stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,185200,112041300,8590,8590,8590,8590,176
20230622,185100,112041300,8590,8590,8590,8590,0
20230622,185000,112041300,8590,8590,8590,8590,0
20230622,184900,112041300,8590,8590,8590,8590,0
20230622,184800,112041300,8590,8590,8590,8590,0
20230622,184700,112041300,8590,8590,8590,8590,0
20230622,184600,112041300,8590,8590,8590,8590,0
20230622,184500,112041300,8590,8590,8590,8590,0
20230622,184400,112041300,8590,8590,8590,8590,0
20230622,184300,112041300,8590,8590,8590,8590,0
20230622,184200,112041300,8590,8590,8590,8590,0
20230622,184100,112041300,8590,8590,8590,8590,0
20230622,184000,112041300,8590,8590,8590,8590,0
20230622,183900,112041300,8590,8590,8590,8590,0
20230622,183800,112041300,8590,8590,8590,8590,0
20230622,183700,112041300,8590,8590,8590,8590,0
20230622,183600,112041300,8590,8590,8590,8590,0
20230622,183500,112041300,8590,8590,8590,8590,0
20230622,183400,112041300,8590,8590,8590,8590,0
20230622,183300,112041300,8590,8590,8590,8590,0
20230622,183200,112041300,8590,8590,8590,8590,0
20230622,183100,112041300,8590,8590,8590,8590,0
20230622,183000,112041300,8590,8590,8590,8590,0
20230622,182900,112041300,8590,8590,8590,8590,0
20230622,182800,112041300,8590,8590,8590,8590,0
20230622,182700,112041300,8590,8590,8590,8590,0
20230622,182600,112041300,8590,8590,8590,8590,0
20230622,182500,112041300,8590,8590,8590,8590,0
20230622,182400,112041300,8590,8590,8590,8590,0
20230622,182300,112041300,8590,8590,8590,8590,0
20230622,182200,112041300,8590,8590,8590,8590,176
20230622,182100,112041300,8590,8590,8590,8590,0
20230622,182000,112041300,8590,8590,8590,8590,0
20230622,181900,112041300,8590,8590,8590,8590,0
20230622,181800,112041300,8590,8590,8590,8590,0
20230622,181700,112041300,8590,8590,8590,8590,0
20230622,181600,112041300,8590,8590,8590,8590,0
20230622,181500,112041300,8590,8590,8590,8590,0
20230622,181400,112041300,8590,8590,8590,8590,0
20230622,181300,112041300,8590,8590,8590,8590,0
20230622,181200,112041300,8590,8590,8590,8590,0
20230622,181100,112041300,8590,8590,8590,8590,0
20230622,181000,112041300,8590,8590,8590,8590,0
20230622,180900,112041300,8590,8590,8590,8590,0
20230622,180800,112041300,8590,8590,8590,8590,0
20230622,180700,112041300,8590,8590,8590,8590,0
20230622,180600,112041300,8590,8590,8590,8590,0
20230622,180500,112041300,8590,8590,8590,8590,0
20230622,180400,112041300,8590,8590,8590,8590,0
20230622,180300,112041300,8590,8590,8590,8590,0
20230622,180200,112041300,8590,8590,8590,8590,0
20230622,180100,112041300,8590,8590,8590,8590,0
20230622,180000,112041300,8590,8590,8590,8590,0
20230622,175900,112041300,8590,8590,8590,8590,0
20230622,175800,112041300,8590,8590,8590,8590,0
20230622,175700,112041300,8590,8590,8590,8590,0
20230622,175600,112041300,8590,8590,8590,8590,0
20230622,175500,112041300,8590,8590,8590,8590,0
20230622,175400,112041300,8590,8590,8590,8590,0
20230622,175300,112041300,8590,8590,8590,8590,0
20230622,175200,112041300,8590,8590,8590,8590,176
20230622,175100,112041300,8590,8590,8590,8590,0
20230622,175000,112041300,8590,8590,8590,8590,0
20230622,174900,112041300,8590,8590,8590,8590,0
20230622,174800,112041300,8590,8590,8590,8590,0
20230622,174700,112041300,8590,8590,8590,8590,0
20230622,174600,112041300,8590,8590,8590,8590,0
20230622,174500,112041300,8590,8590,8590,8590,0
20230622,174400,112041300,8590,8590,8590,8590,0
20230622,174300,112041300,8590,8590,8590,8590,0
20230622,174200,112041300,8590,8590,8590,8590,0
20230622,174100,112041300,8590,8590,8590,8590,0
20230622,174000,112041300,8590,8590,8590,8590,0
