stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,200800,728543350,6010,6010,6010,6010,3331
20230616,200700,728543350,6010,6010,6010,6010,0
20230616,200600,728543350,6010,6010,6010,6010,0
20230616,200500,728543350,6010,6010,6010,6010,0
20230616,200400,728543350,6010,6010,6010,6010,0
20230616,200300,728543350,6010,6010,6010,6010,0
20230616,200200,728543350,6010,6010,6010,6010,0
20230616,200100,728543350,6010,6010,6010,6010,0
20230616,200000,728543350,6010,6010,6010,6010,0
20230616,195900,728543350,6010,6010,6010,6010,0
20230616,195800,728543350,6010,6010,6010,6010,0
20230616,195700,728543350,6010,6010,6010,6010,0
20230616,195600,728543350,6010,6010,6010,6010,0
20230616,195500,728543350,6010,6010,6010,6010,0
20230616,195400,728543350,6010,6010,6010,6010,0
20230616,195300,728543350,6010,6010,6010,6010,0
20230616,195200,728543350,6010,6010,6010,6010,0
20230616,195100,728543350,6010,6010,6010,6010,0
20230616,195000,728543350,6010,6010,6010,6010,0
20230616,194900,728543350,6010,6010,6010,6010,0
20230616,194800,728543350,6010,6010,6010,6010,0
20230616,194700,728543350,6010,6010,6010,6010,0
20230616,194600,728543350,6010,6010,6010,6010,0
20230616,194500,728543350,6010,6010,6010,6010,0
20230616,194400,728543350,6010,6010,6010,6010,0
20230616,194300,728543350,6010,6010,6010,6010,0
20230616,194200,728543350,6010,6010,6010,6010,0
20230616,194100,728543350,6010,6010,6010,6010,0
20230616,194000,728543350,6010,6010,6010,6010,0
20230616,193900,728543350,6010,6010,6010,6010,0
20230616,193800,728543350,6010,6010,6010,6010,3331
20230616,193700,728543350,6010,6010,6010,6010,0
20230616,193600,728543350,6010,6010,6010,6010,0
20230616,193500,728543350,6010,6010,6010,6010,0
20230616,193400,728543350,6010,6010,6010,6010,0
20230616,193300,728543350,6010,6010,6010,6010,0
20230616,193200,728543350,6010,6010,6010,6010,0
20230616,193100,728543350,6010,6010,6010,6010,0
20230616,193000,728543350,6010,6010,6010,6010,0
20230616,192900,728543350,6010,6010,6010,6010,0
20230616,192800,728543350,6010,6010,6010,6010,0
20230616,192700,728543350,6010,6010,6010,6010,0
20230616,192600,728543350,6010,6010,6010,6010,0
20230616,192500,728543350,6010,6010,6010,6010,0
20230616,192400,728543350,6010,6010,6010,6010,0
20230616,192300,728543350,6010,6010,6010,6010,0
20230616,192200,728543350,6010,6010,6010,6010,0
20230616,192100,728543350,6010,6010,6010,6010,0
20230616,192000,728543350,6010,6010,6010,6010,0
20230616,191900,728543350,6010,6010,6010,6010,0
20230616,191800,728543350,6010,6010,6010,6010,0
20230616,191700,728543350,6010,6010,6010,6010,0
20230616,191600,728543350,6010,6010,6010,6010,0
20230616,191500,728543350,6010,6010,6010,6010,0
20230616,191400,728543350,6010,6010,6010,6010,0
20230616,191300,728543350,6010,6010,6010,6010,0
20230616,191200,728543350,6010,6010,6010,6010,0
20230616,191100,728543350,6010,6010,6010,6010,0
20230616,191000,728543350,6010,6010,6010,6010,0
20230616,190900,728543350,6010,6010,6010,6010,0
20230616,190800,728543350,6010,6010,6010,6010,3331
20230616,190700,728543350,6010,6010,6010,6010,0
20230616,190600,728543350,6010,6010,6010,6010,0
20230616,190500,728543350,6010,6010,6010,6010,0
20230616,190400,728543350,6010,6010,6010,6010,0
20230616,190300,728543350,6010,6010,6010,6010,0
20230616,190200,728543350,6010,6010,6010,6010,0
20230616,190100,728543350,6010,6010,6010,6010,0
20230616,190000,728543350,6010,6010,6010,6010,0
20230616,185900,728543350,6010,6010,6010,6010,0
20230616,185800,728543350,6010,6010,6010,6010,0
20230616,185700,728543350,6010,6010,6010,6010,0
20230616,185600,728543350,6010,6010,6010,6010,0
20230616,185500,728543350,6010,6010,6010,6010,0
20230616,185400,728543350,6010,6010,6010,6010,0
20230616,185300,728543350,6010,6010,6010,6010,0
20230616,185200,728543350,6010,6010,6010,6010,0
20230616,185100,728543350,6010,6010,6010,6010,0
20230616,185000,728543350,6010,6010,6010,6010,0
20230616,184900,728543350,6010,6010,6010,6010,0
20230616,184800,728543350,6010,6010,6010,6010,0
20230616,184700,728543350,6010,6010,6010,6010,0
20230616,184600,728543350,6010,6010,6010,6010,0
20230616,184500,728543350,6010,6010,6010,6010,0
