145,0
20230616,191400,975476405,3145,3145,3145,3145,0
20230616,191300,975476405,3145,3145,3145,3145,0
20230616,191200,975476405,3145,3145,3145,3145,0
20230616,191100,975476405,3145,3145,3145,3145,0
20230616,191000,975476405,3145,3145,3145,3145,0
20230616,190900,975476405,3145,3145,3145,3145,0
20230616,190800,975476405,3145,3145,3145,3145,0
20230616,190700,975476405,3145,3145,3145,3145,0
20230616,190600,975476405,3145,3145,3145,3145,0
20230616,190500,975476405,3145,3145,3145,3145,0
20230616,190400,975476405,3145,3145,3145,3145,0
20230616,190300,975476405,3145,3145,3145,3145,0
20230616,190200,975476405,3145,3145,3145,3145,0
20230616,190100,975476405,3145,3145,3145,3145,0
20230616,190000,975476405,3145,3145,3145,3145,0
20230616,185900,975476405,3145,3145,3145,3145,0
20230616,185800,975476405,3145,3145,3145,3145,0
20230616,185700,975476405,3145,3145,3145,3145,0
20230616,185600,975476405,3145,3145,3145,3145,0
20230616,185500,975476405,3145,3145,3145,3145,0
20230616,185400,975476405,3145,3145,3145,3145,0
20230616,185300,975476405,3145,3145,3145,3145,0
20230616,185200,975476405,3145,3145,3145,3145,0
20230616,185100,975476405,3145,3145,3145,3145,0
20230616,185000,975476405,3145,3145,3145,3145,0
20230616,184900,975476405,3145,3145,3145,3145,0
20230616,184800,975476405,3145,3145,3145,3145,0
20230616,184700,975476405,3145,3145,3145,3145,0
20230616,184600,975476405,3145,3145,3145,3145,4415
20230616,184500,975476405,3145,3145,3145,3145,0
20230616,184400,975476405,3145,3145,3145,3145,0
20230616,184300,975476405,3145,3145,3145,3145,0
20230616,184200,975476405,3145,3145,3145,3145,0
20230616,184100,975476405,3145,3145,3145,3145,0
20230616,184000,975476405,3145,3145,3145,3145,0
20230616,183900,975476405,3145,3145,3145,3145,0
20230616,183800,975476405,3145,3145,3145,3145,0
20230616,183700,975476405,3145,3145,3145,3145,0
20230616,183600,975476405,3145,3145,3145,3145,0
20230616,183500,975476405,3145,3145,3145,3145,0
20230616,183400,975476405,3145,3145,3145,3145,0
20230616,183300,975476405,3145,3145,3145,3145,0
20230616,183200,975476405,3145,3145,3145,3145,0
20230616,183100,975476405,3145,3145,3145,3145,0
20230616,183000,975476405,3145,3145,3145,3145,0
20230616,182900,975476405,3145,3145,3145,3145,0
20230616,182800,975476405,3145,3145,3145,3145,0
20230616,182700,975476405,3145,3145,3145,3145,0
20230616,182600,975476405,3145,3145,3145,3145,0
20230616,182500,975476405,3145,3145,3145,3145,0
20230616,182400,975476405,3145,3145,3145,3145,0
20230616,182300,975476405,3145,3145,3145,3145,0
20230616,182200,975476405,3145,3145,3145,3145,0
20230616,182100,975476405,3145,3145,3145,3145,0
20230616,182000,975476405,3145,3145,3145,3145,0
20230616,181900,975476405,3145,3145,3145,3145,0
20230616,181800,975476405,3145,3145,3145,3145,0
20230616,181700,975476405,3145,3145,3145,3145,0
20230616,181600,975476405,3145,3145,3145,3145,4415
20230616,181500,975476405,3145,3145,3145,3145,0
20230616,181400,975476405,3145,3145,3145,3145,0
20230616,181300,975476405,3145,3145,3145,3145,0
20230616,181200,975476405,3145,3145,3145,3145,0
20230616,181100,975476405,3145,3145,3145,3145,0
20230616,181000,975476405,3145,3145,3145,3145,0
20230616,180900,975476405,3145,3145,3145,3145,0
20230616,180800,975476405,3145,3145,3145,3145,0
20230616,180700,975476405,3145,3145,3145,3145,0
20230616,180600,975476405,3145,3145,3145,3145,0
20230616,180500,975476405,3145,3145,3145,3145,0
20230616,180400,975476405,3145,3145,3145,3145,0
20230616,180300,975476405,3145,3145,3145,3145,0
20230616,180200,975476405,3145,3145,3145,3145,0
20230616,180100,975476405,3145,3145,3145,3145,0
20230616,180000,975476405,3145,3145,3145,3145,0
20230616,175900,975476405,3145,3145,3145,3145,0
20230616,175800,975476405,3145,3145,3145,3145,0
20230616,175700,975476405,3145,3145,3145,3145,0
