stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,195000,297548000,11400,11400,11400,11400,2020
20230615,194900,297548000,11400,11400,11400,11400,0
20230615,194800,297548000,11400,11400,11400,11400,0
20230615,194700,297548000,11400,11400,11400,11400,0
20230615,194600,297548000,11400,11400,11400,11400,0
20230615,194500,297548000,11400,11400,11400,11400,0
20230615,194400,297548000,11400,11400,11400,11400,0
20230615,194300,297548000,11400,11400,11400,11400,0
20230615,194200,297548000,11400,11400,11400,11400,0
20230615,194100,297548000,11400,11400,11400,11400,0
20230615,194000,297548000,11400,11400,11400,11400,0
20230615,193900,297548000,11400,11400,11400,11400,0
20230615,193800,297548000,11400,11400,11400,11400,0
20230615,193700,297548000,11400,11400,11400,11400,0
20230615,193600,297548000,11400,11400,11400,11400,0
20230615,193500,297548000,11400,11400,11400,11400,0
20230615,193400,297548000,11400,11400,11400,11400,0
20230615,193300,297548000,11400,11400,11400,11400,0
20230615,193200,297548000,11400,11400,11400,11400,0
20230615,193100,297548000,11400,11400,11400,11400,0
20230615,193000,297548000,11400,11400,11400,11400,0
20230615,192900,297548000,11400,11400,11400,11400,0
20230615,192800,297548000,11400,11400,11400,11400,0
20230615,192700,297548000,11400,11400,11400,11400,0
20230615,192600,297548000,11400,11400,11400,11400,0
20230615,192500,297548000,11400,11400,11400,11400,0
20230615,192400,297548000,11400,11400,11400,11400,0
20230615,192300,297548000,11400,11400,11400,11400,0
20230615,192200,297548000,11400,11400,11400,11400,0
20230615,192100,297548000,11400,11400,11400,11400,0
20230615,192000,297548000,11400,11400,11400,11400,2020
20230615,191900,297548000,11400,11400,11400,11400,0
20230615,191800,297548000,11400,11400,11400,11400,0
20230615,191700,297548000,11400,11400,11400,11400,0
20230615,191600,297548000,11400,11400,11400,11400,0
20230615,191500,297548000,11400,11400,11400,11400,0
20230615,191400,297548000,11400,11400,11400,11400,0
20230615,191300,297548000,11400,11400,11400,11400,0
20230615,191200,297548000,11400,11400,11400,11400,0
20230615,191100,297548000,11400,11400,11400,11400,0
20230615,191000,297548000,11400,11400,11400,11400,0
20230615,190900,297548000,11400,11400,11400,11400,0
20230615,190800,297548000,11400,11400,11400,11400,0
20230615,190700,297548000,11400,11400,11400,11400,0
20230615,190600,297548000,11400,11400,11400,11400,0
20230615,190500,297548000,11400,11400,11400,11400,0
20230615,190400,297548000,11400,11400,11400,11400,0
20230615,190300,297548000,11400,11400,11400,11400,0
20230615,190200,297548000,11400,11400,11400,11400,0
20230615,190100,297548000,11400,11400,11400,11400,0
20230615,190000,297548000,11400,11400,11400,11400,0
20230615,185900,297548000,11400,11400,11400,11400,0
20230615,185800,297548000,11400,11400,11400,11400,0
20230615,185700,297548000,11400,11400,11400,11400,0
20230615,185600,297548000,11400,11400,11400,11400,0
20230615,185500,297548000,11400,11400,11400,11400,0
20230615,185400,297548000,11400,11400,11400,11400,0
20230615,185300,297548000,11400,11400,11400,11400,0
20230615,185200,297548000,11400,11400,11400,11400,0
20230615,185100,297548000,11400,11400,11400,11400,0
20230615,185000,297548000,11400,11400,11400,11400,2020
20230615,184900,297548000,11400,11400,11400,11400,0
20230615,184800,297548000,11400,11400,11400,11400,0
20230615,184700,297548000,11400,11400,11400,11400,0
20230615,184600,297548000,11400,11400,11400,11400,0
20230615,184500,297548000,11400,11400,11400,11400,0
20230615,184400,297548000,11400,11400,11400,11400,0
20230615,184300,297548000,11400,11400,11400,11400,0
20230615,184200,297548000,11400,11400,11400,11400,0
20230615,184100,297548000,11400,11400,11400,11400,0
20230615,184000,297548000,11400,11400,11400,11400,0
20230615,183900,297548000,11400,11400,11400,11400,0
20230615,183800,297548000,11400,11400,11400,11400,0
20230615,183700,297548000,11400,11400,11400,11400,0
20230615,183600,297548000,11400,11400,11400,11400,0
20230615,183500,297548000,11400,11400,11400,11400,0
20230615,183400,297548000,11400,11400,11400,11400,0
20230615,183300,297548000,11400,11400,11400,11400,0
20230615,183200,297548000,11400,11400,11400,11400,0
20230615,183100,297548000,11400,11400,11400,11400,0
20230615,183000,297548000,11400,11400,11400,11400,0