20230616,184400,728543350,6010,6010,6010,6010,0
20230616,184300,728543350,6010,6010,6010,6010,0
20230616,184200,728543350,6010,6010,6010,6010,0
20230616,184100,728543350,6010,6010,6010,6010,0
20230616,184000,728543350,6010,6010,6010,6010,0
20230616,183900,728543350,6010,6010,6010,6010,0
20230616,183800,728543350,6010,6010,6010,6010,3331
20230616,183700,728543350,6010,6010,6010,6010,0
20230616,183600,728543350,6010,6010,6010,6010,0
20230616,183500,728543350,6010,6010,6010,6010,0
20230616,183400,728543350,6010,6010,6010,6010,0
20230616,183300,728543350,6010,6010,6010,6010,0
20230616,183200,728543350,6010,6010,6010,6010,0
20230616,183100,728543350,6010,6010,6010,6010,0
20230616,183000,728543350,6010,6010,6010,6010,0
20230616,182900,728543350,6010,6010,6010,6010,0
20230616,182800,728543350,6010,6010,6010,6010,0
20230616,182700,728543350,6010,6010,6010,6010,0
20230616,182600,728543350,6010,6010,6010,6010,0
20230616,182500,728543350,6010,6010,6010,6010,0
20230616,182400,728543350,6010,6010,6010,6010,0
20230616,182300,728543350,6010,6010,6010,6010,0
20230616,182200,728543350,6010,6010,6010,6010,0
20230616,182100,728543350,6010,6010,6010,6010,0
20230616,182000,728543350,6010,6010,6010,6010,0
20230616,181900,728543350,6010,6010,6010,6010,0
20230616,181800,728543350,6010,6010,6010,6010,0
20230616,181700,728543350,6010,6010,6010,6010,0
20230616,181600,728543350,6010,6010,6010,6010,0
20230616,181500,728543350,6010,6010,6010,6010,0
20230616,181400,728543350,6010,6010,6010,6010,0
20230616,181300,728543350,6010,6010,6010,6010,0
20230616,181200,728543350,6010,6010,6010,6010,0
20230616,181100,728543350,6010,6010,6010,6010,0
20230616,181000,728543350,6010,6010,6010,6010,0
20230616,180900,728543350,6010,6010,6010,6010,0
20230616,180800,728543350,6010,6010,6010,6010,3331
20230616,180700,728543350,6010,6010,6010,6010,0
20230616,180600,728543350,6010,6010,6010,6010,0
20230616,180500,728543350,6010,6010,6010,6010,0
20230616,180400,728543350,6010,6010,6010,6010,0
20230616,180300,728543350,6010,6010,6010,6010,0
20230616,180200,728543350,6010,6010,6010,6010,0
20230616,180100,728543350,6010,6010,6010,6010,0
20230616,180000,728543350,6010,6010,6010,6010,0
20230616,175900,728543350,6010,6010,6010,6010,0
20230616,175800,728543350,6010,6010,6010,6010,0
20230616,175700,728543350,6010,6010,6010,6010,0
20230616,175600,728543350,6010,6010,6010,6010,0
20230616,175500,728543350,6010,6010,6010,6010,0
20230616,175400,728543350,6010,6010,6010,6010,0
20230616,175300,728543350,6010,6010,6010,6010,0
20230616,175200,728543350,6010,6010,6010,6010,0
20230616,175100,728543350,6010,6010,6010,6010,0
20230616,175000,728543350,6010,6010,6010,6010,0
20230616,174900,728543350,6010,6010,6010,6010,0
20230616,174800,728543350,6010,6010,6010,6010,0
20230616,174700,728543350,6010,6010,6010,6010,0
20230616,174600,728543350,6010,6010,6010,6010,0
20230616,174500,728543350,6010,6010,6010,6010,0
20230616,174400,728543350,6010,6010,6010,6010,0
20230616,174300,728543350,6010,6010,6010,6010,0
20230616,174200,728543350,6010,6010,6010,6010,0
20230616,174100,728543350,6010,6010,6010,6010,0
20230616,174000,728543350,6010,6010,6010,6010,0
20230616,173900,728543350,6010,6010,6010,6010,0
20230616,173800,728543350,6010,6010,6010,6010,3331
20230616,173700,728543350,6010,6010,6010,6010,0
20230616,173600,728543350,6010,6010,6010,6010,0
20230616,173500,728543350,6010,6010,6010,6010,0
20230616,173400,728543350,6010,6010,6010,6010,0
20230616,173300,728543350,6010,6010,6010,6010,0
20230616,173200,728543350,6010,6010,6010,6010,0
20230616,173100,728543350,6010,6010,6010,6010,0
20230616,173000,728543350,6010,6010,6010,6010,0
20230616,172900,728543350,6010,6010,6010,6010,0
20230616,172800,728543350,6010,6010,6010,6010,0
20230616,172700,728543350,6010,6010,6010,6010,0
20230616,172600,728543350,6010,6010,6010,6010,0
20230616,172500,728543350,6010,6010,6010,6010,0
20230616,172400,728543350,6010,6010,6010,6010,0
20230616,172300,728543350,6010,6010,6010,6010,0
20230616,172200,728543350,6010,6010,6010,6010,0
20230616,172100,728543350,6010,6010,6010,6010,0
