stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,205000,5926820,2155,2155,2155,2155,19
20230616,204900,5926820,2155,2155,2155,2155,0
20230616,204800,5926820,2155,2155,2155,2155,0
20230616,204700,5926820,2155,2155,2155,2155,0
20230616,204600,5926820,2155,2155,2155,2155,0
20230616,204500,5926820,2155,2155,2155,2155,0
20230616,204400,5926820,2155,2155,2155,2155,0
20230616,204300,5926820,2155,2155,2155,2155,0
20230616,204200,5926820,2155,2155,2155,2155,0
20230616,204100,5926820,2155,2155,2155,2155,0
20230616,204000,5926820,2155,2155,2155,2155,0
20230616,203900,5926820,2155,2155,2155,2155,0
20230616,203800,5926820,2155,2155,2155,2155,0
20230616,203700,5926820,2155,2155,2155,2155,0
20230616,203600,5926820,2155,2155,2155,2155,0
20230616,203500,5926820,2155,2155,2155,2155,0
20230616,203400,5926820,2155,2155,2155,2155,0
20230616,203300,5926820,2155,2155,2155,2155,0
20230616,203200,5926820,2155,2155,2155,2155,0
20230616,203100,5926820,2155,2155,2155,2155,0
20230616,203000,5926820,2155,2155,2155,2155,0
20230616,202900,5926820,2155,2155,2155,2155,0
20230616,202800,5926820,2155,2155,2155,2155,0
20230616,202700,5926820,2155,2155,2155,2155,0
20230616,202600,5926820,2155,2155,2155,2155,0
20230616,202500,5926820,2155,2155,2155,2155,0
20230616,202400,5926820,2155,2155,2155,2155,0
20230616,202300,5926820,2155,2155,2155,2155,0
20230616,202200,5926820,2155,2155,2155,2155,0
20230616,202100,5926820,2155,2155,2155,2155,0
20230616,202000,5926820,2155,2155,2155,2155,19
20230616,201900,5926820,2155,2155,2155,2155,0
20230616,201800,5926820,2155,2155,2155,2155,0
20230616,201700,5926820,2155,2155,2155,2155,0
20230616,201600,5926820,2155,2155,2155,2155,0
20230616,201500,5926820,2155,2155,2155,2155,0
20230616,201400,5926820,2155,2155,2155,2155,0
20230616,201300,5926820,2155,2155,2155,2155,0
20230616,201200,5926820,2155,2155,2155,2155,0
20230616,201100,5926820,2155,2155,2155,2155,0
20230616,201000,5926820,2155,2155,2155,2155,0
20230616,200900,5926820,2155,2155,2155,2155,0
20230616,200800,5926820,2155,2155,2155,2155,0
20230616,200700,5926820,2155,2155,2155,2155,0
20230616,200600,5926820,2155,2155,2155,2155,0
20230616,200500,5926820,2155,2155,2155,2155,0
20230616,200400,5926820,2155,2155,2155,2155,0
20230616,200300,5926820,2155,2155,2155,2155,0
20230616,200200,5926820,2155,2155,2155,2155,0
20230616,200100,5926820,2155,2155,2155,2155,0
20230616,200000,5926820,2155,2155,2155,2155,0
20230616,195900,5926820,2155,2155,2155,2155,0
20230616,195800,5926820,2155,2155,2155,2155,0
20230616,195700,5926820,2155,2155,2155,2155,0
20230616,195600,5926820,2155,2155,2155,2155,0
20230616,195500,5926820,2155,2155,2155,2155,0
20230616,195400,5926820,2155,2155,2155,2155,0
20230616,195300,5926820,2155,2155,2155,2155,0
20230616,195200,5926820,2155,2155,2155,2155,0
20230616,195100,5926820,2155,2155,2155,2155,0
20230616,195000,5926820,2155,2155,2155,2155,19
20230616,194900,5926820,2155,2155,2155,2155,0
20230616,194800,5926820,2155,2155,2155,2155,0
20230616,194700,5926820,2155,2155,2155,2155,0
20230616,194600,5926820,2155,2155,2155,2155,0
20230616,194500,5926820,2155,2155,2155,2155,0
20230616,194400,5926820,2155,2155,2155,2155,0
20230616,194300,5926820,2155,2155,2155,2155,0
20230616,194200,5926820,2155,2155,2155,2155,0
20230616,194100,5926820,2155,2155,2155,2155,0
20230616,194000,5926820,2155,2155,2155,2155,0
20230616,193900,5926820,2155,2155,2155,2155,0
20230616,193800,5926820,2155,2155,2155,2155,0
20230616,193700,5926820,2155,2155,2155,2155,0
20230616,193600,5926820,2155,2155,2155,2155,0
20230616,193500,5926820,2155,2155,2155,2155,0
20230616,193400,5926820,2155,2155,2155,2155,0
20230616,193300,5926820,2155,2155,2155,2155,0
20230616,193200,5926820,2155,2155,2155,2155,0
20230616,193100,5926820,2155,2155,2155,2155,0
20230616,193000,5926820,2155,2155,2155,2155,0
20230616,192900,5926820,2155,2155,2155,2155,0
20230616,192800,5926820,2155,2155,2155,2155,0
20230616,192700,5926820,2155,2155,2155,2155,0
20230616,192600,5926820,2155,2155,2155,2155,0
20230616,192500,5926820,2155,2155,2155,2155,0
20230616,192400,5926820,2155,2155,2155,2155,0