20230615,182900,297548000,11400,11400,11400,11400,0
20230615,182800,297548000,11400,11400,11400,11400,0
20230615,182700,297548000,11400,11400,11400,11400,0
20230615,182600,297548000,11400,11400,11400,11400,0
20230615,182500,297548000,11400,11400,11400,11400,0
20230615,182400,297548000,11400,11400,11400,11400,0
20230615,182300,297548000,11400,11400,11400,11400,0
20230615,182200,297548000,11400,11400,11400,11400,0
20230615,182100,297548000,11400,11400,11400,11400,0
20230615,182000,297548000,11400,11400,11400,11400,2020
20230615,181900,297548000,11400,11400,11400,11400,0
20230615,181800,297548000,11400,11400,11400,11400,0
20230615,181700,297548000,11400,11400,11400,11400,0
20230615,181600,297548000,11400,11400,11400,11400,0
20230615,181500,297548000,11400,11400,11400,11400,0
20230615,181400,297548000,11400,11400,11400,11400,0
20230615,181300,297548000,11400,11400,11400,11400,0
20230615,181200,297548000,11400,11400,11400,11400,0
20230615,181100,297548000,11400,11400,11400,11400,0
20230615,181000,297548000,11400,11400,11400,11400,0
20230615,180900,297548000,11400,11400,11400,11400,0
20230615,180800,297548000,11400,11400,11400,11400,0
20230615,180700,297548000,11400,11400,11400,11400,0
20230615,180600,297548000,11400,11400,11400,11400,0
20230615,180500,297548000,11400,11400,11400,11400,0
20230615,180400,297548000,11400,11400,11400,11400,0
20230615,180300,297548000,11400,11400,11400,11400,0
20230615,180200,297548000,11400,11400,11400,11400,0
20230615,180100,297548000,11400,11400,11400,11400,0
20230615,180000,297548000,11400,11400,11400,11400,0
20230615,175900,297548000,11400,11400,11400,11400,0
20230615,175800,297548000,11400,11400,11400,11400,0
20230615,175700,297548000,11400,11400,11400,11400,0
20230615,175600,297548000,11400,11400,11400,11400,0
20230615,175500,297548000,11400,11400,11400,11400,0
20230615,175400,297548000,11400,11400,11400,11400,0
20230615,175300,297548000,11400,11400,11400,11400,0
20230615,175200,297548000,11400,11400,11400,11400,0
20230615,175100,297548000,11400,11400,11400,11400,0
20230615,175000,297548000,11400,11400,11400,11400,2020
20230615,174900,297548000,11400,11400,11400,11400,0
20230615,174800,297548000,11400,11400,11400,11400,0
20230615,174700,297548000,11400,11400,11400,11400,0
20230615,174600,297548000,11400,11400,11400,11400,0
20230615,174500,297548000,11400,11400,11400,11400,0
20230615,174400,297548000,11400,11400,11400,11400,0
20230615,174300,297548000,11400,11400,11400,11400,0
20230615,174200,297548000,11400,11400,11400,11400,0
20230615,174100,297548000,11400,11400,11400,11400,0
20230615,174000,297548000,11400,11400,11400,11400,0
20230615,173900,297548000,11400,11400,11400,11400,0
20230615,173800,297548000,11400,11400,11400,11400,0
20230615,173700,297548000,11400,11400,11400,11400,0
20230615,173600,297548000,11400,11400,11400,11400,0
20230615,173500,297548000,11400,11400,11400,11400,0
20230615,173400,297548000,11400,11400,11400,11400,0
20230615,173300,297548000,11400,11400,11400,11400,0
20230615,173200,297548000,11400,11400,11400,11400,0
20230615,173100,297548000,11400,11400,11400,11400,0
20230615,173000,297548000,11400,11400,11400,11400,0
20230615,172900,297548000,11400,11400,11400,11400,0
20230615,172800,297548000,11400,11400,11400,11400,0
20230615,172700,297548000,11400,11400,11400,11400,0
20230615,172600,297548000,11400,11400,11400,11400,0
20230615,172500,297548000,11400,11400,11400,11400,0
20230615,172400,297548000,11400,11400,11400,11400,0
20230615,172300,297548000,11400,11400,11400,11400,0
20230615,172200,297548000,11400,11400,11400,11400,0
20230615,172100,297548000,11400,11400,11400,11400,0
20230615,172000,297548000,11400,11400,11400,11400,2020
20230615,171900,297548000,11400,11400,11400,11400,0
20230615,171800,297548000,11400,11400,11400,11400,0
20230615,171700,297548000,11400,11400,11400,11400,0
20230615,171600,297548000,11400,11400,11400,11400,0
20230615,171500,297548000,11400,11400,11400,11400,0
20230615,171400,297548000,11400,11400,11400,11400,0
20230615,171300,297548000,11400,11400,11400,11400,0
20230615,171200,297548000,11400,11400,11400,11400,0
20230615,171100,297548000,11400,11400,11400,11400,0
20230615,171000,297548000,11400,11400,11400,11400,0
20230615,170900,297548000,11400,11400,11400,11400,0