20230616,172000,728543350,6010,6010,6010,6010,0
20230616,171900,728543350,6010,6010,6010,6010,0
20230616,171800,728543350,6010,6010,6010,6010,0
20230616,171700,728543350,6010,6010,6010,6010,0
20230616,171600,728543350,6010,6010,6010,6010,0
20230616,171500,728543350,6010,6010,6010,6010,0
20230616,171400,728543350,6010,6010,6010,6010,0
20230616,171300,728543350,6010,6010,6010,6010,0
20230616,171200,728543350,6010,6010,6010,6010,0
20230616,171100,728543350,6010,6010,6010,6010,0
20230616,171000,728543350,6010,6010,6010,6010,0
20230616,170900,728543350,6010,6010,6010,6010,0
20230616,170800,728543350,6010,6010,6010,6010,3331
20230616,170700,728543350,6010,6010,6010,6010,0
20230616,170600,728543350,6010,6010,6010,6010,0
20230616,170500,728543350,6010,6010,6010,6010,0
20230616,170400,728543350,6010,6010,6010,6010,0
20230616,170300,728543350,6010,6010,6010,6010,0
20230616,170200,728543350,6010,6010,6010,6010,0
20230616,170100,728543350,6010,6010,6010,6010,0
20230616,170000,728543350,6010,6010,6010,6010,0
20230616,165900,728543350,6010,6010,6010,6010,0
20230616,165800,728543350,6010,6010,6010,6010,0
20230616,165700,728543350,6010,6010,6010,6010,0
20230616,165600,728543350,6010,6010,6010,6010,0
20230616,165500,728543350,6010,6010,6010,6010,0
20230616,165400,728543350,6010,6010,6010,6010,0
20230616,165300,728543350,6010,6010,6010,6010,0
20230616,165200,728543350,6010,6010,6010,6010,0
20230616,165100,728543350,6010,6010,6010,6010,0
20230616,165000,728543350,6010,6010,6010,6010,0
20230616,164900,728543350,6010,6010,6010,6010,0
20230616,164800,728543350,6010,6010,6010,6010,0
20230616,164700,728543350,6010,6010,6010,6010,0
20230616,164600,728543350,6010,6010,6010,6010,0
20230616,164500,728543350,6010,6010,6010,6010,0
20230616,164400,728543350,6010,6010,6010,6010,0
20230616,164300,728543350,6010,6010,6010,6010,0
20230616,164200,728543350,6010,6010,6010,6010,0
20230616,164100,728543350,6010,6010,6010,6010,0
20230616,164000,728543350,6010,6010,6010,6010,0
20230616,163900,728543350,6010,6010,6010,6010,0
20230616,163800,728543350,6010,6010,6010,6010,3331
20230616,163700,728543350,6010,6010,6010,6010,0
20230616,163600,728543350,6010,6010,6010,6010,0
20230616,163500,728543350,6010,6010,6010,6010,0
20230616,163400,728543350,6010,6010,6010,6010,0
20230616,163300,728543350,6010,6010,6010,6010,0
20230616,163200,728543350,6010,6010,6010,6010,0
20230616,163100,728543350,6010,6010,6010,6010,0
20230616,163000,728543350,6010,6010,6010,6010,0
20230616,162900,728543350,6010,6010,6010,6010,0
20230616,162800,728543350,6010,6010,6010,6010,0
20230616,162700,728543350,6010,6010,6010,6010,0
20230616,162600,728543350,6010,6010,6010,6010,0
20230616,162500,728543350,6010,6010,6010,6010,0
20230616,162400,728543350,6010,6010,6010,6010,0
20230616,162300,728543350,6010,6010,6010,6010,0
20230616,162200,728543350,6010,6010,6010,6010,0
20230616,162100,728543350,6010,6010,6010,6010,0
20230616,162000,728543350,6010,6010,6010,6010,0
20230616,161900,728543350,6010,6010,6010,6010,0
20230616,161800,728543350,6010,6010,6010,6010,0
20230616,161700,728543350,6010,6010,6010,6010,0
20230616,161600,728543350,6010,6010,6010,6010,0
20230616,161500,728543350,6010,6010,6010,6010,0
20230616,161400,728543350,6010,6010,6010,6010,0
20230616,161300,728543350,6010,6010,6010,6010,0
20230616,161200,728543350,6010,6010,6010,6010,0
20230616,161100,728543350,6010,6010,6010,6010,0
20230616,161000,728543350,6010,6010,6010,6010,0
20230616,160900,728543350,6010,6010,6010,6010,0
20230616,160800,728543350,6010,6010,6010,6010,3331
20230616,160700,728543350,6010,6010,6010,6010,0
20230616,160600,728543350,6010,6010,6010,6010,0
20230616,160500,728543350,6010,6010,6010,6010,0
20230616,160400,728543350,6010,6010,6010,6010,0
20230616,160300,728543350,6010,6010,6010,6010,0
20230616,160200,728543350,6010,6010,6010,6010,0
20230616,160100,728543350,6010,6010,6010,6010,0
20230616,160000,728543350,6010,6010,6010,6010,0
20230616,155900,728543350,6010,6010,6010,6010,0
20230616,155800,728543350,6010,6010,6010,6010,0
20230616,155700,728543350,6010,6010,6010,6010,0
20230616,155600,728543350,6010,6010,6010,6010,0