20230616,175600,975476405,3145,3145,3145,3145,0
20230616,175500,975476405,3145,3145,3145,3145,0
20230616,175400,975476405,3145,3145,3145,3145,0
20230616,175300,975476405,3145,3145,3145,3145,0
20230616,175200,975476405,3145,3145,3145,3145,0
20230616,175100,975476405,3145,3145,3145,3145,0
20230616,175000,975476405,3145,3145,3145,3145,0
20230616,174900,975476405,3145,3145,3145,3145,0
20230616,174800,975476405,3145,3145,3145,3145,0
20230616,174700,975476405,3145,3145,3145,3145,0
20230616,174600,975476405,3145,3145,3145,3145,4415
20230616,174500,975476405,3145,3145,3145,3145,0
20230616,174400,975476405,3145,3145,3145,3145,0
20230616,174300,975476405,3145,3145,3145,3145,0
20230616,174200,975476405,3145,3145,3145,3145,0
20230616,174100,975476405,3145,3145,3145,3145,0
20230616,174000,975476405,3145,3145,3145,3145,0
20230616,173900,975476405,3145,3145,3145,3145,0
20230616,173800,975476405,3145,3145,3145,3145,0
20230616,173700,975476405,3145,3145,3145,3145,0
20230616,173600,975476405,3145,3145,3145,3145,0
20230616,173500,975476405,3145,3145,3145,3145,0
20230616,173400,975476405,3145,3145,3145,3145,0
20230616,173300,975476405,3145,3145,3145,3145,0
20230616,173200,975476405,3145,3145,3145,3145,0
20230616,173100,975476405,3145,3145,3145,3145,0
20230616,173000,975476405,3145,3145,3145,3145,0
20230616,172900,975476405,3145,3145,3145,3145,0
20230616,172800,975476405,3145,3145,3145,3145,0
20230616,172700,975476405,3145,3145,3145,3145,0
20230616,172600,975476405,3145,3145,3145,3145,0
20230616,172500,975476405,3145,3145,3145,3145,0
20230616,172400,975476405,3145,3145,3145,3145,0
20230616,172300,975476405,3145,3145,3145,3145,0
20230616,172200,975476405,3145,3145,3145,3145,0
20230616,172100,975476405,3145,3145,3145,3145,0
20230616,172000,975476405,3145,3145,3145,3145,0
20230616,171900,975476405,3145,3145,3145,3145,0
20230616,171800,975476405,3145,3145,3145,3145,0
20230616,171700,975476405,3145,3145,3145,3145,0
20230616,171600,975476405,3145,3145,3145,3145,4415
20230616,171500,975476405,3145,3145,3145,3145,0
20230616,171400,975476405,3145,3145,3145,3145,0
20230616,171300,975476405,3145,3145,3145,3145,0
20230616,171200,975476405,3145,3145,3145,3145,0
20230616,171100,975476405,3145,3145,3145,3145,0
20230616,171000,975476405,3145,3145,3145,3145,0
20230616,170900,975476405,3145,3145,3145,3145,0
20230616,170800,975476405,3145,3145,3145,3145,0
20230616,170700,975476405,3145,3145,3145,3145,0
20230616,170600,975476405,3145,3145,3145,3145,0
20230616,170500,975476405,3145,3145,3145,3145,0
20230616,170400,975476405,3145,3145,3145,3145,0
20230616,170300,975476405,3145,3145,3145,3145,0
20230616,170200,975476405,3145,3145,3145,3145,0
20230616,170100,975476405,3145,3145,3145,3145,0
20230616,170000,975476405,3145,3145,3145,3145,0
20230616,165900,975476405,3145,3145,3145,3145,0
20230616,165800,975476405,3145,3145,3145,3145,0
20230616,165700,975476405,3145,3145,3145,3145,0
20230616,165600,975476405,3145,3145,3145,3145,0
20230616,165500,975476405,3145,3145,3145,3145,0
20230616,165400,975476405,3145,3145,3145,3145,0
20230616,165300,975476405,3145,3145,3145,3145,0
20230616,165200,975476405,3145,3145,3145,3145,0
20230616,165100,975476405,3145,3145,3145,3145,0
20230616,165000,975476405,3145,3145,3145,3145,0
20230616,164900,975476405,3145,3145,3145,3145,0
20230616,164800,975476405,3145,3145,3145,3145,0
20230616,164700,975476405,3145,3145,3145,3145,0
20230616,164600,975476405,3145,3145,3145,3145,4415
20230616,164500,975476405,3145,3145,3145,3145,0
20230616,164400,975476405,3145,3145,3145,3145,0
20230616,164300,975476405,3145,3145,3145,3145,0
20230616,164200,975476405,3145,3145,3145,3145,0
20230616,164100,975476405,3145,3145,3145,3145,0
20230616,164000,975476405,3145,3145,3145,3145,0
20230616,163900,975476405,3145,3145,3145,3145,0