20230616,192300,5926820,2155,2155,2155,2155,0
20230616,192200,5926820,2155,2155,2155,2155,0
20230616,192100,5926820,2155,2155,2155,2155,0
20230616,192000,5926820,2155,2155,2155,2155,19
20230616,191900,5926820,2155,2155,2155,2155,0
20230616,191800,5926820,2155,2155,2155,2155,0
20230616,191700,5926820,2155,2155,2155,2155,0
20230616,191600,5926820,2155,2155,2155,2155,0
20230616,191500,5926820,2155,2155,2155,2155,0
20230616,191400,5926820,2155,2155,2155,2155,0
20230616,191300,5926820,2155,2155,2155,2155,0
20230616,191200,5926820,2155,2155,2155,2155,0
20230616,191100,5926820,2155,2155,2155,2155,0
20230616,191000,5926820,2155,2155,2155,2155,0
20230616,190900,5926820,2155,2155,2155,2155,0
20230616,190800,5926820,2155,2155,2155,2155,0
20230616,190700,5926820,2155,2155,2155,2155,0
20230616,190600,5926820,2155,2155,2155,2155,0
20230616,190500,5926820,2155,2155,2155,2155,0
20230616,190400,5926820,2155,2155,2155,2155,0
20230616,190300,5926820,2155,2155,2155,2155,0
20230616,190200,5926820,2155,2155,2155,2155,0
20230616,190100,5926820,2155,2155,2155,2155,0
20230616,190000,5926820,2155,2155,2155,2155,0
20230616,185900,5926820,2155,2155,2155,2155,0
20230616,185800,5926820,2155,2155,2155,2155,0
20230616,185700,5926820,2155,2155,2155,2155,0
20230616,185600,5926820,2155,2155,2155,2155,0
20230616,185500,5926820,2155,2155,2155,2155,0
20230616,185400,5926820,2155,2155,2155,2155,0
20230616,185300,5926820,2155,2155,2155,2155,0
20230616,185200,5926820,2155,2155,2155,2155,0
20230616,185100,5926820,2155,2155,2155,2155,0
20230616,185000,5926820,2155,2155,2155,2155,19
20230616,184900,5926820,2155,2155,2155,2155,0
20230616,184800,5926820,2155,2155,2155,2155,0
20230616,184700,5926820,2155,2155,2155,2155,0
20230616,184600,5926820,2155,2155,2155,2155,0
20230616,184500,5926820,2155,2155,2155,2155,0
20230616,184400,5926820,2155,2155,2155,2155,0
20230616,184300,5926820,2155,2155,2155,2155,0
20230616,184200,5926820,2155,2155,2155,2155,0
20230616,184100,5926820,2155,2155,2155,2155,0
20230616,184000,5926820,2155,2155,2155,2155,0
20230616,183900,5926820,2155,2155,2155,2155,0
20230616,183800,5926820,2155,2155,2155,2155,0
20230616,183700,5926820,2155,2155,2155,2155,0
20230616,183600,5926820,2155,2155,2155,2155,0
20230616,183500,5926820,2155,2155,2155,2155,0
20230616,183400,5926820,2155,2155,2155,2155,0
20230616,183300,5926820,2155,2155,2155,2155,0
20230616,183200,5926820,2155,2155,2155,2155,0
20230616,183100,5926820,2155,2155,2155,2155,0
20230616,183000,5926820,2155,2155,2155,2155,0
20230616,182900,5926820,2155,2155,2155,2155,0
20230616,182800,5926820,2155,2155,2155,2155,0
20230616,182700,5926820,2155,2155,2155,2155,0
20230616,182600,5926820,2155,2155,2155,2155,0
20230616,182500,5926820,2155,2155,2155,2155,0
20230616,182400,5926820,2155,2155,2155,2155,0
20230616,182300,5926820,2155,2155,2155,2155,0
20230616,182200,5926820,2155,2155,2155,2155,0
20230616,182100,5926820,2155,2155,2155,2155,0
20230616,182000,5926820,2155,2155,2155,2155,19
20230616,181900,5926820,2155,2155,2155,2155,0
20230616,181800,5926820,2155,2155,2155,2155,0
20230616,181700,5926820,2155,2155,2155,2155,0
20230616,181600,5926820,2155,2155,2155,2155,0
20230616,181500,5926820,2155,2155,2155,2155,0
20230616,181400,5926820,2155,2155,2155,2155,0
20230616,181300,5926820,2155,2155,2155,2155,0
20230616,181200,5926820,2155,2155,2155,2155,0
20230616,181100,5926820,2155,2155,2155,2155,0
20230616,181000,5926820,2155,2155,2155,2155,0
20230616,180900,5926820,2155,2155,2155,2155,0
20230616,180800,5926820,2155,2155,2155,2155,0
20230616,180700,5926820,2155,2155,2155,2155,0
20230616,180600,5926820,2155,2155,2155,2155,0
20230616,180500,5926820,2155,2155,2155,2155,0
20230616,180400,5926820,2155,2155,2155,2155,0
20230616,180300,5926820,2155,2155,2155,2155,0
20230616,180200,5926820,2155,2155,2155,2155,0
20230616,180100,5926820,2155,2155,2155,2155,0
20230616,180000,5926820,2155,2155,2155,2155,0
20230616,175900,5926820,2155,2155,2155,2155,0
20230616,175800,5926820,2155,2155,2155,2155,0
20230616,175700,5926820,2155,2155,2155,2155,0
20230616,175600,5926820,2155,2155,2155,2155,0
20230616,175500,5926820,2155,2155,2155,2155,0