20230616,155500,728543350,6010,6010,6010,6010,0
20230616,155400,728543350,6010,6010,6010,6010,0
20230616,155300,728543350,6010,6010,6010,6010,0
20230616,155200,728543350,6010,6010,6010,6010,0
20230616,155100,728543350,6010,6010,6010,6010,0
20230616,155000,728543350,6010,6010,6010,6010,0
20230616,154900,728543350,6010,6010,6010,6010,0
20230616,154800,728543350,6010,6010,6010,6010,0
20230616,154700,728543350,6010,6010,6010,6010,0
20230616,154600,728543350,6010,6010,6010,6010,0
20230616,154500,728543350,6010,6010,6010,6010,0
20230616,154400,728543350,6010,6010,6010,6010,0
20230616,154300,728543350,6010,6010,6010,6010,0
20230616,154200,728543350,6010,6010,6010,6010,0
20230616,154100,728543350,6010,6010,6010,6010,0
20230616,154000,728543350,6010,6010,6010,6010,0
20230616,153900,728543350,6010,6010,6010,6010,0
20230616,153800,728543350,6010,6010,6010,6010,3331
20230616,153700,728543350,6010,6010,6010,6010,0
20230616,153600,728543350,6010,6010,6010,6010,0
20230616,153500,728543350,6010,6010,6010,6010,0
20230616,153400,728543350,6010,6010,6010,6010,0
20230616,153300,728543350,6010,6010,6010,6010,0
20230616,153200,728543350,6010,6010,6010,6010,0
20230616,153100,728543350,6010,6010,6010,6010,0
20230616,153000,728543350,6010,6010,6010,6010,3331
20230616,152900,708524040,6010,6010,6010,6010,0
20230616,152800,708524040,6010,6010,6010,6010,0
20230616,152700,708524040,6010,6010,6010,6010,0
20230616,152600,708524040,6010,6010,6010,6010,0
20230616,152500,708524040,6010,6010,6010,6010,0
20230616,152400,708524040,6010,6010,6010,6010,0
20230616,152300,708524040,6010,6010,6010,6010,0
20230616,152200,708524040,6010,6010,6010,6010,0
20230616,152100,708524040,6010,6010,6010,6010,0
20230616,152000,708524040,6010,6010,6010,6010,0
20230616,151900,708524040,6010,6000,6010,6000,60
20230616,151800,708164020,6000,6000,6000,6000,80
20230616,151700,707684020,6000,5990,6000,5990,29
20230616,151600,707510170,6000,6000,6000,6000,0
20230616,151500,707510170,6000,6000,6000,6000,0
20230616,151400,707510170,6000,6000,6000,6000,10
20230616,151300,707450170,6000,5990,6000,5990,217
20230616,151200,706150330,5990,5990,5990,5990,3
20230616,151100,706132360,5990,5980,5990,5980,3
20230616,151000,706114410,5970,5990,5990,5970,2220
20230616,150900,692845600,5990,5980,5990,5980,349
20230616,150800,690758420,5980,5990,5990,5980,89
20230616,150700,690226040,5980,5980,5980,5980,947
20230616,150600,684562980,5980,5980,5980,5980,300
20230616,150500,682768980,5990,5990,5990,5990,10
20230616,150400,682709080,5990,5990,5990,5990,34
20230616,150300,682505420,5990,5990,5990,5990,20
20230616,150200,682385620,5980,5980,5980,5980,400
20230616,150100,679993620,5980,5980,5990,5980,574
20230616,150000,676561090,5980,5980,5980,5980,0
20230616,145900,676561090,5980,5990,5990,5980,10600
20230616,145800,613173070,6000,5990,6000,5980,4001
20230616,145700,589209000,6000,6000,6000,6000,0
20230616,145600,589209000,6000,5990,6000,5990,128
20230616,145500,588442270,6000,6000,6000,6000,0
20230616,145400,588442270,6000,5990,6000,5990,8009
20230616,145300,540468290,6000,6000,6000,6000,42
20230616,145200,540216290,5990,6000,6000,5990,9
20230616,145100,540162300,6000,6000,6000,6000,54
20230616,145000,539838300,5990,6000,6000,5990,447
20230616,144900,537158300,6000,6000,6000,6000,210
20230616,144800,535898300,6000,6000,6000,6000,17
20230616,144700,535796300,6000,6000,6000,6000,0
20230616,144600,535796300,6000,6000,6000,6000,0
20230616,144500,535796300,6000,6000,6000,6000,0
20230616,144400,535796300,6000,6000,6000,6000,20
20230616,144300,535676300,6000,6000,6000,6000,126
20230616,144200,534920300,6010,6010,6010,6010,5
20230616,144100,534890250,6010,6010,6010,6010,3
20230616,144000,534872220,6010,6010,6010,6010,50
20230616,143900,534571720,6010,6010,6010,6010,0
20230616,143800,534571720,6010,6010,6010,6010,8
20230616,143700,534523640,6010,6010,6010,6010,0
20230616,143600,534523640,6010,6010,6010,6010,0
20230616,143500,534523640,6010,6010,6010,6010,1
20230616,143400,534517630,5990,5990,5990,5990,0
20230616,143300,534517630,5990,5990,5990,5990,0
20230616,143200,534517630,5990,6000,6000,5990,119