20230616,163800,975476405,3145,3145,3145,3145,0
20230616,163700,975476405,3145,3145,3145,3145,0
20230616,163600,975476405,3145,3145,3145,3145,0
20230616,163500,975476405,3145,3145,3145,3145,0
20230616,163400,975476405,3145,3145,3145,3145,0
20230616,163300,975476405,3145,3145,3145,3145,0
20230616,163200,975476405,3145,3145,3145,3145,0
20230616,163100,975476405,3145,3145,3145,3145,0
20230616,163000,975476405,3145,3145,3145,3145,0
20230616,162900,975476405,3145,3145,3145,3145,0
20230616,162800,975476405,3145,3145,3145,3145,0
20230616,162700,975476405,3145,3145,3145,3145,0
20230616,162600,975476405,3145,3145,3145,3145,0
20230616,162500,975476405,3145,3145,3145,3145,0
20230616,162400,975476405,3145,3145,3145,3145,0
20230616,162300,975476405,3145,3145,3145,3145,0
20230616,162200,975476405,3145,3145,3145,3145,0
20230616,162100,975476405,3145,3145,3145,3145,0
20230616,162000,975476405,3145,3145,3145,3145,0
20230616,161900,975476405,3145,3145,3145,3145,0
20230616,161800,975476405,3145,3145,3145,3145,0
20230616,161700,975476405,3145,3145,3145,3145,0
20230616,161600,975476405,3145,3145,3145,3145,4415
20230616,161500,975476405,3145,3145,3145,3145,0
20230616,161400,975476405,3145,3145,3145,3145,0
20230616,161300,975476405,3145,3145,3145,3145,0
20230616,161200,975476405,3145,3145,3145,3145,0
20230616,161100,975476405,3145,3145,3145,3145,0
20230616,161000,975476405,3145,3145,3145,3145,0
20230616,160900,975476405,3145,3145,3145,3145,0
20230616,160800,975476405,3145,3145,3145,3145,0
20230616,160700,975476405,3145,3145,3145,3145,0
20230616,160600,975476405,3145,3145,3145,3145,0
20230616,160500,975476405,3145,3145,3145,3145,0
20230616,160400,975476405,3145,3145,3145,3145,0
20230616,160300,975476405,3145,3145,3145,3145,0
20230616,160200,975476405,3145,3145,3145,3145,0
20230616,160100,975476405,3145,3145,3145,3145,0
20230616,160000,975476405,3145,3145,3145,3145,0
20230616,155900,975476405,3145,3145,3145,3145,0
20230616,155800,975476405,3145,3145,3145,3145,0
20230616,155700,975476405,3145,3145,3145,3145,0
20230616,155600,975476405,3145,3145,3145,3145,0
20230616,155500,975476405,3145,3145,3145,3145,0
20230616,155400,975476405,3145,3145,3145,3145,0
20230616,155300,975476405,3145,3145,3145,3145,0
20230616,155200,975476405,3145,3145,3145,3145,0
20230616,155100,975476405,3145,3145,3145,3145,0
20230616,155000,975476405,3145,3145,3145,3145,0
20230616,154900,975476405,3145,3145,3145,3145,0
20230616,154800,975476405,3145,3145,3145,3145,0
20230616,154700,975476405,3145,3145,3145,3145,0
20230616,154600,975476405,3145,3145,3145,3145,4415
20230616,154500,975476405,3145,3145,3145,3145,0
20230616,154400,975476405,3145,3145,3145,3145,0
20230616,154300,975476405,3145,3145,3145,3145,0
20230616,154200,975476405,3145,3145,3145,3145,0
20230616,154100,975476405,3145,3145,3145,3145,0
20230616,154000,975476405,3145,3145,3145,3145,0
20230616,153900,975476405,3145,3145,3145,3145,0
20230616,153800,975476405,3145,3145,3145,3145,0
20230616,153700,975476405,3145,3145,3145,3145,0
20230616,153600,975476405,3145,3145,3145,3145,0
20230616,153500,975476405,3145,3145,3145,3145,0
20230616,153400,975476405,3145,3145,3145,3145,0
20230616,153300,975476405,3145,3145,3145,3145,0
20230616,153200,975476405,3145,3145,3145,3145,0
20230616,153100,975476405,3145,3145,3145,3145,0
20230616,153000,975476405,3145,3145,3145,3145,4415
20230616,152900,961591230,3150,3150,3150,3150,0
20230616,152800,961591230,3150,3150,3150,3150,0
20230616,152700,961591230,3150,3150,3150,3150,0
20230616,152600,961591230,3150,3150,3150,3150,0
20230616,152500,961591230,3150,3150,3150,3150,0
20230616,152400,961591230,3150,3150,3150,3150,0
20230616,152300,961591230,3150,3150,3150,3150,0
20230616,152200,961591230,3150,3150,3150,3150,0
20230616,152100,961591230,3150,3150,3150,3150,0