20230616,175400,5926820,2155,2155,2155,2155,0
20230616,175300,5926820,2155,2155,2155,2155,0
20230616,175200,5926820,2155,2155,2155,2155,0
20230616,175100,5926820,2155,2155,2155,2155,0
20230616,175000,5926820,2155,2155,2155,2155,19
20230616,174900,5926820,2155,2155,2155,2155,0
20230616,174800,5926820,2155,2155,2155,2155,0
20230616,174700,5926820,2155,2155,2155,2155,0
20230616,174600,5926820,2155,2155,2155,2155,0
20230616,174500,5926820,2155,2155,2155,2155,0
20230616,174400,5926820,2155,2155,2155,2155,0
20230616,174300,5926820,2155,2155,2155,2155,0
20230616,174200,5926820,2155,2155,2155,2155,0
20230616,174100,5926820,2155,2155,2155,2155,0
20230616,174000,5926820,2155,2155,2155,2155,0
20230616,173900,5926820,2155,2155,2155,2155,0
20230616,173800,5926820,2155,2155,2155,2155,0
20230616,173700,5926820,2155,2155,2155,2155,0
20230616,173600,5926820,2155,2155,2155,2155,0
20230616,173500,5926820,2155,2155,2155,2155,0
20230616,173400,5926820,2155,2155,2155,2155,0
20230616,173300,5926820,2155,2155,2155,2155,0
20230616,173200,5926820,2155,2155,2155,2155,0
20230616,173100,5926820,2155,2155,2155,2155,0
20230616,173000,5926820,2155,2155,2155,2155,0
20230616,172900,5926820,2155,2155,2155,2155,0
20230616,172800,5926820,2155,2155,2155,2155,0
20230616,172700,5926820,2155,2155,2155,2155,0
20230616,172600,5926820,2155,2155,2155,2155,0
20230616,172500,5926820,2155,2155,2155,2155,0
20230616,172400,5926820,2155,2155,2155,2155,0
20230616,172300,5926820,2155,2155,2155,2155,0
20230616,172200,5926820,2155,2155,2155,2155,0
20230616,172100,5926820,2155,2155,2155,2155,0
20230616,172000,5926820,2155,2155,2155,2155,19
20230616,171900,5926820,2155,2155,2155,2155,0
20230616,171800,5926820,2155,2155,2155,2155,0
20230616,171700,5926820,2155,2155,2155,2155,0
20230616,171600,5926820,2155,2155,2155,2155,0
20230616,171500,5926820,2155,2155,2155,2155,0
20230616,171400,5926820,2155,2155,2155,2155,0
20230616,171300,5926820,2155,2155,2155,2155,0
20230616,171200,5926820,2155,2155,2155,2155,0
20230616,171100,5926820,2155,2155,2155,2155,0
20230616,171000,5926820,2155,2155,2155,2155,0
20230616,170900,5926820,2155,2155,2155,2155,0
20230616,170800,5926820,2155,2155,2155,2155,0
20230616,170700,5926820,2155,2155,2155,2155,0
20230616,170600,5926820,2155,2155,2155,2155,0
20230616,170500,5926820,2155,2155,2155,2155,0
20230616,170400,5926820,2155,2155,2155,2155,0
20230616,170300,5926820,2155,2155,2155,2155,0
20230616,170200,5926820,2155,2155,2155,2155,0
20230616,170100,5926820,2155,2155,2155,2155,0
20230616,170000,5926820,2155,2155,2155,2155,0
20230616,165900,5926820,2155,2155,2155,2155,0
20230616,165800,5926820,2155,2155,2155,2155,0
20230616,165700,5926820,2155,2155,2155,2155,0
20230616,165600,5926820,2155,2155,2155,2155,0
20230616,165500,5926820,2155,2155,2155,2155,0
20230616,165400,5926820,2155,2155,2155,2155,0
20230616,165300,5926820,2155,2155,2155,2155,0
20230616,165200,5926820,2155,2155,2155,2155,0
20230616,165100,5926820,2155,2155,2155,2155,0
20230616,165000,5926820,2155,2155,2155,2155,19
20230616,164900,5926820,2155,2155,2155,2155,0
20230616,164800,5926820,2155,2155,2155,2155,0
20230616,164700,5926820,2155,2155,2155,2155,0
20230616,164600,5926820,2155,2155,2155,2155,0
20230616,164500,5926820,2155,2155,2155,2155,0
20230616,164400,5926820,2155,2155,2155,2155,0
20230616,164300,5926820,2155,2155,2155,2155,0
20230616,164200,5926820,2155,2155,2155,2155,0
20230616,164100,5926820,2155,2155,2155,2155,0
20230616,164000,5926820,2155,2155,2155,2155,0
20230616,163900,5926820,2155,2155,2155,2155,0
20230616,163800,5926820,2155,2155,2155,2155,0
20230616,163700,5926820,2155,2155,2155,2155,0
20230616,163600,5926820,2155,2155,2155,2155,0
20230616,163500,5926820,2155,2155,2155,2155,0
20230616,163400,5926820,2155,2155,2155,2155,0
20230616,163300,5926820,2155,2155,2155,2155,0
20230616,163200,5926820,2155,2155,2155,2155,0
20230616,163100,5926820,2155,2155,2155,2155,0
20230616,163000,5926820,2155,2155,2155,2155,0
20230616,162900,5926820,2155,2155,2155,2155,0
20230616,162800,5926820,2155,2155,2155,2155,0
20230616,162700,5926820,2155,2155,2155,2155,0