20230616,143100,533804750,6000,6000,6000,6000,0
20230616,143000,533804750,6000,6000,6000,6000,0
20230616,142900,533804750,6000,5990,6000,5990,722
20230616,142800,529479640,5990,6000,6000,5990,1336
20230616,142700,521473690,6000,6000,6000,6000,185
20230616,142600,520363690,6000,6000,6000,6000,1000
20230616,142500,514363690,6000,6000,6000,6000,850
20230616,142400,509263690,6000,6000,6000,6000,0
20230616,142300,509263690,6000,6000,6000,6000,309
20230616,142200,507409690,6000,6000,6000,6000,500
20230616,142100,504409690,6010,6010,6010,6010,0
20230616,142000,504409690,6010,6010,6010,6010,1
20230616,141900,504403680,6000,6000,6000,6000,250
20230616,141800,502903680,6000,6000,6000,6000,200
20230616,141700,501703680,6010,6010,6010,6010,0
20230616,141600,501703680,6010,6010,6010,6010,176
20230616,141500,500645920,6010,6000,6010,6000,15
20230616,141400,500555820,6000,6000,6000,5990,141
20230616,141300,499710220,5990,5990,5990,5990,12
20230616,141200,499638340,6000,6000,6000,5990,503
20230616,141100,496625330,5990,5990,5990,5990,0
20230616,141000,496625330,5990,5990,5990,5990,143
20230616,140900,495768760,5990,5990,5990,5990,400
20230616,140800,493372760,5990,5990,5990,5990,61
20230616,140700,493007370,5990,6000,6000,5990,903
20230616,140600,487598050,5990,5990,5990,5990,11
20230616,140500,487532160,6000,6000,6000,6000,0
20230616,140400,487532160,6000,6000,6000,6000,394
20230616,140300,485168160,6000,6000,6000,6000,0
20230616,140200,485168160,6000,6000,6000,6000,406
20230616,140100,482732160,6000,6000,6000,6000,0
20230616,140000,482732160,6000,6000,6000,6000,1
20230616,135900,482726160,6010,6010,6010,6010,711
20230616,135800,478453050,6000,6000,6000,6000,0
20230616,135700,478453050,6000,6000,6000,6000,18
20230616,135600,478345050,6000,6000,6000,6000,100
20230616,135500,477745050,6000,6000,6000,6000,10
20230616,135400,477685050,6000,6000,6000,6000,92
20230616,135300,477133050,6000,6000,6000,6000,11
20230616,135200,477067050,6000,6000,6000,6000,0
20230616,135100,477067050,6000,6000,6000,6000,3
20230616,135000,477049050,5990,6000,6000,5990,55
20230616,134900,476719550,6000,6000,6000,6000,3
20230616,134800,476701550,6000,6000,6000,6000,0
20230616,134700,476701550,6000,6000,6000,6000,20
20230616,134600,476581550,6000,6000,6000,6000,616
20230616,134500,472885550,6000,6000,6000,6000,0
20230616,134400,472885550,6000,6000,6000,6000,0
20230616,134300,472885550,6000,6000,6000,6000,0
20230616,134200,472885550,6000,6000,6000,6000,0
20230616,134100,472885550,6000,6000,6000,6000,1180
20230616,134000,465805550,6000,6000,6000,6000,172
20230616,133900,464773550,6010,6010,6010,6010,2804
20230616,133800,447921510,6010,6010,6010,6000,54
20230616,133700,447596980,6010,6010,6010,6010,0
20230616,133600,447596980,6010,6010,6010,6010,30
20230616,133500,447416680,6010,6010,6010,6010,100
20230616,133400,446815680,6010,6010,6010,6010,425
20230616,133300,444261430,6010,6010,6010,6010,19
20230616,133200,444147240,6010,6010,6010,6010,0
20230616,133100,444147240,6010,6010,6010,6010,500
20230616,133000,441142240,6010,6010,6010,6010,62
20230616,132900,440769620,6000,6000,6000,6000,0
20230616,132800,440769620,6000,6010,6010,6000,3000
20230616,132700,422759620,6000,6000,6000,6000,0
20230616,132600,422759620,6000,6000,6000,6000,2
20230616,132500,422747620,6010,6010,6010,6010,0
20230616,132400,422747620,6010,6000,6010,6000,66
20230616,132300,422351500,6010,6000,6010,6000,38
20230616,132200,422123360,6000,6000,6000,6000,24
20230616,132100,421979360,6000,6000,6000,5990,655
20230616,132000,418051360,6000,6000,6000,6000,1
20230616,131900,418045360,5990,6000,6000,5990,204
20230616,131800,416822950,6000,5990,6000,5990,83
20230616,131700,416325110,5990,6000,6000,5990,374
20230616,131600,414084530,6000,6000,6000,6000,89
20230616,131500,413550530,6000,6000,6000,6000,3
20230616,131400,413532530,6010,6010,6010,6010,159
20230616,131300,412576940,6000,6000,6000,6000,0
20230616,131200,412576940,6000,6000,6000,6000,0
20230616,131100,412576940,6000,6000,6000,6000,91
20230616,131000,412030940,6000,6000,6000,6000,0