20230616,152000,961591230,3150,3150,3150,3150,0
20230616,151900,961591230,3150,3150,3150,3150,1
20230616,151800,961588080,3145,3145,3145,3145,0
20230616,151700,961588080,3145,3145,3145,3145,0
20230616,151600,961588080,3145,3145,3145,3145,56
20230616,151500,961411960,3150,3150,3150,3150,2
20230616,151400,961405660,3150,3150,3150,3150,347
20230616,151300,960312610,3150,3150,3150,3150,79
20230616,151200,960063760,3155,3160,3160,3155,29
20230616,151100,959972190,3150,3150,3150,3150,101
20230616,151000,959654040,3150,3150,3150,3150,0
20230616,150900,959654040,3150,3150,3150,3150,15
20230616,150800,959606790,3145,3145,3145,3145,0
20230616,150700,959606790,3145,3145,3145,3145,100
20230616,150600,959292290,3145,3145,3145,3145,0
20230616,150500,959292290,3145,3145,3145,3145,445
20230616,150400,957892765,3145,3145,3145,3145,0
20230616,150300,957892765,3145,3135,3145,3135,6102
20230616,150200,938702005,3140,3140,3140,3140,763
20230616,150100,936306185,3140,3140,3140,3140,0
20230616,150000,936306185,3140,3140,3140,3140,21
20230616,145900,936240245,3140,3140,3140,3140,1792
20230616,145800,930613365,3140,3140,3140,3140,0
20230616,145700,930613365,3140,3145,3145,3140,176
20230616,145600,930059850,3145,3145,3145,3145,1050
20230616,145500,926757600,3145,3145,3145,3145,570
20230616,145400,924964950,3145,3145,3145,3145,172
20230616,145300,924424010,3145,3145,3145,3145,317
20230616,145200,923427045,3145,3145,3145,3145,1140
20230616,145100,919841745,3145,3145,3145,3145,1000
20230616,145000,916696745,3145,3150,3150,3145,304
20230616,144900,915740600,3150,3150,3150,3150,0
20230616,144800,915740600,3150,3150,3150,3150,0
20230616,144700,915740600,3150,3150,3150,3150,0
20230616,144600,915740600,3150,3150,3150,3150,2743
20230616,144500,907100150,3170,3170,3170,3170,0
20230616,144400,907100150,3170,3165,3170,3165,4563
20230616,144300,892649655,3165,3165,3165,3165,315
20230616,144200,891652680,3165,3155,3165,3155,3159
20230616,144100,881665715,3165,3165,3165,3165,0
20230616,144000,881665715,3165,3165,3165,3165,0
20230616,143900,881665715,3165,3155,3165,3155,3169
20230616,143800,871651335,3155,3155,3155,3155,110
20230616,143700,871304285,3150,3150,3150,3150,0
20230616,143600,871304285,3150,3150,3150,3150,0
20230616,143500,871304285,3150,3150,3150,3150,0
20230616,143400,871304285,3150,3150,3150,3150,4408
20230616,143300,857419085,3145,3145,3145,3145,3
20230616,143200,857409650,3145,3145,3145,3145,335
20230616,143100,856356075,3150,3150,3150,3150,1
20230616,143000,856352925,3145,3145,3145,3145,0
20230616,142900,856352925,3145,3145,3145,3145,0
20230616,142800,856352925,3145,3145,3145,3145,0
20230616,142700,856352925,3145,3145,3145,3145,0
20230616,142600,856352925,3145,3145,3145,3145,1
20230616,142500,856349780,3145,3145,3145,3145,48
20230616,142400,856198820,3145,3145,3145,3145,3
20230616,142300,856189385,3145,3145,3145,3145,0
20230616,142200,856189385,3145,3145,3145,3145,700
20230616,142100,853987885,3145,3145,3145,3145,0
20230616,142000,853987885,3145,3145,3145,3145,10
20230616,141900,853956435,3145,3145,3145,3145,10
20230616,141800,853924985,3150,3150,3150,3150,0
20230616,141700,853924985,3150,3150,3150,3150,2
20230616,141600,853918685,3145,3145,3145,3145,1000
20230616,141500,850773685,3150,3150,3150,3150,0
20230616,141400,850773685,3150,3145,3150,3145,3000
20230616,141300,841323690,3145,3145,3145,3145,4500
20230616,141200,827171190,3145,3145,3145,3145,0
20230616,141100,827171190,3145,3145,3145,3145,3
20230616,141000,827161755,3145,3140,3145,3140,3500
20230616,140900,816159310,3135,3135,3135,3135,0
20230616,140800,816159310,3135,3135,3135,3135,0
20230616,140700,816159310,3135,3135,3135,3135,0
20230616,140600,816159310,3135,3135,3135,3135,2111
20230616,140500,809541325,3135,3135,3135,3135,0
20230616,140400,809541325,3135,3135,3135,3135,4