20230616,162600,5926820,2155,2155,2155,2155,0
20230616,162500,5926820,2155,2155,2155,2155,0
20230616,162400,5926820,2155,2155,2155,2155,0
20230616,162300,5926820,2155,2155,2155,2155,0
20230616,162200,5926820,2155,2155,2155,2155,0
20230616,162100,5926820,2155,2155,2155,2155,0
20230616,162000,5926820,2155,2155,2155,2155,19
20230616,161900,5926820,2155,2155,2155,2155,0
20230616,161800,5926820,2155,2155,2155,2155,0
20230616,161700,5926820,2155,2155,2155,2155,0
20230616,161600,5926820,2155,2155,2155,2155,0
20230616,161500,5926820,2155,2155,2155,2155,0
20230616,161400,5926820,2155,2155,2155,2155,0
20230616,161300,5926820,2155,2155,2155,2155,0
20230616,161200,5926820,2155,2155,2155,2155,0
20230616,161100,5926820,2155,2155,2155,2155,0
20230616,161000,5926820,2155,2155,2155,2155,0
20230616,160900,5926820,2155,2155,2155,2155,0
20230616,160800,5926820,2155,2155,2155,2155,0
20230616,160700,5926820,2155,2155,2155,2155,0
20230616,160600,5926820,2155,2155,2155,2155,0
20230616,160500,5926820,2155,2155,2155,2155,0
20230616,160400,5926820,2155,2155,2155,2155,0
20230616,160300,5926820,2155,2155,2155,2155,0
20230616,160200,5926820,2155,2155,2155,2155,0
20230616,160100,5926820,2155,2155,2155,2155,0
20230616,160000,5926820,2155,2155,2155,2155,0
20230616,155900,5926820,2155,2155,2155,2155,0
20230616,155800,5926820,2155,2155,2155,2155,0
20230616,155700,5926820,2155,2155,2155,2155,0
20230616,155600,5926820,2155,2155,2155,2155,0
20230616,155500,5926820,2155,2155,2155,2155,0
20230616,155400,5926820,2155,2155,2155,2155,0
20230616,155300,5926820,2155,2155,2155,2155,0
20230616,155200,5926820,2155,2155,2155,2155,0
20230616,155100,5926820,2155,2155,2155,2155,0
20230616,155000,5926820,2155,2155,2155,2155,19
20230616,154900,5926820,2155,2155,2155,2155,0
20230616,154800,5926820,2155,2155,2155,2155,0
20230616,154700,5926820,2155,2155,2155,2155,0
20230616,154600,5926820,2155,2155,2155,2155,0
20230616,154500,5926820,2155,2155,2155,2155,0
20230616,154400,5926820,2155,2155,2155,2155,0
20230616,154300,5926820,2155,2155,2155,2155,0
20230616,154200,5926820,2155,2155,2155,2155,0
20230616,154100,5926820,2155,2155,2155,2155,0
20230616,154000,5926820,2155,2155,2155,2155,0
20230616,153900,5926820,2155,2155,2155,2155,0
20230616,153800,5926820,2155,2155,2155,2155,0
20230616,153700,5926820,2155,2155,2155,2155,0
20230616,153600,5926820,2155,2155,2155,2155,0
20230616,153500,5926820,2155,2155,2155,2155,0
20230616,153400,5926820,2155,2155,2155,2155,0
20230616,153300,5926820,2155,2155,2155,2155,0
20230616,153200,5926820,2155,2155,2155,2155,0
20230616,153100,5926820,2155,2155,2155,2155,0
20230616,153000,5926820,2155,2155,2155,2155,19
20230616,152900,5885875,2150,2150,2150,2150,0
20230616,152800,5885875,2150,2150,2150,2150,0
20230616,152700,5885875,2150,2150,2150,2150,0
20230616,152600,5885875,2150,2150,2150,2150,0
20230616,152500,5885875,2150,2150,2150,2150,0
20230616,152400,5885875,2150,2150,2150,2150,0
20230616,152300,5885875,2150,2150,2150,2150,0
20230616,152200,5885875,2150,2150,2150,2150,0
20230616,152100,5885875,2150,2150,2150,2150,0
20230616,152000,5885875,2150,2150,2150,2150,0
20230616,151900,5885875,2150,2150,2150,2150,0
20230616,151800,5885875,2150,2155,2155,2150,24
20230616,151700,5834170,2150,2150,2150,2150,0
20230616,151600,5834170,2150,2150,2150,2150,0
20230616,151500,5834170,2150,2150,2150,2150,24
20230616,151400,5782570,2150,2150,2150,2150,11
20230616,151300,5758920,2155,2155,2155,2155,13
20230616,151200,5730905,2160,2160,2160,2160,0
20230616,151100,5730905,2160,2160,2160,2160,1
20230616,151000,5728745,2145,2145,2145,2145,24
20230616,150900,5677265,2145,2145,2145,2145,0
20230616,150800,5677265,2145,2145,2145,2145,0
20230616,150700,5677265,2145,2145,2145,2145,23
20230616,150600,5627930,2145,2145,2145,2145,0
20230616,150500,5627930,2145,2145,2145,2145,0
20230616,150400,5627930,2145,2145,2145,2145,23
20230616,150300,5578595,2145,2145,2145,2145,0
20230616,150200,5578595,2145,2145,2145,2145,23
20230616,150100,5529260,2145,2145,2145,2145,0
20230616,150000,5529260,2145,2145,2145,2145,0
20230616,145900,5529260,2145,2150,2150,2145,24