20230615,170800,297548000,11400,11400,11400,11400,0
20230615,170700,297548000,11400,11400,11400,11400,0
20230615,170600,297548000,11400,11400,11400,11400,0
20230615,170500,297548000,11400,11400,11400,11400,0
20230615,170400,297548000,11400,11400,11400,11400,0
20230615,170300,297548000,11400,11400,11400,11400,0
20230615,170200,297548000,11400,11400,11400,11400,0
20230615,170100,297548000,11400,11400,11400,11400,0
20230615,170000,297548000,11400,11400,11400,11400,0
20230615,165900,297548000,11400,11400,11400,11400,0
20230615,165800,297548000,11400,11400,11400,11400,0
20230615,165700,297548000,11400,11400,11400,11400,0
20230615,165600,297548000,11400,11400,11400,11400,0
20230615,165500,297548000,11400,11400,11400,11400,0
20230615,165400,297548000,11400,11400,11400,11400,0
20230615,165300,297548000,11400,11400,11400,11400,0
20230615,165200,297548000,11400,11400,11400,11400,0
20230615,165100,297548000,11400,11400,11400,11400,0
20230615,165000,297548000,11400,11400,11400,11400,2020
20230615,164900,297548000,11400,11400,11400,11400,0
20230615,164800,297548000,11400,11400,11400,11400,0
20230615,164700,297548000,11400,11400,11400,11400,0
20230615,164600,297548000,11400,11400,11400,11400,0
20230615,164500,297548000,11400,11400,11400,11400,0
20230615,164400,297548000,11400,11400,11400,11400,0
20230615,164300,297548000,11400,11400,11400,11400,0
20230615,164200,297548000,11400,11400,11400,11400,0
20230615,164100,297548000,11400,11400,11400,11400,0
20230615,164000,297548000,11400,11400,11400,11400,0
20230615,163900,297548000,11400,11400,11400,11400,0
20230615,163800,297548000,11400,11400,11400,11400,0
20230615,163700,297548000,11400,11400,11400,11400,0
20230615,163600,297548000,11400,11400,11400,11400,0
20230615,163500,297548000,11400,11400,11400,11400,0
20230615,163400,297548000,11400,11400,11400,11400,0
20230615,163300,297548000,11400,11400,11400,11400,0
20230615,163200,297548000,11400,11400,11400,11400,0
20230615,163100,297548000,11400,11400,11400,11400,0
20230615,163000,297548000,11400,11400,11400,11400,0
20230615,162900,297548000,11400,11400,11400,11400,0
20230615,162800,297548000,11400,11400,11400,11400,0
20230615,162700,297548000,11400,11400,11400,11400,0
20230615,162600,297548000,11400,11400,11400,11400,0
20230615,162500,297548000,11400,11400,11400,11400,0
20230615,162400,297548000,11400,11400,11400,11400,0
20230615,162300,297548000,11400,11400,11400,11400,0
20230615,162200,297548000,11400,11400,11400,11400,0
20230615,162100,297548000,11400,11400,11400,11400,0
20230615,162000,297548000,11400,11400,11400,11400,2020
20230615,161900,297548000,11400,11400,11400,11400,0
20230615,161800,297548000,11400,11400,11400,11400,0
20230615,161700,297548000,11400,11400,11400,11400,0
20230615,161600,297548000,11400,11400,11400,11400,0
20230615,161500,297548000,11400,11400,11400,11400,0
20230615,161400,297548000,11400,11400,11400,11400,0
20230615,161300,297548000,11400,11400,11400,11400,0
20230615,161200,297548000,11400,11400,11400,11400,0
20230615,161100,297548000,11400,11400,11400,11400,0
20230615,161000,297548000,11400,11400,11400,11400,0
20230615,160900,297548000,11400,11400,11400,11400,0
20230615,160800,297548000,11400,11400,11400,11400,0
20230615,160700,297548000,11400,11400,11400,11400,0
20230615,160600,297548000,11400,11400,11400,11400,0
20230615,160500,297548000,11400,11400,11400,11400,0
20230615,160400,297548000,11400,11400,11400,11400,0
20230615,160300,297548000,11400,11400,11400,11400,0
20230615,160200,297548000,11400,11400,11400,11400,0
20230615,160100,297548000,11400,11400,11400,11400,0
20230615,160000,297548000,11400,11400,11400,11400,0
20230615,155900,297548000,11400,11400,11400,11400,0
20230615,155800,297548000,11400,11400,11400,11400,0
20230615,155700,297548000,11400,11400,11400,11400,0
20230615,155600,297548000,11400,11400,11400,11400,0
20230615,155500,297548000,11400,11400,11400,11400,0
20230615,155400,297548000,11400,11400,11400,11400,0
20230615,155300,297548000,11400,11400,11400,11400,0
20230615,155200,297548000,11400,11400,11400,11400,0
20230615,155100,297548000,11400,11400,11400,11400,0
20230615,155000,297548000,11400,11400,11400,11400,2020
20230615,154900,297548000,11400,11400,11400,11400,0
20230615,154800,297548000,11400,11400,11400,11400,0
20230615,154700,297548000,11400,11400,11400,11400,0