20230616,140300,809528785,3135,3135,3135,3135,0
20230616,140200,809528785,3135,3135,3135,3135,0
20230616,140100,809528785,3135,3135,3135,3135,0
20230616,140000,809528785,3135,3135,3135,3135,400
20230616,135900,808274785,3135,3135,3135,3135,0
20230616,135800,808274785,3135,3135,3135,3135,127
20230616,135700,807876640,3145,3145,3145,3145,0
20230616,135600,807876640,3145,3145,3145,3145,1
20230616,135500,807873495,3150,3150,3150,3150,0
20230616,135400,807873495,3150,3150,3150,3150,0
20230616,135300,807873495,3150,3135,3150,3135,3300
20230616,135200,797483000,3135,3135,3135,3135,127
20230616,135100,797084855,3135,3140,3140,3135,1000
20230616,135000,793949850,3150,3150,3150,3150,2000
20230616,134900,787649850,3155,3145,3155,3145,3000
20230616,134800,778184860,3150,3145,3150,3145,1500
20230616,134700,773459870,3150,3135,3150,3135,4327
20230616,134600,759839235,3135,3135,3135,3135,0
20230616,134500,759839235,3135,3135,3135,3135,0
20230616,134400,759839235,3135,3135,3135,3135,0
20230616,134300,759839235,3135,3135,3135,3135,0
20230616,134200,759839235,3135,3135,3135,3135,0
20230616,134100,759839235,3135,3135,3135,3135,177
20230616,134000,759284340,3135,3135,3135,3135,0
20230616,133900,759284340,3135,3135,3135,3135,0
20230616,133800,759284340,3135,3135,3135,3135,100
20230616,133700,758970840,3140,3140,3140,3140,490
20230616,133600,757432240,3135,3140,3140,3135,129
20230616,133500,757027820,3140,3140,3140,3140,0
20230616,133400,757027820,3140,3140,3140,3140,0
20230616,133300,757027820,3140,3140,3140,3140,0
20230616,133200,757027820,3140,3140,3140,3140,0
20230616,133100,757027820,3140,3145,3145,3140,782
20230616,133000,754568435,3145,3145,3145,3145,151
20230616,132900,754093540,3145,3145,3145,3145,167
20230616,132800,753568325,3150,3150,3150,3150,0
20230616,132700,753568325,3150,3150,3150,3150,1000
20230616,132600,750418325,3155,3155,3155,3155,0
20230616,132500,750418325,3155,3145,3155,3145,370
20230616,132400,749253735,3145,3150,3150,3145,3625
20230616,132300,737838110,3150,3150,3150,3150,1000
20230616,132200,734688110,3150,3140,3150,3140,5003
20230616,132100,718928690,3150,3150,3150,3150,0
20230616,132000,718928690,3150,3140,3150,3140,3000
20230616,131900,709478700,3130,3140,3150,3130,130
20230616,131800,709071770,3140,3140,3140,3140,1
20230616,131700,709068630,3150,3150,3150,3150,0
20230616,131600,709068630,3150,3140,3150,3140,5100
20230616,131500,693018650,3150,3140,3150,3135,10300
20230616,131400,660631810,3130,3130,3130,3130,658
20230616,131300,658572270,3130,3130,3130,3130,0
20230616,131200,658572270,3130,3130,3130,3130,0
20230616,131100,658572270,3130,3130,3130,3130,910
20230616,131000,655723970,3130,3130,3130,3130,1
20230616,130900,655720840,3130,3130,3130,3130,0
20230616,130800,655720840,3130,3130,3130,3130,129
20230616,130700,655317070,3130,3135,3135,3130,4000
20230616,130600,642781055,3140,3140,3140,3140,0
20230616,130500,642781055,3140,3140,3140,3140,0
20230616,130400,642781055,3140,3135,3140,3135,36
20230616,130300,642668120,3135,3135,3135,3135,1001
20230616,130200,639529985,3135,3135,3135,3135,2004
20230616,130100,633247445,3130,3130,3130,3130,608
20230616,130000,631344405,3130,3135,3135,3130,5
20230616,125900,631328740,3130,3130,3130,3130,0
20230616,125800,631328740,3130,3130,3130,3130,0
20230616,125700,631328740,3130,3130,3130,3130,127
20230616,125600,630931230,3130,3130,3130,3130,0
20230616,125500,630931230,3130,3130,3130,3130,1000
20230616,125400,627801230,3130,3130,3130,3130,0
20230616,125300,627801230,3130,3130,3130,3130,0
20230616,125200,627801230,3130,3130,3130,3130,127
20230616,125100,627403720,3130,3130,3130,3130,0
20230616,125000,627403720,3130,3130,3130,3130,0
20230616,124900,627403720,3130,3130,3130,3130,0
20230616,124800,627403720,3130,3130,3130,3130,0