20230616,145800,5477670,2145,2145,2145,2145,0
20230616,145700,5477670,2145,2145,2145,2145,0
20230616,145600,5477670,2145,2150,2150,2145,23
20230616,145500,5428280,2145,2145,2145,2145,0
20230616,145400,5428280,2145,2145,2145,2145,23
20230616,145300,5378945,2145,2145,2145,2145,0
20230616,145200,5378945,2145,2145,2145,2145,0
20230616,145100,5378945,2145,2145,2145,2145,24
20230616,145000,5327465,2145,2145,2145,2145,0
20230616,144900,5327465,2145,2145,2145,2145,0
20230616,144800,5327465,2145,2145,2145,2145,23
20230616,144700,5278130,2145,2145,2145,2145,0
20230616,144600,5278130,2145,2145,2145,2145,24
20230616,144500,5226650,2145,2145,2145,2145,20
20230616,144400,5183750,2145,2145,2145,2145,0
20230616,144300,5183750,2145,2145,2145,2145,24
20230616,144200,5132270,2145,2145,2145,2145,0
20230616,144100,5132270,2145,2145,2145,2145,0
20230616,144000,5132270,2145,2145,2145,2145,24
20230616,143900,5080790,2145,2145,2145,2145,0
20230616,143800,5080790,2145,2145,2145,2145,24
20230616,143700,5029310,2145,2145,2145,2145,0
20230616,143600,5029310,2145,2145,2145,2145,0
20230616,143500,5029310,2145,2145,2145,2145,23
20230616,143400,4979975,2145,2145,2145,2145,0
20230616,143300,4979975,2145,2145,2145,2145,0
20230616,143200,4979975,2145,2145,2145,2145,23
20230616,143100,4930640,2145,2145,2145,2145,0
20230616,143000,4930640,2145,2145,2145,2145,24
20230616,142900,4879160,2145,2145,2145,2145,0
20230616,142800,4879160,2145,2145,2145,2145,0
20230616,142700,4879160,2145,2145,2145,2145,24
20230616,142600,4827680,2145,2145,2145,2145,0
20230616,142500,4827680,2145,2145,2145,2145,0
20230616,142400,4827680,2145,2145,2145,2145,24
20230616,142300,4776200,2145,2145,2145,2145,0
20230616,142200,4776200,2145,2150,2150,2145,24
20230616,142100,4724710,2145,2145,2145,2145,0
20230616,142000,4724710,2145,2145,2145,2145,15
20230616,141900,4692535,2150,2150,2150,2150,9
20230616,141800,4673185,2150,2150,2150,2150,13
20230616,141700,4645235,2145,2145,2145,2145,0
20230616,141600,4645235,2145,2145,2145,2145,23
20230616,141500,4595900,2145,2145,2145,2145,0
20230616,141400,4595900,2145,2145,2145,2145,23
20230616,141300,4546565,2145,2145,2145,2145,0
20230616,141200,4546565,2145,2145,2145,2145,0
20230616,141100,4546565,2145,2145,2145,2145,24
20230616,141000,4495085,2145,2145,2145,2145,0
20230616,140900,4495085,2145,2145,2145,2145,0
20230616,140800,4495085,2145,2145,2145,2145,23
20230616,140700,4445750,2145,2145,2145,2145,0
20230616,140600,4445750,2145,2145,2145,2145,24
20230616,140500,4394270,2145,2145,2145,2145,0
20230616,140400,4394270,2145,2145,2145,2145,0
20230616,140300,4394270,2145,2145,2145,2145,24
20230616,140200,4342790,2145,2145,2145,2145,0
20230616,140100,4342790,2145,2145,2145,2145,0
20230616,140000,4342790,2145,2145,2145,2145,24
20230616,135900,4291310,2145,2145,2145,2145,0
20230616,135800,4291310,2145,2145,2145,2145,23
20230616,135700,4241975,2145,2145,2145,2145,0
20230616,135600,4241975,2145,2145,2145,2145,23
20230616,135500,4192640,2150,2150,2150,2150,0
20230616,135400,4192640,2150,2150,2150,2150,0
20230616,135300,4192640,2150,2150,2150,2150,1
20230616,135200,4190490,2145,2145,2145,2145,24
20230616,135100,4139010,2145,2145,2145,2145,0
20230616,135000,4139010,2145,2145,2145,2145,24
20230616,134900,4087530,2145,2145,2145,2145,19
20230616,134800,4046775,2145,2145,2145,2145,0
20230616,134700,4046775,2145,2145,2145,2145,24
20230616,134600,3995295,2145,2145,2145,2145,0
20230616,134500,3995295,2145,2145,2145,2145,0
20230616,134400,3995295,2145,2145,2145,2145,24
20230616,134300,3943815,2145,2145,2145,2145,0
20230616,134200,3943815,2145,2145,2145,2145,24
20230616,134100,3892335,2145,2145,2145,2145,0
20230616,134000,3892335,2145,2145,2145,2145,0
20230616,133900,3892335,2145,2145,2145,2145,23
20230616,133800,3843000,2145,2145,2145,2145,0
20230616,133700,3843000,2145,2145,2145,2145,24
20230616,133600,3791520,2145,2145,2145,2145,0
20230616,133500,3791520,2145,2145,2145,2145,0
20230616,133400,3791520,2145,2145,2145,2145,24
20230616,133300,3740040,2145,2145,2145,2145,0
20230616,133200,3740040,2145,2145,2145,2145,0
20230616,133100,3740040,2145,2145,2145,2145,24