20230615,154600,297548000,11400,11400,11400,11400,0
20230615,154500,297548000,11400,11400,11400,11400,0
20230615,154400,297548000,11400,11400,11400,11400,0
20230615,154300,297548000,11400,11400,11400,11400,0
20230615,154200,297548000,11400,11400,11400,11400,0
20230615,154100,297548000,11400,11400,11400,11400,0
20230615,154000,297548000,11400,11400,11400,11400,0
20230615,153900,297548000,11400,11400,11400,11400,0
20230615,153800,297548000,11400,11400,11400,11400,0
20230615,153700,297548000,11400,11400,11400,11400,0
20230615,153600,297548000,11400,11400,11400,11400,0
20230615,153500,297548000,11400,11400,11400,11400,0
20230615,153400,297548000,11400,11400,11400,11400,0
20230615,153300,297548000,11400,11400,11400,11400,0
20230615,153200,297548000,11400,11400,11400,11400,0
20230615,153100,297548000,11400,11400,11400,11400,0
20230615,153000,297548000,11400,11400,11400,11400,2020
20230615,152900,274520000,11330,11330,11330,11330,0
20230615,152800,274520000,11330,11330,11330,11330,0
20230615,152700,274520000,11330,11330,11330,11330,0
20230615,152600,274520000,11330,11330,11330,11330,0
20230615,152500,274520000,11330,11330,11330,11330,0
20230615,152400,274520000,11330,11330,11330,11330,0
20230615,152300,274520000,11330,11330,11330,11330,0
20230615,152200,274520000,11330,11330,11330,11330,0
20230615,152100,274520000,11330,11330,11330,11330,0
20230615,152000,274520000,11330,11330,11330,11330,0
20230615,151900,274520000,11330,11320,11330,11320,15
20230615,151800,274350060,11330,11320,11330,11320,23
20230615,151700,274089680,11330,11330,11330,11330,0
20230615,151600,274089680,11330,11330,11330,11330,2
20230615,151500,274067020,11330,11320,11330,11320,3
20230615,151400,274033040,11330,11320,11330,11320,33
20230615,151300,273659440,11330,11330,11330,11330,0
20230615,151200,273659440,11330,11330,11330,11330,0
20230615,151100,273659440,11330,11330,11330,11330,0
20230615,151000,273659440,11330,11320,11330,11320,3
20230615,150900,273625460,11330,11320,11330,11320,2
20230615,150800,273602810,11330,11360,11360,11320,2982
20230615,150700,239816500,11370,11350,11370,11350,132
20230615,150600,238318260,11350,11350,11350,11350,0
20230615,150500,238318260,11350,11350,11350,11350,10
20230615,150400,238204760,11350,11350,11350,11340,853
20230615,150300,228530860,11350,11350,11350,11350,0
20230615,150200,228530860,11350,11350,11350,11350,0
20230615,150100,228530860,11350,11350,11350,11350,209
20230615,150000,226158710,11370,11360,11370,11340,375
20230615,145900,221902080,11360,11360,11360,11360,35
20230615,145800,221504480,11360,11360,11360,11360,0
20230615,145700,221504480,11360,11360,11360,11360,10
20230615,145600,221390880,11360,11360,11360,11360,28
20230615,145500,221072800,11360,11360,11360,11360,0
20230615,145400,221072800,11360,11360,11360,11360,0
20230615,145300,221072800,11360,11360,11360,11360,0
20230615,145200,221072800,11360,11360,11360,11360,1
20230615,145100,221061440,11360,11360,11360,11360,25
20230615,145000,220777440,11370,11370,11370,11370,0
20230615,144900,220777440,11370,11370,11370,11370,10
20230615,144800,220663740,11370,11370,11370,11370,0
20230615,144700,220663740,11370,11370,11370,11370,0
20230615,144600,220663740,11370,11370,11370,11370,0
20230615,144500,220663740,11370,11360,11370,11360,102
20230615,144400,219505000,11370,11370,11370,11370,1
20230615,144300,219493630,11370,11350,11370,11350,575
20230615,144200,212965340,11350,11340,11350,11340,18
20230615,144100,212761050,11350,11350,11350,11350,0
20230615,144000,212761050,11350,11350,11350,11350,0
20230615,143900,212761050,11350,11370,11370,11350,338
20230615,143800,208924710,11350,11360,11370,11350,367
20230615,143700,204759210,11360,11350,11360,11350,100
20230615,143600,203624110,11360,11360,11360,11360,8
20230615,143500,203533230,11360,11360,11360,11360,0
20230615,143400,203533230,11360,11350,11360,11350,211
20230615,143300,201138250,11350,11350,11350,11350,0
20230615,143200,201138250,11350,11360,11360,11350,14
20230615,143100,200979250,11350,11350,11350,11350,0
20230615,143000,200979250,11350,11350,11350,11350,300
20230615,142900,197574250,11350,11350,11350,11350,116
20230615,142800,196257650,11360,11360,11360,11350,88
20230615,142700,195258010,11370,11360,11370,11360,92