20230616,124700,627403720,3130,3130,3130,3130,100
20230616,124600,627090720,3130,3130,3130,3130,126
20230616,124500,626696340,3135,3135,3135,3135,1000
20230616,124400,623561340,3140,3140,3140,3140,0
20230616,124300,623561340,3140,3140,3140,3140,200
20230616,124200,622933340,3135,3135,3135,3135,0
20230616,124100,622933340,3135,3135,3135,3135,0
20230616,124000,622933340,3135,3140,3140,3135,501
20230616,123900,621362700,3140,3140,3140,3140,0
20230616,123800,621362700,3140,3135,3140,3135,3000
20230616,123700,611943200,3135,3135,3135,3135,0
20230616,123600,611943200,3135,3130,3135,3130,252
20230616,123500,611154435,3130,3135,3135,3130,127
20230616,123400,610756920,3140,3140,3140,3140,550
20230616,123300,609029920,3140,3140,3140,3140,13
20230616,123200,608989100,3140,3140,3140,3140,3000
20230616,123100,599569100,3130,3135,3135,3130,185
20230616,123000,598990045,3135,3130,3140,3125,5751
20230616,122900,580959425,3130,3130,3130,3130,127
20230616,122800,580561915,3140,3140,3140,3140,0
20230616,122700,580561915,3140,3140,3140,3140,16
20230616,122600,580511675,3140,3130,3140,3130,2
20230616,122500,580505405,3150,3140,3150,3140,3000
20230616,122400,571070465,3140,3130,3145,3130,4137
20230616,122300,558061560,3140,3130,3140,3130,3069
20230616,122200,548436090,3130,3130,3130,3130,0
20230616,122100,548436090,3130,3130,3130,3130,2000
20230616,122000,542176090,3125,3130,3130,3125,12376
20230616,121900,503501085,3130,3130,3130,3130,10917
20230616,121800,469330875,3130,3130,3130,3130,7197
20230616,121700,446804265,3135,3135,3135,3135,8538
20230616,121600,420037635,3135,3135,3135,3135,1038
20230616,121500,416783505,3135,3135,3135,3135,0
20230616,121400,416783505,3135,3135,3135,3135,300
20230616,121300,415843005,3135,3135,3135,3135,126
20230616,121200,415447995,3140,3140,3140,3140,0
20230616,121100,415447995,3140,3140,3140,3140,0
20230616,121000,415447995,3140,3140,3140,3140,0
20230616,120900,415447995,3140,3140,3140,3140,60
20230616,120800,415259595,3135,3135,3135,3135,0
20230616,120700,415259595,3135,3135,3135,3135,127
20230616,120600,414861450,3145,3145,3145,3145,2
20230616,120500,414855160,3135,3135,3135,3135,0
20230616,120400,414855160,3135,3135,3135,3135,0
20230616,120300,414855160,3135,3135,3135,3135,0
20230616,120200,414855160,3135,3135,3135,3135,127
20230616,120100,414457015,3140,3140,3140,3140,120
20230616,120000,414080215,3140,3140,3140,3140,1
20230616,115900,414077075,3140,3140,3140,3140,40
20230616,115800,413951475,3140,3140,3140,3140,600
20230616,115700,412067475,3135,3135,3135,3135,0
20230616,115600,412067475,3135,3135,3135,3135,127
20230616,115500,411669330,3135,3135,3135,3135,0
20230616,115400,411669330,3135,3135,3135,3135,6200
20230616,115300,392232330,3135,3135,3135,3135,0
20230616,115200,392232330,3135,3135,3135,3135,0
20230616,115100,392232330,3135,3135,3135,3135,127
20230616,115000,391834185,3140,3140,3140,3140,173
20230616,114900,391290965,3145,3145,3145,3145,208
20230616,114800,390636805,3135,3135,3135,3135,0
20230616,114700,390636805,3135,3135,3135,3135,0
20230616,114600,390636805,3135,3135,3135,3135,0
20230616,114500,390636805,3135,3135,3135,3135,127
20230616,114400,390238660,3145,3145,3145,3145,0
20230616,114300,390238660,3145,3145,3145,3145,0
20230616,114200,390238660,3145,3145,3145,3145,1
20230616,114100,390235515,3135,3135,3135,3135,0
20230616,114000,390235515,3135,3135,3135,3135,127
20230616,113900,389837370,3145,3145,3145,3145,1
20230616,113800,389834225,3140,3140,3140,3140,0
20230616,113700,389834225,3140,3140,3140,3140,0
20230616,113600,389834225,3140,3140,3140,3140,318
20230616,113500,388835705,3140,3140,3140,3140,0
20230616,113400,388835705,3140,3135,3140,3135,628
20230616,113300,386866920,3140,3140,3140,3140,0
20230616,113200,386866920,3140,3140,3140,3140,1