20230616,130900,412030940,6000,6000,6000,6000,3
20230616,130800,412012940,5990,5990,5990,5990,0
20230616,130700,412012940,5990,5990,5990,5990,129
20230616,130600,411240230,5990,5990,5990,5990,10
20230616,130500,411180330,5990,6000,6000,5990,111
20230616,130400,410515360,6010,6010,6010,6010,1
20230616,130300,410509350,6000,6000,6000,6000,82
20230616,130200,410017350,6000,6000,6000,6000,613
20230616,130100,406339350,6010,6010,6010,6010,0
20230616,130000,406339350,6010,6010,6010,6010,0
20230616,125900,406339350,6010,6010,6010,6010,0
20230616,125800,406339350,6010,6010,6010,6010,1
20230616,125700,406333340,6000,6000,6000,6000,58
20230616,125600,405985340,6000,6000,6000,6000,3000
20230616,125500,387985340,6010,6010,6010,6010,1
20230616,125400,387979330,6020,6020,6020,6020,0
20230616,125300,387979330,6020,6020,6020,6020,0
20230616,125200,387979330,6020,6020,6020,6020,0
20230616,125100,387979330,6020,6020,6020,6020,0
20230616,125000,387979330,6020,6020,6020,6020,0
20230616,124900,387979330,6020,6020,6020,6020,0
20230616,124800,387979330,6020,6020,6020,6020,0
20230616,124700,387979330,6020,6020,6020,6020,0
20230616,124600,387979330,6020,6010,6020,6010,7
20230616,124500,387937200,6010,6010,6010,6010,0
20230616,124400,387937200,6010,6000,6010,6000,1057
20230616,124300,381595130,6000,6000,6000,6000,384
20230616,124200,379291130,6000,6000,6000,6000,0
20230616,124100,379291130,6000,6000,6000,5990,21
20230616,124000,379165150,6000,6000,6000,6000,38
20230616,123900,378937150,6000,6000,6000,6000,0
20230616,123800,378937150,6000,6000,6000,6000,3
20230616,123700,378919150,5990,5990,5990,5990,0
20230616,123600,378919150,5990,5990,5990,5990,0
20230616,123500,378919150,5990,5990,5990,5990,22
20230616,123400,378787370,6000,5990,6000,5990,66
20230616,123300,378391930,5990,5990,5990,5990,100
20230616,123200,377792930,5990,5990,5990,5990,1390
20230616,123100,369466830,6000,6000,6000,6000,18
20230616,123000,369358830,5990,5990,5990,5990,52
20230616,122900,369047350,5990,6000,6000,5990,30
20230616,122800,368867450,6000,6000,6000,6000,1171
20230616,122700,361841450,6000,6000,6000,6000,0
20230616,122600,361841450,6000,6000,6000,6000,0
20230616,122500,361841450,6000,6010,6010,6000,6822
20230616,122400,320908120,6000,6000,6000,6000,100
20230616,122300,320308120,6000,6010,6010,6000,1300
20230616,122200,312496120,6010,6010,6010,6010,0
20230616,122100,312496120,6010,6010,6010,6010,0
20230616,122000,312496120,6010,6010,6010,6010,0
20230616,121900,312496120,6010,6010,6010,6010,0
20230616,121800,312496120,6010,6010,6010,6010,0
20230616,121700,312496120,6010,6010,6010,6010,486
20230616,121600,309575260,6010,6010,6010,6010,0
20230616,121500,309575260,6010,6010,6010,6010,100
20230616,121400,308974260,6010,6010,6010,6010,0
20230616,121300,308974260,6010,6010,6010,6010,35
20230616,121200,308763910,6010,6010,6010,6010,100
20230616,121100,308162910,6020,6020,6020,6020,0
20230616,121000,308162910,6020,6020,6020,6020,7
20230616,120900,308120770,6020,6020,6020,6010,1861
20230616,120800,296936070,6020,6020,6020,6020,63
20230616,120700,296556810,6020,6020,6020,6020,100
20230616,120600,295954810,6030,6030,6030,6030,20
20230616,120500,295834210,6030,6030,6030,6030,1
20230616,120400,295828180,6020,6020,6020,6020,0
20230616,120300,295828180,6020,6020,6020,6020,200
20230616,120200,294624180,6030,6030,6030,6030,0
20230616,120100,294624180,6030,6030,6030,6030,0
20230616,120000,294624180,6030,6030,6030,6030,105
20230616,115900,293991030,6030,6030,6030,6030,0
20230616,115800,293991030,6030,6030,6030,6030,0
20230616,115700,293991030,6030,6030,6030,6030,0
20230616,115600,293991030,6030,6030,6030,6030,0
20230616,115500,293991030,6030,6010,6030,6010,2
20230616,115400,293978990,6010,6010,6010,6010,0
20230616,115300,293978990,6010,6010,6010,6010,81
20230616,115200,293492180,6010,6010,6010,6010,100
20230616,115100,292891180,6010,6010,6010,6010,1000
20230616,115000,286881180,6020,6020,6020,6020,86
20230616,114900,286363460,6020,6020,6020,6020,0
20230616,114800,286363460,6020,6020,6020,6020,53
20230616,114700,286044400,6020,6020,6020,6020,50
20230616,114600,285743400,6020,6020,6020,6020,0