20230615,142600,194212080,11360,11350,11360,11350,270
20230615,142500,191146030,11350,11350,11350,11350,2
20230615,142400,191123330,11360,11360,11360,11360,0
20230615,142300,191123330,11360,11360,11360,11360,2
20230615,142200,191100610,11350,11350,11350,11350,0
20230615,142100,191100610,11350,11350,11350,11350,86
20230615,142000,190124510,11360,11360,11360,11360,0
20230615,141900,190124510,11360,11360,11360,11360,0
20230615,141800,190124510,11360,11360,11360,11360,0
20230615,141700,190124510,11360,11360,11360,11360,24
20230615,141600,189851870,11350,11350,11350,11350,313
20230615,141500,186299320,11350,11350,11350,11350,880
20230615,141400,176311320,11360,11360,11360,11360,10
20230615,141300,176197720,11360,11370,11370,11360,350
20230615,141200,172221710,11370,11370,11370,11370,0
20230615,141100,172221710,11370,11370,11370,11370,0
20230615,141000,172221710,11370,11370,11370,11370,0
20230615,140900,172221710,11370,11370,11370,11370,0
20230615,140800,172221710,11370,11370,11370,11370,1
20230615,140700,172210340,11370,11370,11370,11370,0
20230615,140600,172210340,11370,11370,11370,11370,0
20230615,140500,172210340,11370,11370,11370,11370,50
20230615,140400,171641840,11370,11370,11370,11370,0
20230615,140300,171641840,11370,11370,11370,11370,0
20230615,140200,171641840,11370,11370,11370,11370,0
20230615,140100,171641840,11370,11370,11370,11370,2
20230615,140000,171619100,11360,11360,11360,11360,0
20230615,135900,171619100,11360,11360,11360,11360,0
20230615,135800,171619100,11360,11360,11360,11360,2
20230615,135700,171596380,11360,11360,11360,11360,0
20230615,135600,171596380,11360,11360,11360,11360,0
20230615,135500,171596380,11360,11360,11360,11360,0
20230615,135400,171596380,11360,11360,11360,11360,4
20230615,135300,171550940,11360,11360,11360,11360,0
20230615,135200,171550940,11360,11360,11360,11360,0
20230615,135100,171550940,11360,11360,11360,11360,1092
20230615,135000,159145820,11370,11370,11370,11370,0
20230615,134900,159145820,11370,11370,11370,11370,0
20230615,134800,159145820,11370,11370,11370,11370,0
20230615,134700,159145820,11370,11370,11370,11370,0
20230615,134600,159145820,11370,11370,11370,11370,0
20230615,134500,159145820,11370,11370,11370,11370,20
20230615,134400,158918420,11370,11370,11370,11370,33
20230615,134300,158543210,11370,11370,11370,11370,19
20230615,134200,158327180,11370,11390,11390,11370,292
20230615,134100,155006750,11380,11390,11390,11370,518
20230615,134000,149113870,11380,11380,11390,11380,289
20230615,133900,145824250,11380,11390,11390,11380,588
20230615,133800,139131120,11400,11400,11400,11400,0
20230615,133700,139131120,11400,11400,11400,11400,0
20230615,133600,139131120,11400,11400,11400,11400,0
20230615,133500,139131120,11400,11400,11400,11400,10
20230615,133400,139017120,11400,11400,11400,11400,0
20230615,133300,139017120,11400,11400,11400,11400,0
20230615,133200,139017120,11400,11410,11410,11400,332
20230615,133100,135231310,11420,11420,11420,11420,1
20230615,133000,135219890,11420,11420,11420,11420,63
20230615,132900,134500430,11420,11420,11420,11420,2
20230615,132800,134477590,11410,11410,11410,11410,0
20230615,132700,134477590,11410,11410,11410,11410,3
20230615,132600,134443360,11420,11420,11420,11420,97
20230615,132500,133335620,11430,11430,11430,11430,0
20230615,132400,133335620,11430,11430,11430,11430,166
20230615,132300,131438240,11430,11430,11430,11430,0
20230615,132200,131438240,11430,11430,11430,11430,0
20230615,132100,131438240,11430,11430,11430,11430,0
20230615,132000,131438240,11430,11430,11430,11430,0
20230615,131900,131438240,11430,11430,11430,11430,0
20230615,131800,131438240,11430,11430,11430,11430,0
20230615,131700,131438240,11430,11430,11430,11430,0
20230615,131600,131438240,11430,11430,11430,11430,0
20230615,131500,131438240,11430,11430,11430,11430,0
20230615,131400,131438240,11430,11430,11430,11430,0
20230615,131300,131438240,11430,11430,11430,11430,0
20230615,131200,131438240,11430,11430,11430,11430,0
20230615,131100,131438240,11430,11430,11430,11430,0
20230615,131000,131438240,11430,11430,11430,11430,0
20230615,130900,131438240,11430,11430,11430,11430,0
20230615,130800,131438240,11430,11430,11430,11430,241
20230615,130700,128683610,11430,11430,11430,11430,0
20230615,130600,128683610,11430,11430,11430,11430,0