20230616,113100,386863780,3140,3140,3140,3140,0
20230616,113000,386863780,3140,3140,3140,3140,0
20230616,112900,386863780,3140,3135,3140,3135,132
20230616,112800,386449935,3140,3135,3140,3135,1002
20230616,112700,383308655,3140,3140,3140,3140,196
20230616,112600,382693215,3140,3140,3140,3140,0
20230616,112500,382693215,3140,3140,3140,3140,5
20230616,112400,382677515,3140,3140,3140,3140,0
20230616,112300,382677515,3140,3140,3140,3140,200
20230616,112200,382049515,3140,3140,3140,3140,299
20230616,112100,381110655,3140,3140,3140,3140,1
20230616,112000,381107515,3145,3145,3145,3145,1
20230616,111900,381104370,3150,3150,3150,3150,1
20230616,111800,381101220,3150,3145,3150,3145,3500
20230616,111700,370084645,3135,3135,3135,3135,127
20230616,111600,369686500,3140,3140,3140,3140,0
20230616,111500,369686500,3140,3140,3140,3140,0
20230616,111400,369686500,3140,3140,3140,3140,70
20230616,111300,369466700,3145,3145,3145,3145,0
20230616,111200,369466700,3145,3135,3145,3135,149
20230616,111100,368999465,3140,3140,3140,3140,1000
20230616,111000,365859465,3135,3135,3140,3135,4230
20230616,110900,352593265,3135,3135,3135,3135,617
20230616,110800,350658970,3135,3135,3135,3135,0
20230616,110700,350658970,3135,3135,3135,3135,0
20230616,110600,350658970,3135,3135,3140,3135,2300
20230616,110500,343448320,3135,3130,3135,3130,670
20230616,110400,341350870,3140,3140,3140,3140,20
20230616,110300,341288070,3135,3135,3135,3135,4425
20230616,110200,327415695,3135,3135,3135,3135,10000
20230616,110100,296065695,3135,3135,3135,3135,1519
20230616,110000,291303630,3140,3140,3140,3140,671
20230616,105900,289196690,3140,3140,3140,3140,399
20230616,105800,287943830,3140,3140,3140,3140,0
20230616,105700,287943830,3140,3140,3140,3140,1236
20230616,105600,284062790,3140,3140,3140,3140,301
20230616,105500,283117650,3135,3140,3140,3135,587
20230616,105400,281276605,3140,3140,3140,3140,1
20230616,105300,281273465,3135,3135,3135,3135,0
20230616,105200,281273465,3135,3135,3135,3135,50
20230616,105100,281116715,3135,3135,3135,3135,0
20230616,105000,281116715,3135,3135,3135,3135,217
20230616,104900,280436420,3140,3140,3140,3140,410
20230616,104800,279149020,3135,3135,3135,3135,200
20230616,104700,278522020,3140,3140,3140,3140,0
20230616,104600,278522020,3140,3140,3140,3140,30
20230616,104500,278427820,3140,3140,3140,3140,10
20230616,104400,278396420,3140,3135,3140,3135,157
20230616,104300,277904075,3135,3135,3135,3135,500
20230616,104200,276336575,3135,3135,3135,3135,0
20230616,104100,276336575,3135,3135,3135,3135,2868
20230616,104000,267345395,3135,3135,3135,3135,2223
20230616,103900,260376290,3130,3130,3130,3130,126
20230616,103800,259981910,3135,3135,3135,3135,6
20230616,103700,259963100,3135,3140,3140,3135,31
20230616,103600,259865910,3140,3135,3140,3135,414
20230616,103500,258567990,3140,3140,3140,3140,2
20230616,103400,258561710,3140,3140,3140,3140,966
20230616,103300,255528470,3140,3140,3140,3135,2129
20230616,103200,248844045,3140,3140,3140,3140,31
20230616,103100,248746705,3140,3140,3140,3140,79
20230616,103000,248498645,3135,3135,3135,3135,0
20230616,102900,248498645,3135,3135,3135,3135,5
20230616,102800,248482970,3135,3135,3135,3135,127
20230616,102700,248084825,3140,3140,3140,3140,27
20230616,102600,248000045,3135,3135,3135,3135,368
20230616,102500,246846365,3135,3135,3135,3135,29
20230616,102400,246755450,3135,3135,3135,3135,167
20230616,102300,246231905,3135,3135,3135,3135,80
20230616,102200,245981105,3130,3140,3140,3130,188
20230616,102100,245392260,3140,3140,3140,3140,1
20230616,102000,245389120,3140,3140,3140,3140,320
20230616,101900,244384320,3135,3135,3135,3135,251
20230616,101800,243597435,3135,3135,3135,3135,2
20230616,101700,243591165,3130,3130,3130,3130,277
20230616,101600,242724155,3135,3135,3135,3135,1