20230616,133000,3688560,2145,2145,2145,2145,0
20230616,132900,3688560,2145,2145,2145,2145,23
20230616,132800,3639225,2145,2145,2145,2145,0
20230616,132700,3639225,2145,2145,2145,2145,40
20230616,132600,3553425,2145,2145,2145,2145,23
20230616,132500,3504090,2145,2145,2145,2145,0
20230616,132400,3504090,2145,2145,2145,2145,0
20230616,132300,3504090,2145,2145,2145,2145,23
20230616,132200,3454755,2145,2145,2145,2145,0
20230616,132100,3454755,2145,2145,2145,2145,23
20230616,132000,3405420,2145,2145,2145,2145,0
20230616,131900,3405420,2145,2145,2145,2145,0
20230616,131800,3405420,2145,2145,2145,2145,24
20230616,131700,3353940,2145,2145,2145,2145,0
20230616,131600,3353940,2145,2145,2145,2145,0
20230616,131500,3353940,2145,2145,2145,2145,24
20230616,131400,3302460,2145,2145,2145,2145,0
20230616,131300,3302460,2145,2145,2145,2145,33
20230616,131200,3231675,2145,2145,2145,2145,0
20230616,131100,3231675,2145,2145,2145,2145,0
20230616,131000,3231675,2145,2145,2145,2145,23
20230616,130900,3182340,2145,2145,2145,2145,0
20230616,130800,3182340,2145,2145,2145,2145,0
20230616,130700,3182340,2145,2145,2145,2145,24
20230616,130600,3130860,2145,2145,2145,2145,0
20230616,130500,3130860,2145,2145,2145,2145,23
20230616,130400,3081525,2145,2145,2145,2145,0
20230616,130300,3081525,2145,2145,2145,2145,0
20230616,130200,3081525,2145,2145,2145,2145,24
20230616,130100,3030045,2145,2145,2145,2145,0
20230616,130000,3030045,2145,2145,2145,2145,0
20230616,125900,3030045,2145,2145,2145,2145,24
20230616,125800,2978565,2145,2145,2145,2145,19
20230616,125700,2937810,2145,2145,2145,2145,24
20230616,125600,2886330,2145,2145,2145,2145,0
20230616,125500,2886330,2145,2145,2145,2145,0
20230616,125400,2886330,2145,2145,2145,2145,24
20230616,125300,2834850,2145,2145,2145,2145,0
20230616,125200,2834850,2145,2145,2145,2145,0
20230616,125100,2834850,2145,2145,2145,2145,23
20230616,125000,2785515,2145,2145,2145,2145,0
20230616,124900,2785515,2145,2145,2145,2145,24
20230616,124800,2734035,2145,2145,2145,2145,0
20230616,124700,2734035,2145,2145,2145,2145,0
20230616,124600,2734035,2145,2145,2145,2145,23
20230616,124500,2684700,2145,2145,2145,2145,0
20230616,124400,2684700,2145,2145,2145,2145,24
20230616,124300,2633220,2145,2145,2145,2145,0
20230616,124200,2633220,2145,2145,2145,2145,0
20230616,124100,2633220,2145,2145,2145,2145,23
20230616,124000,2583885,2145,2145,2145,2145,0
20230616,123900,2583885,2145,2145,2145,2145,0
20230616,123800,2583885,2145,2145,2145,2145,23
20230616,123700,2534550,2145,2145,2145,2145,0
20230616,123600,2534550,2145,2145,2145,2145,23
20230616,123500,2485215,2145,2145,2145,2145,0
20230616,123400,2485215,2145,2145,2145,2145,0
20230616,123300,2485215,2145,2145,2145,2145,23
20230616,123200,2435880,2145,2145,2145,2145,0
20230616,123100,2435880,2145,2145,2145,2145,0
20230616,123000,2435880,2145,2145,2145,2145,23
20230616,122900,2386545,2145,2145,2145,2145,0
20230616,122800,2386545,2145,2145,2145,2145,23
20230616,122700,2337210,2145,2145,2145,2145,0
20230616,122600,2337210,2145,2145,2145,2145,23
20230616,122500,2287875,2150,2150,2150,2150,5
20230616,122400,2277125,2150,2150,2150,2150,0
20230616,122300,2277125,2150,2150,2150,2150,0
20230616,122200,2277125,2150,2150,2150,2150,24
20230616,122100,2225525,2150,2150,2150,2150,0
20230616,122000,2225525,2150,2150,2150,2150,24
20230616,121900,2173925,2150,2150,2150,2150,0
20230616,121800,2173925,2150,2150,2150,2150,0
20230616,121700,2173925,2150,2150,2150,2150,24
20230616,121600,2122325,2150,2150,2150,2150,0
20230616,121500,2122325,2150,2150,2150,2150,0
20230616,121400,2122325,2150,2150,2150,2150,23
20230616,121300,2072875,2150,2150,2150,2150,0
20230616,121200,2072875,2150,2150,2150,2150,24
20230616,121100,2021275,2150,2150,2150,2150,0
20230616,121000,2021275,2150,2150,2150,2150,0
20230616,120900,2021275,2150,2150,2150,2150,24
20230616,120800,1969675,2150,2150,2150,2150,0
20230616,120700,1969675,2150,2150,2150,2150,0
20230616,120600,1969675,2150,2150,2150,2150,24
20230616,120500,1918075,2150,2150,2150,2150,0
20230616,120400,1918075,2150,2150,2150,2150,24
20230616,120300,1866475,2150,2150,2150,2150,0