20230615,130500,128683610,11430,11430,11430,11430,0
20230615,130400,128683610,11430,11430,11430,11430,0
20230615,130300,128683610,11430,11430,11430,11430,0
20230615,130200,128683610,11430,11430,11430,11430,0
20230615,130100,128683610,11430,11430,11430,11430,0
20230615,130000,128683610,11430,11430,11430,11430,0
20230615,125900,128683610,11430,11430,11430,11430,0
20230615,125800,128683610,11430,11430,11430,11430,0
20230615,125700,128683610,11430,11430,11430,11430,0
20230615,125600,128683610,11430,11430,11430,11430,0
20230615,125500,128683610,11430,11420,11430,11420,182
20230615,125400,126604830,11420,11420,11420,11420,0
20230615,125300,126604830,11420,11420,11420,11420,0
20230615,125200,126604830,11420,11420,11420,11420,0
20230615,125100,126604830,11420,11420,11420,11420,0
20230615,125000,126604830,11420,11420,11420,11420,0
20230615,124900,126604830,11420,11420,11420,11420,0
20230615,124800,126604830,11420,11420,11420,11420,0
20230615,124700,126604830,11420,11420,11420,11420,0
20230615,124600,126604830,11420,11420,11420,11420,0
20230615,124500,126604830,11420,11420,11420,11420,0
20230615,124400,126604830,11420,11420,11420,11420,0
20230615,124300,126604830,11420,11420,11420,11420,0
20230615,124200,126604830,11420,11420,11420,11420,0
20230615,124100,126604830,11420,11420,11420,11420,0
20230615,124000,126604830,11420,11420,11420,11420,0
20230615,123900,126604830,11420,11420,11420,11420,0
20230615,123800,126604830,11420,11420,11420,11420,1
20230615,123700,126593410,11420,11420,11420,11420,0
20230615,123600,126593410,11420,11410,11420,11410,104
20230615,123500,125406000,11400,11400,11400,11400,0
20230615,123400,125406000,11400,11420,11420,11400,44
20230615,123300,124904040,11420,11420,11420,11420,101
20230615,123200,123750620,11430,11430,11430,11430,0
20230615,123100,123750620,11430,11430,11430,11430,2
20230615,123000,123727760,11420,11420,11420,11420,1
20230615,122900,123716340,11420,11420,11420,11420,1
20230615,122800,123704920,11420,11410,11420,11410,115
20230615,122700,122392660,11390,11410,11410,11390,156
20230615,122600,120612960,11410,11410,11410,11410,0
20230615,122500,120612960,11410,11410,11410,11410,0
20230615,122400,120612960,11410,11410,11410,11410,0
20230615,122300,120612960,11410,11410,11410,11410,0
20230615,122200,120612960,11410,11410,11410,11410,0
20230615,122100,120612960,11410,11410,11410,11410,0
20230615,122000,120612960,11410,11410,11410,11410,0
20230615,121900,120612960,11410,11410,11410,11390,213
20230615,121800,118183190,11410,11410,11410,11410,0
20230615,121700,118183190,11410,11410,11410,11410,0
20230615,121600,118183190,11410,11410,11410,11410,0
20230615,121500,118183190,11410,11410,11410,11410,0
20230615,121400,118183190,11410,11410,11410,11410,0
20230615,121300,118183190,11410,11410,11410,11410,0
20230615,121200,118183190,11410,11410,11410,11410,0
20230615,121100,118183190,11410,11410,11410,11410,0
20230615,121000,118183190,11410,11410,11410,11410,0
20230615,120900,118183190,11410,11410,11410,11410,0
20230615,120800,118183190,11410,11410,11410,11410,2
20230615,120700,118160370,11390,11390,11390,11390,0
20230615,120600,118160370,11390,11400,11400,11390,636
20230615,120500,110916080,11410,11410,11410,11410,0
20230615,120400,110916080,11410,11410,11410,11410,0
20230615,120300,110916080,11410,11410,11410,11410,4
20230615,120200,110870440,11410,11410,11410,11410,1
20230615,120100,110859030,11410,11410,11410,11410,1
20230615,120000,110847620,11410,11410,11410,11410,0
20230615,115900,110847620,11410,11410,11410,11410,0
20230615,115800,110847620,11410,11410,11410,11410,0
20230615,115700,110847620,11410,11410,11410,11410,0
20230615,115600,110847620,11410,11410,11410,11410,0
20230615,115500,110847620,11410,11410,11410,11410,0
20230615,115400,110847620,11410,11410,11410,11410,1
20230615,115300,110836210,11410,11410,11410,11410,0
20230615,115200,110836210,11410,11400,11410,11400,151
20230615,115100,109114440,11400,11400,11400,11400,0
20230615,115000,109114440,11400,11400,11400,11400,0
20230615,114900,109114440,11400,11400,11400,11400,0
20230615,114800,109114440,11400,11400,11400,11400,0
20230615,114700,109114440,11400,11400,11400,11400,0
20230615,114600,109114440,11400,11400,11400,11400,0
20230615,114500,109114440,11400,11400,11400,11400,0
20230615,114400,109114440,11400,11400,11400,11400,0