20230616,114500,285743400,6020,6020,6020,6020,0
20230616,114400,285743400,6020,6020,6020,6020,33
20230616,114300,285544740,6020,6020,6020,6020,0
20230616,114200,285544740,6020,6020,6020,6020,33
20230616,114100,285346080,6020,6020,6020,6020,0
20230616,114000,285346080,6020,6020,6020,6020,66
20230616,113900,284948760,6020,6020,6020,6020,90
20230616,113800,284406960,6020,6020,6020,6020,55
20230616,113700,284075860,6030,6030,6030,6030,0
20230616,113600,284075860,6030,6030,6030,6030,0
20230616,113500,284075860,6030,6030,6030,6030,3
20230616,113400,284057770,6030,6020,6030,6020,1010
20230616,113300,277969180,6020,6020,6020,6020,0
20230616,113200,277969180,6020,6020,6020,6020,0
20230616,113100,277969180,6020,6020,6020,6020,10
20230616,113000,277908980,6020,6020,6020,6020,18
20230616,112900,277800620,6010,6010,6010,6010,0
20230616,112800,277800620,6010,6010,6010,6010,0
20230616,112700,277800620,6010,6010,6010,6010,500
20230616,112600,274795620,6010,6010,6010,6010,100
20230616,112500,274194620,6020,6020,6020,6020,0
20230616,112400,274194620,6020,6020,6020,6020,8
20230616,112300,274146460,6020,6020,6020,6020,0
20230616,112200,274146460,6020,6020,6020,6020,0
20230616,112100,274146460,6020,6020,6020,6020,0
20230616,112000,274146460,6020,6020,6020,6020,0
20230616,111900,274146460,6020,6020,6020,6020,0
20230616,111800,274146460,6020,6020,6020,6020,0
20230616,111700,274146460,6020,6020,6020,6020,0
20230616,111600,274146460,6020,6020,6020,6020,50
20230616,111500,273845460,6020,6020,6020,6020,51
20230616,111400,273538440,6020,6020,6020,6020,8
20230616,111300,273490280,6020,6030,6030,6020,700
20230616,111200,269276260,6020,6020,6020,6020,302
20230616,111100,267458220,6020,6020,6020,6020,0
20230616,111000,267458220,6020,6020,6020,6020,0
20230616,110900,267458220,6020,6020,6020,6020,2
20230616,110800,267446180,6010,6010,6010,6010,0
20230616,110700,267446180,6010,6010,6010,6010,0
20230616,110600,267446180,6010,6010,6010,6010,23
20230616,110500,267307950,6000,6000,6000,6000,0
20230616,110400,267307950,6000,6000,6000,6000,0
20230616,110300,267307950,6000,6000,6000,6000,0
20230616,110200,267307950,6000,6010,6010,6000,1000
20230616,110100,261307430,6010,6010,6010,6010,0
20230616,110000,261307430,6010,6010,6010,6010,348
20230616,105900,259215950,6010,6010,6010,6010,2
20230616,105800,259203930,6010,6010,6010,6010,388
20230616,105700,256872050,6010,6010,6010,6010,2
20230616,105600,256860030,6010,6010,6010,6010,210
20230616,105500,255597930,6010,6010,6010,6010,1
20230616,105400,255591920,6020,6020,6020,6020,0
20230616,105300,255591920,6020,6010,6020,6010,188
20230616,105200,254461940,6010,6010,6010,6010,0
20230616,105100,254461940,6010,6010,6010,6010,107
20230616,105000,253818870,6020,6020,6020,6020,0
20230616,104900,253818870,6020,6020,6020,6020,43
20230616,104800,253560010,6020,6020,6020,6020,0
20230616,104700,253560010,6020,6020,6020,6020,57
20230616,104600,253216870,6020,6020,6020,6020,147
20230616,104500,252331930,6030,6030,6030,6030,100
20230616,104400,251728930,6020,6020,6020,6020,53
20230616,104300,251409870,6020,6010,6020,6010,114
20230616,104200,250724680,6010,6010,6010,6010,0
20230616,104100,250724680,6010,6010,6010,6010,0
20230616,104000,250724680,6010,6010,6010,6010,0
20230616,103900,250724680,6010,6010,6010,6010,0
20230616,103800,250724680,6010,6010,6010,6010,0
20230616,103700,250724680,6010,6010,6010,6010,348
20230616,103600,248633200,6010,6010,6010,6010,200
20230616,103500,247431200,6010,6010,6010,6010,83
20230616,103400,246932370,6010,6010,6010,6010,33
20230616,103300,246734040,6010,6010,6010,6010,50
20230616,103200,246433540,6000,6000,6000,6000,0
20230616,103100,246433540,6000,6000,6000,6000,0
20230616,103000,246433540,6000,6030,6030,6000,1700
20230616,102900,236203540,6000,6010,6010,6000,501
20230616,102800,233197100,6010,6010,6010,6010,441
20230616,102700,230546690,6020,6020,6020,6020,0
20230616,102600,230546690,6020,6020,6020,6020,100
20230616,102500,229944690,6020,6000,6020,6000,791
20230616,102400,225182970,6010,6010,6010,6010,110
20230616,102300,224521870,6000,6010,6010,6000,200