20230616,101500,242721020,3135,3135,3135,3135,46
20230616,101400,242576810,3135,3135,3135,3135,2819
20230616,101300,233739245,3135,3135,3135,3135,0
20230616,101200,233739245,3135,3135,3135,3135,1200
20230616,101100,229977245,3135,3135,3135,3135,127
20230616,101000,229579100,3135,3135,3135,3135,0
20230616,100900,229579100,3135,3140,3140,3135,1105
20230616,100800,226112045,3140,3140,3140,3140,0
20230616,100700,226112045,3140,3140,3140,3140,0
20230616,100600,226112045,3140,3140,3140,3140,127
20230616,100500,225713265,3145,3145,3145,3145,4
20230616,100400,225700685,3135,3135,3135,3135,0
20230616,100300,225700685,3135,3145,3145,3135,1884
20230616,100200,219787935,3145,3140,3145,3140,121
20230616,100100,219407890,3140,3140,3140,3140,0
20230616,100000,219407890,3140,3140,3140,3140,257
20230616,095900,218600910,3140,3145,3145,3140,4001
20230616,095800,206032765,3140,3145,3145,3140,1000
20230616,095700,202889245,3155,3150,3155,3150,304
20230616,095600,201931625,3150,3150,3150,3150,1207
20230616,095500,198129575,3150,3150,3150,3150,4
20230616,095400,198116975,3140,3150,3150,3140,255
20230616,095300,197314995,3140,3145,3145,3140,2000
20230616,095200,191032440,3145,3145,3145,3145,0
20230616,095100,191032440,3145,3145,3145,3145,381
20230616,095000,189834195,3140,3140,3140,3140,157
20230616,094900,189341215,3140,3150,3150,3140,128
20230616,094800,188939275,3140,3140,3140,3140,0
20230616,094700,188939275,3140,3135,3140,3135,267
20230616,094600,188102095,3135,3135,3135,3135,120
20230616,094500,187725895,3135,3135,3135,3135,20
20230616,094400,187663195,3135,3135,3135,3135,20
20230616,094300,187600495,3135,3135,3135,3135,378
20230616,094200,186415465,3130,3130,3130,3130,0
20230616,094100,186415465,3130,3135,3135,3130,1400
20230616,094000,182030940,3135,3140,3140,3135,3220
20230616,093900,171933240,3140,3140,3140,3140,400
20230616,093800,170677240,3135,3140,3140,3135,277
20230616,093700,169808835,3135,3140,3140,3135,2460
20230616,093600,162085935,3150,3150,3150,3150,1
20230616,093500,162082785,3140,3140,3140,3140,400
20230616,093400,160826785,3140,3145,3145,3130,6701
20230616,093300,139817190,3145,3145,3145,3145,0
20230616,093200,139817190,3145,3150,3150,3145,1128
20230616,093100,136264625,3150,3150,3150,3150,3
20230616,093000,136255175,3145,3145,3145,3145,10
20230616,092900,136223725,3145,3145,3145,3145,300
20230616,092800,135280225,3150,3150,3150,3150,463
20230616,092700,133821775,3150,3150,3150,3145,716
20230616,092600,131567010,3150,3150,3155,3150,2003
20230616,092500,125257555,3140,3145,3145,3140,2002
20230616,092400,118961270,3145,3145,3145,3145,140
20230616,092300,118520970,3145,3145,3145,3145,15
20230616,092200,118473795,3145,3145,3145,3145,168
20230616,092100,117945435,3140,3140,3140,3140,0
20230616,092000,117945435,3140,3140,3140,3140,1
20230616,091900,117942295,3130,3135,3135,3130,500
20230616,091800,116377245,3130,3130,3130,3130,0
20230616,091700,116377245,3130,3135,3135,3130,4436
20230616,091600,102488305,3135,3135,3145,3135,1201
20230616,091500,98721170,3135,3135,3135,3135,705
20230616,091400,96510995,3135,3135,3135,3135,1220
20230616,091300,92686295,3135,3135,3135,3135,4000
20230616,091200,80146295,3135,3150,3150,3135,1510
20230616,091100,75407660,3140,3150,3150,3140,1456
20230616,091000,70832610,3140,3140,3140,3140,0
20230616,090900,70832610,3140,3140,3140,3140,1000
20230616,090800,67692610,3135,3150,3150,3135,361
20230616,090700,66556360,3140,3150,3150,3140,4004
20230616,090600,53980035,3150,3155,3155,3150,8598
20230616,090500,26893695,3150,3150,3150,3150,0
20230616,090400,26893695,3150,3155,3155,3150,2633
20230616,090300,18596490,3155,3170,3170,3155,4116
20230616,090200,5588090,3170,3165,3170,3165,64
20230616,090100,5385475,3165,3165,3165,3165,350
20230616,090000,4277725,3165,3165,3185,3165,1053