20230615,114300,109114440,11400,11400,11400,11400,0
20230615,114200,109114440,11400,11400,11400,11400,0
20230615,114100,109114440,11400,11400,11400,11400,0
20230615,114000,109114440,11400,11400,11400,11400,0
20230615,113900,109114440,11400,11400,11400,11400,0
20230615,113800,109114440,11400,11400,11400,11400,0
20230615,113700,109114440,11400,11390,11400,11390,125
20230615,113600,107690670,11400,11400,11400,11400,0
20230615,113500,107690670,11400,11400,11400,11400,9
20230615,113400,107588070,11400,11400,11400,11400,48
20230615,113300,107040870,11410,11410,11410,11410,0
20230615,113200,107040870,11410,11420,11420,11410,71
20230615,113100,106230230,11420,11420,11420,11420,1
20230615,113000,106218810,11430,11430,11430,11430,0
20230615,112900,106218810,11430,11430,11430,11430,0
20230615,112800,106218810,11430,11430,11430,11430,0
20230615,112700,106218810,11430,11430,11430,11430,0
20230615,112600,106218810,11430,11420,11430,11420,57
20230615,112500,105567810,11430,11430,11430,11430,0
20230615,112400,105567810,11430,11430,11430,11430,0
20230615,112300,105567810,11430,11430,11430,11430,0
20230615,112200,105567810,11430,11430,11430,11430,0
20230615,112100,105567810,11430,11430,11430,11430,0
20230615,112000,105567810,11430,11420,11430,11410,196
20230615,111900,103328920,11400,11400,11400,11400,0
20230615,111800,103328920,11400,11400,11400,11400,0
20230615,111700,103328920,11400,11400,11400,11400,0
20230615,111600,103328920,11400,11400,11400,11400,0
20230615,111500,103328920,11400,11420,11420,11400,45
20230615,111400,102815500,11430,11430,11430,11430,0
20230615,111300,102815500,11430,11430,11430,11430,0
20230615,111200,102815500,11430,11420,11430,11420,137
20230615,111100,101250410,11400,11400,11400,11400,0
20230615,111000,101250410,11400,11420,11420,11400,21
20230615,110900,101010610,11420,11420,11420,11420,0
20230615,110800,101010610,11420,11420,11420,11420,0
20230615,110700,101010610,11420,11420,11420,11420,2
20230615,110600,100987770,11400,11420,11420,11400,305
20230615,110500,97506930,11430,11430,11430,11430,0
20230615,110400,97506930,11430,11430,11430,11430,0
20230615,110300,97506930,11430,11430,11430,11430,0
20230615,110200,97506930,11430,11430,11430,11380,296
20230615,110100,94126080,11420,11420,11420,11420,0
20230615,110000,94126080,11420,11420,11420,11420,60
20230615,105900,93440880,11420,11420,11420,11420,0
20230615,105800,93440880,11420,11420,11420,11420,0
20230615,105700,93440880,11420,11420,11420,11420,2
20230615,105600,93418040,11380,11390,11430,11380,313
20230615,105500,89851250,11390,11390,11390,11390,10
20230615,105400,89737350,11390,11390,11390,11390,0
20230615,105300,89737350,11390,11390,11390,11390,20
20230615,105200,89509550,11390,11390,11390,11390,0
20230615,105100,89509550,11390,11390,11390,11390,60
20230615,105000,88826150,11380,11380,11380,11380,1
20230615,104900,88814770,11390,11390,11390,11390,0
20230615,104800,88814770,11390,11390,11390,11390,1
20230615,104700,88803380,11380,11380,11380,11380,0
20230615,104600,88803380,11380,11380,11380,11380,287
20230615,104500,85537320,11390,11390,11390,11390,0
20230615,104400,85537320,11390,11390,11390,11390,0
20230615,104300,85537320,11390,11390,11390,11390,0
20230615,104200,85537320,11390,11390,11390,11390,4
20230615,104100,85491760,11390,11390,11390,11390,0
20230615,104000,85491760,11390,11430,11430,11390,431
20230615,103900,80580750,11450,11450,11450,11450,0
20230615,103800,80580750,11450,11450,11450,11450,0
20230615,103700,80580750,11450,11450,11450,11450,0
20230615,103600,80580750,11450,11420,11450,11420,220
20230615,103500,78063630,11410,11410,11410,11410,0
20230615,103400,78063630,11410,11400,11410,11400,36
20230615,103300,77653220,11390,11390,11390,11390,113
20230615,103200,76366150,11400,11400,11400,11400,28
20230615,103100,76046950,11410,11410,11410,11410,0
20230615,103000,76046950,11410,11410,11410,11410,100
20230615,102900,74905950,11410,11410,11410,11410,16
20230615,102800,74723390,11420,11410,11420,11410,64
20230615,102700,73992890,11410,11410,11410,11410,0
20230615,102600,73992890,11410,11410,11420,11390,321
20230615,102500,70332860,11410,11410,11410,11410,120
20230615,102400,68963660,11410,11410,11410,11410,0
20230615,102300,68963660,11410,11430,11430,11410,211