20230616,120200,1866475,2150,2150,2150,2150,0
20230616,120100,1866475,2150,2150,2150,2150,24
20230616,120000,1814875,2150,2150,2150,2150,0
20230616,115900,1814875,2150,2150,2150,2150,0
20230616,115800,1814875,2150,2150,2150,2150,24
20230616,115700,1763275,2150,2150,2150,2150,0
20230616,115600,1763275,2150,2150,2150,2150,23
20230616,115500,1713825,2150,2150,2150,2150,0
20230616,115400,1713825,2150,2150,2150,2150,0
20230616,115300,1713825,2150,2150,2150,2150,24
20230616,115200,1662225,2150,2150,2150,2150,0
20230616,115100,1662225,2150,2150,2150,2150,23
20230616,115000,1612775,2150,2150,2150,2150,0
20230616,114900,1612775,2150,2150,2150,2150,0
20230616,114800,1612775,2150,2150,2150,2150,41
20230616,114700,1524625,2150,2150,2150,2150,0
20230616,114600,1524625,2150,2150,2150,2150,0
20230616,114500,1524625,2150,2150,2150,2150,24
20230616,114400,1473025,2150,2150,2150,2150,0
20230616,114300,1473025,2150,2150,2150,2150,34
20230616,114200,1399925,2150,2150,2150,2150,188
20230616,114100,995725,2150,2150,2150,2150,0
20230616,114000,995725,2150,2150,2150,2150,24
20230616,113900,944125,2150,2150,2150,2150,0
20230616,113800,944125,2150,2150,2150,2150,0
20230616,113700,944125,2150,2150,2150,2150,24
20230616,113600,892525,2150,2150,2150,2150,0
20230616,113500,892525,2150,2150,2150,2150,23
20230616,113400,843075,2150,2150,2150,2150,0
20230616,113300,843075,2150,2150,2150,2150,0
20230616,113200,843075,2150,2150,2150,2150,24
20230616,113100,791475,2150,2150,2150,2150,0
20230616,113000,791475,2150,2150,2150,2150,0
20230616,112900,791475,2150,2150,2150,2150,24
20230616,112800,739875,2150,2150,2150,2150,0
20230616,112700,739875,2150,2150,2150,2150,23
20230616,112600,690425,2150,2150,2150,2150,0
20230616,112500,690425,2150,2150,2150,2150,0
20230616,112400,690425,2150,2150,2150,2150,23
20230616,112300,640975,2150,2150,2150,2150,0
20230616,112200,640975,2150,2150,2150,2150,0
20230616,112100,640975,2150,2150,2150,2150,23
20230616,112000,591525,2150,2150,2150,2150,0
20230616,111900,591525,2150,2150,2150,2150,23
20230616,111800,542075,2150,2150,2150,2150,0
20230616,111700,542075,2150,2150,2150,2150,0
20230616,111600,542075,2150,2150,2150,2150,23
20230616,111500,492625,2150,2150,2150,2150,24
20230616,111400,441025,2160,2160,2160,2160,0
20230616,111300,441025,2160,2160,2160,2160,1
20230616,111200,438865,2150,2150,2150,2150,0
20230616,111100,438865,2150,2150,2150,2150,24
20230616,111000,387265,2150,2150,2150,2150,0
20230616,110900,387265,2150,2150,2150,2150,0
20230616,110800,387265,2150,2150,2150,2150,23
20230616,110700,337815,2150,2150,2150,2150,0
20230616,110600,337815,2150,2150,2150,2150,0
20230616,110500,337815,2150,2150,2150,2150,23
20230616,110400,288365,2150,2150,2150,2150,0
20230616,110300,288365,2150,2150,2150,2150,23
20230616,110200,238915,2150,2150,2150,2150,0
20230616,110100,238915,2150,2150,2150,2150,21
20230616,110000,193765,2155,2155,2155,2155,3
20230616,105900,187300,2155,2155,2155,2155,0
20230616,105800,187300,2155,2155,2155,2155,24
20230616,105700,135580,2155,2155,2155,2155,0
20230616,105600,135580,2155,2155,2155,2155,0
20230616,105500,135580,2155,2155,2155,2155,24
20230616,105400,83860,2160,2160,2160,2160,0
20230616,105300,83860,2160,2160,2160,2160,0
20230616,105200,83860,2160,2160,2160,2160,0
20230616,105100,83860,2160,2160,2160,2160,0
20230616,105000,83860,2160,2160,2160,2160,0
20230616,104900,83860,2160,2160,2160,2160,0
20230616,104800,83860,2160,2160,2160,2160,0
20230616,104700,83860,2160,2160,2160,2160,0
20230616,104600,83860,2160,2160,2160,2160,0
20230616,104500,83860,2160,2160,2160,2160,0
20230616,104400,83860,2160,2160,2160,2160,0
20230616,104300,83860,2160,2160,2160,2160,0
20230616,104200,83860,2160,2160,2160,2160,0
20230616,104100,83860,2160,2160,2160,2160,0
20230616,104000,83860,2160,2160,2160,2160,0
20230616,103900,83860,2160,2160,2160,2160,0
20230616,103800,83860,2160,2160,2160,2160,0
20230616,103700,83860,2160,2160,2160,2160,0
20230616,103600,83860,2160,2160,2160,2160,0
20230616,103500,83860,2160,2160,2160,2160,0
20230616,103400,83860,2160,2160,2160,2160,0