20230616,102200,223320870,6010,6010,6010,6010,100
20230616,102100,222719870,6010,6010,6010,6010,187
20230616,102000,221596000,6010,6010,6010,6010,11
20230616,101900,221529890,6010,6010,6010,6010,0
20230616,101800,221529890,6010,6010,6010,6010,103
20230616,101700,220910860,6010,6010,6010,6010,674
20230616,101600,216860120,6010,6010,6010,6010,1
20230616,101500,216854110,6010,6010,6010,6010,200
20230616,101400,215652110,6020,6020,6020,6020,200
20230616,101300,214448110,6020,6020,6020,6020,52
20230616,101200,214135070,6020,6020,6020,6020,44
20230616,101100,213870190,6020,6020,6020,6020,37
20230616,101000,213647450,6010,6010,6010,6010,0
20230616,100900,213647450,6010,6010,6010,6010,100
20230616,100800,213046450,6010,6010,6010,6010,0
20230616,100700,213046450,6010,6020,6020,6010,500
20230616,100600,210041430,6020,6020,6020,6020,0
20230616,100500,210041430,6020,6020,6020,6020,880
20230616,100400,204743830,6020,6020,6020,6020,120
20230616,100300,204021430,6010,6010,6010,6010,0
20230616,100200,204021430,6010,6010,6010,6010,0
20230616,100100,204021430,6010,6010,6010,6010,200
20230616,100000,202819430,6010,6020,6020,6010,700
20230616,095900,198605940,6020,6020,6020,6020,300
20230616,095800,196799940,6020,6020,6020,6020,0
20230616,095700,196799940,6020,6020,6020,6020,0
20230616,095600,196799940,6020,6020,6020,6020,22
20230616,095500,196667500,6020,6020,6020,6020,0
20230616,095400,196667500,6020,6020,6020,6020,186
20230616,095300,195547780,6020,6020,6020,6020,0
20230616,095200,195547780,6020,6020,6020,6020,2
20230616,095100,195535740,6020,6020,6020,6020,101
20230616,095000,194927720,6020,6030,6030,6020,208
20230616,094900,193674560,6030,6030,6030,6030,101
20230616,094800,193065530,6030,6030,6030,6030,0
20230616,094700,193065530,6030,6030,6030,6030,604
20230616,094600,189423410,6020,6030,6030,6020,101
20230616,094500,188815380,6010,6010,6010,6010,0
20230616,094400,188815380,6010,6030,6030,6010,733
20230616,094300,184407670,6030,6030,6030,6030,468
20230616,094200,181585630,6030,6040,6040,6030,132
20230616,094100,180788510,6030,6020,6040,6020,918
20230616,094000,175245810,6030,6030,6030,6030,67
20230616,093900,174841800,6030,6030,6030,6030,1
20230616,093800,174835770,6020,6030,6030,6020,387
20230616,093700,172502220,6030,6030,6030,6030,500
20230616,093600,169487220,6030,6030,6030,6030,102
20230616,093500,168872160,6030,6030,6030,6030,3
20230616,093400,168854070,6030,6020,6030,6020,19
20230616,093300,168739650,6020,6020,6020,6020,20
20230616,093200,168619250,6010,6010,6010,6010,0
20230616,093100,168619250,6010,6000,6010,5980,833
20230616,093000,163618360,6000,6000,6000,6000,0
20230616,092900,163618360,6000,6000,6000,6000,0
20230616,092800,163618360,6000,6000,6000,6000,0
20230616,092700,163618360,6000,6000,6000,5980,5011
20230616,092600,133635700,5990,6000,6000,5990,402
20230616,092500,131227710,5990,6000,6000,5980,501
20230616,092400,128227070,6000,6000,6000,6000,764
20230616,092300,123643070,6000,6000,6000,6000,2
20230616,092200,123631070,6010,6010,6010,6010,1
20230616,092100,123625060,5980,6000,6000,5980,268
20230616,092000,122021180,5990,5990,6000,5990,700
20230616,091900,117828170,5990,6000,6000,5990,586
20230616,091800,114317920,6010,6010,6010,6010,12
20230616,091700,114245800,6010,6000,6010,5990,1415
20230616,091600,105769860,5990,5990,5990,5990,346
20230616,091500,103697320,5990,6000,6000,5990,8
20230616,091400,103649370,6000,6010,6010,5990,1512
20230616,091300,94587760,6010,6010,6010,6010,223
20230616,091200,93247530,6000,6020,6020,6000,5070
20230616,091100,62820600,6020,6030,6030,6020,1020
20230616,091000,56680000,6030,6020,6030,6020,192
20230616,090900,55522640,6020,6020,6030,6020,251
20230616,090800,54011610,6020,6020,6020,6020,249
20230616,090700,52512630,6020,6020,6030,6020,952
20230616,090600,46781350,6020,6030,6030,6020,1400
20230616,090500,38341350,6000,6000,6000,6000,211
20230616,090400,37075350,6000,6010,6030,6000,1500
20230616,090300,28061500,6010,6040,6040,6010,761
20230616,090200,23482470,6040,6040,6040,6040,22
20230616,090100,23349590,6040,6040,6040,6040,23
20230616,090000,23210670,6030,6010,6030,6010,3862