20230615,102200,66552970,11430,11430,11430,11430,0
20230615,102100,66552970,11430,11430,11430,11430,21
20230615,102000,66312940,11440,11440,11440,11440,0
20230615,101900,66312940,11440,11430,11440,11420,32
20230615,101800,65947250,11440,11440,11440,11440,0
20230615,101700,65947250,11440,11440,11440,11440,5
20230615,101600,65890050,11450,11450,11450,11450,92
20230615,101500,64836650,11450,11450,11450,11450,0
20230615,101400,64836650,11450,11450,11450,11450,0
20230615,101300,64836650,11450,11450,11450,11450,1
20230615,101200,64825200,11450,11450,11450,11450,0
20230615,101100,64825200,11450,11430,11450,11410,259
20230615,101000,61863090,11440,11440,11440,11440,0
20230615,100900,61863090,11440,11440,11440,11440,0
20230615,100800,61863090,11440,11440,11440,11440,6
20230615,100700,61794450,11440,11440,11440,11440,240
20230615,100600,59048850,11420,11420,11420,11420,134
20230615,100500,57518570,11430,11430,11430,11430,0
20230615,100400,57518570,11430,11430,11430,11430,0
20230615,100300,57518570,11430,11430,11430,11430,0
20230615,100200,57518570,11430,11430,11430,11430,13
20230615,100100,57369980,11430,11450,11450,11430,41
20230615,100000,56900670,11460,11460,11460,11460,1
20230615,095900,56889210,11460,11460,11460,11460,17
20230615,095800,56694390,11470,11470,11470,11470,102
20230615,095700,55524450,11470,11470,11470,11470,0
20230615,095600,55524450,11470,11470,11470,11470,0
20230615,095500,55524450,11470,11470,11470,11470,0
20230615,095400,55524450,11470,11470,11470,11470,0
20230615,095300,55524450,11470,11470,11470,11470,0
20230615,095200,55524450,11470,11470,11470,11470,3
20230615,095100,55490040,11460,11460,11460,11460,54
20230615,095000,54871200,11420,11460,11460,11420,255
20230615,094900,51950390,11440,11460,11460,11440,159
20230615,094800,50128470,11460,11460,11460,11460,0
20230615,094700,50128470,11460,11460,11460,11460,0
20230615,094600,50128470,11460,11460,11460,11460,2
20230615,094500,50105550,11430,11430,11430,11430,0
20230615,094400,50105550,11430,11430,11430,11430,0
20230615,094300,50105550,11430,11430,11430,11430,0
20230615,094200,50105550,11430,11430,11430,11430,38
20230615,094100,49671210,11420,11470,11470,11420,243
20230615,094000,46886360,11470,11470,11470,11470,2
20230615,093900,46863420,11470,11470,11470,11470,4
20230615,093800,46817540,11470,11470,11470,11470,0
20230615,093700,46817540,11470,11470,11470,11470,0
20230615,093600,46817540,11470,11470,11470,11470,27
20230615,093500,46507850,11450,11450,11480,11450,106
20230615,093400,45293270,11450,11450,11450,11450,0
20230615,093300,45293270,11450,11450,11450,11450,62
20230615,093200,44583370,11450,11450,11450,11450,0
20230615,093100,44583370,11450,11440,11450,11440,4
20230615,093000,44537590,11440,11450,11450,11430,122
20230615,092900,43141410,11450,11450,11450,11450,1
20230615,092800,43129960,11450,11450,11450,11450,1
20230615,092700,43118510,11450,11450,11450,11450,0
20230615,092600,43118510,11450,11450,11450,11450,0
20230615,092500,43118510,11450,11450,11450,11450,1
20230615,092400,43107060,11450,11450,11450,11450,0
20230615,092300,43107060,11450,11450,11450,11450,2
20230615,092200,43084160,11450,11450,11450,11450,0
20230615,092100,43084160,11450,11450,11450,11450,0
20230615,092000,43084160,11450,11450,11450,11450,1
20230615,091900,43072710,11450,11450,11450,11450,0
20230615,091800,43072710,11450,11450,11450,11450,1
20230615,091700,43061260,11400,11400,11400,11400,0
20230615,091600,43061260,11400,11400,11400,11400,0
20230615,091500,43061260,11400,11420,11420,11400,40
20230615,091400,42604850,11450,11430,11450,11410,52
20230615,091300,42010750,11400,11440,11440,11400,1022
20230615,091200,30358700,11450,11450,11450,11450,1
20230615,091100,30347250,11430,11430,11430,11430,11
20230615,091000,30221520,11450,11410,11450,11410,265
20230615,090900,27196530,11410,11410,11410,11410,10
20230615,090800,27082430,11410,11410,11410,11410,0
20230615,090700,27082430,11410,11410,11410,11410,1
20230615,090600,27071020,11400,11430,11430,11370,2070
20230615,090500,3478320,11430,11460,11460,11430,135
20230615,090400,1932110,11460,11460,11460,11460,2
20230615,090300,1909190,11460,11460,11460,11440,7
20230615,090200,1829010,11440,11440,11440,11440,0
20230615,090100,1829010,11440,11440,11440,11440,0
20230615,090000,1829010,11440,11430,11440,11430,160