20230616,103300,83860,2160,2160,2160,2160,0
20230616,103200,83860,2160,2160,2160,2160,0
20230616,103100,83860,2160,2160,2160,2160,0
20230616,103000,83860,2160,2160,2160,2160,0
20230616,102900,83860,2160,2160,2160,2160,0
20230616,102800,83860,2160,2160,2160,2160,0
20230616,102700,83860,2160,2160,2160,2160,0
20230616,102600,83860,2160,2160,2160,2160,0
20230616,102500,83860,2160,2160,2160,2160,0
20230616,102400,83860,2160,2160,2160,2160,0
20230616,102300,83860,2160,2160,2160,2160,0
20230616,102200,83860,2160,2160,2160,2160,0
20230616,102100,83860,2160,2160,2160,2160,0
20230616,102000,83860,2160,2160,2160,2160,0
20230616,101900,83860,2160,2160,2160,2160,0
20230616,101800,83860,2160,2160,2160,2160,0
20230616,101700,83860,2160,2160,2160,2160,0
20230616,101600,83860,2160,2160,2160,2160,0
20230616,101500,83860,2160,2160,2160,2160,0
20230616,101400,83860,2160,2160,2160,2160,0
20230616,101300,83860,2160,2160,2160,2160,0
20230616,101200,83860,2160,2160,2160,2160,0
20230616,101100,83860,2160,2160,2160,2160,0
20230616,101000,83860,2160,2160,2160,2160,0
20230616,100900,83860,2160,2160,2160,2160,0
20230616,100800,83860,2160,2160,2160,2160,0
20230616,100700,83860,2160,2160,2160,2160,0
20230616,100600,83860,2160,2160,2160,2160,0
20230616,100500,83860,2160,2160,2160,2160,0
20230616,100400,83860,2160,2160,2160,2160,0
20230616,100300,83860,2160,2160,2160,2160,0
20230616,100200,83860,2160,2160,2160,2160,0
20230616,100100,83860,2160,2160,2160,2160,0
20230616,100000,83860,2160,2160,2160,2160,0
20230616,095900,83860,2160,2160,2160,2160,0
20230616,095800,83860,2160,2160,2160,2160,0
20230616,095700,83860,2160,2160,2160,2160,0
20230616,095600,83860,2160,2160,2160,2160,0
20230616,095500,83860,2160,2160,2160,2160,0
20230616,095400,83860,2160,2160,2160,2160,0
20230616,095300,83860,2160,2160,2160,2160,0
20230616,095200,83860,2160,2160,2160,2160,0
20230616,095100,83860,2160,2160,2160,2160,0
20230616,095000,83860,2160,2160,2160,2160,0
20230616,094900,83860,2160,2160,2160,2160,0
20230616,094800,83860,2160,2160,2160,2160,0
20230616,094700,83860,2160,2160,2160,2160,0
20230616,094600,83860,2160,2160,2160,2160,0
20230616,094500,83860,2160,2160,2160,2160,0
20230616,094400,83860,2160,2160,2160,2160,0
20230616,094300,83860,2160,2160,2160,2160,0
20230616,094200,83860,2160,2160,2160,2160,0
20230616,094100,83860,2160,2160,2160,2160,0
20230616,094000,83860,2160,2160,2160,2160,0
20230616,093900,83860,2160,2160,2160,2160,0
20230616,093800,83860,2160,2160,2160,2160,1
20230616,093700,81700,2150,2150,2150,2150,0
20230616,093600,81700,2150,2150,2150,2150,19
20230616,093500,40850,2150,2150,2150,2150,0
20230616,093400,40850,2150,2150,2150,2150,0
20230616,093300,40850,2150,2150,2150,2150,0
20230616,093200,40850,2150,2150,2150,2150,0
20230616,093100,40850,2150,2150,2150,2150,0
20230616,093000,40850,2150,2150,2150,2150,0
20230616,092900,40850,2150,2150,2150,2150,0
20230616,092800,40850,2150,2150,2150,2150,0
20230616,092700,40850,2150,2150,2150,2150,0
20230616,092600,40850,2150,2150,2150,2150,0
20230616,092500,40850,2150,2150,2150,2150,0
20230616,092400,40850,2150,2150,2150,2150,0
20230616,092300,40850,2150,2150,2150,2150,0
20230616,092200,40850,2150,2150,2150,2150,0
20230616,092100,40850,2150,2150,2150,2150,0
20230616,092000,40850,2150,2150,2150,2150,0
20230616,091900,40850,2150,2150,2150,2150,0
20230616,091800,40850,2150,2150,2150,2150,0
20230616,091700,40850,2150,2150,2150,2150,0
20230616,091600,40850,2150,2150,2150,2150,0
20230616,091500,40850,2150,2150,2150,2150,0
20230616,091400,40850,2150,2150,2150,2150,0
20230616,091300,40850,2150,2150,2150,2150,0
20230616,091200,40850,2150,2150,2150,2150,19
20230616,091100,0,2155,2155,2155,2155,0
20230616,091000,0,2155,2155,2155,2155,0
20230616,090900,0,2155,2155,2155,2155,0
20230616,090800,0,2155,2155,2155,2155,0
20230616,090700,0,2155,2155,2155,2155,0
20230616,090600,0,2155,2155,2155,2155,0
20230616,090500,0,2155,2155,2155,2155,0
20230616,090400,0,2155,2155,2155,2155,0
20230616,090300,0,2155,2155,2155,2155,0
20230616,090200,0,2155,2155,2155,2155,0
20230616,090100,0,2155,2155,2155,2155,0
20230616,090000,0,2155,2155,2155,2155,0