20230622,173900,112041300,8590,8590,8590,8590,0
20230622,173800,112041300,8590,8590,8590,8590,0
20230622,173700,112041300,8590,8590,8590,8590,0
20230622,173600,112041300,8590,8590,8590,8590,0
20230622,173500,112041300,8590,8590,8590,8590,0
20230622,173400,112041300,8590,8590,8590,8590,0
20230622,173300,112041300,8590,8590,8590,8590,0
20230622,173200,112041300,8590,8590,8590,8590,0
20230622,173100,112041300,8590,8590,8590,8590,0
20230622,173000,112041300,8590,8590,8590,8590,0
20230622,172900,112041300,8590,8590,8590,8590,0
20230622,172800,112041300,8590,8590,8590,8590,0
20230622,172700,112041300,8590,8590,8590,8590,0
20230622,172600,112041300,8590,8590,8590,8590,0
20230622,172500,112041300,8590,8590,8590,8590,0
20230622,172400,112041300,8590,8590,8590,8590,0
20230622,172300,112041300,8590,8590,8590,8590,0
20230622,172200,112041300,8590,8590,8590,8590,176
20230622,172100,112041300,8590,8590,8590,8590,0
20230622,172000,112041300,8590,8590,8590,8590,0
20230622,171900,112041300,8590,8590,8590,8590,0
20230622,171800,112041300,8590,8590,8590,8590,0
20230622,171700,112041300,8590,8590,8590,8590,0
20230622,171600,112041300,8590,8590,8590,8590,0
20230622,171500,112041300,8590,8590,8590,8590,0
20230622,171400,112041300,8590,8590,8590,8590,0
20230622,171300,112041300,8590,8590,8590,8590,0
20230622,171200,112041300,8590,8590,8590,8590,0
20230622,171100,112041300,8590,8590,8590,8590,0
20230622,171000,112041300,8590,8590,8590,8590,0
20230622,170900,112041300,8590,8590,8590,8590,0
20230622,170800,112041300,8590,8590,8590,8590,0
20230622,170700,112041300,8590,8590,8590,8590,0
20230622,170600,112041300,8590,8590,8590,8590,0
20230622,170500,112041300,8590,8590,8590,8590,0
20230622,170400,112041300,8590,8590,8590,8590,0
20230622,170300,112041300,8590,8590,8590,8590,0
20230622,170200,112041300,8590,8590,8590,8590,0
20230622,170100,112041300,8590,8590,8590,8590,0
20230622,170000,112041300,8590,8590,8590,8590,0
20230622,165900,112041300,8590,8590,8590,8590,0
20230622,165800,112041300,8590,8590,8590,8590,0
20230622,165700,112041300,8590,8590,8590,8590,0
20230622,165600,112041300,8590,8590,8590,8590,0
20230622,165500,112041300,8590,8590,8590,8590,0
20230622,165400,112041300,8590,8590,8590,8590,0
20230622,165300,112041300,8590,8590,8590,8590,0
20230622,165200,112041300,8590,8590,8590,8590,176
20230622,165100,112041300,8590,8590,8590,8590,0
20230622,165000,112041300,8590,8590,8590,8590,0
20230622,164900,112041300,8590,8590,8590,8590,0
20230622,164800,112041300,8590,8590,8590,8590,0
20230622,164700,112041300,8590,8590,8590,8590,0
20230622,164600,112041300,8590,8590,8590,8590,0
20230622,164500,112041300,8590,8590,8590,8590,0
20230622,164400,112041300,8590,8590,8590,8590,0
20230622,164300,112041300,8590,8590,8590,8590,0
20230622,164200,112041300,8590,8590,8590,8590,0
20230622,164100,112041300,8590,8590,8590,8590,0
20230622,164000,112041300,8590,8590,8590,8590,0
20230622,163900,112041300,8590,8590,8590,8590,0
20230622,163800,112041300,8590,8590,8590,8590,0
20230622,163700,112041300,8590,8590,8590,8590,0
20230622,163600,112041300,8590,8590,8590,8590,0
20230622,163500,112041300,8590,8590,8590,8590,0
20230622,163400,112041300,8590,8590,8590,8590,0
20230622,163300,112041300,8590,8590,8590,8590,0
20230622,163200,112041300,8590,8590,8590,8590,0
20230622,163100,112041300,8590,8590,8590,8590,0
20230622,163000,112041300,8590,8590,8590,8590,0
20230622,162900,112041300,8590,8590,8590,8590,0
20230622,162800,112041300,8590,8590,8590,8590,0
20230622,162700,112041300,8590,8590,8590,8590,0
20230622,162600,112041300,8590,8590,8590,8590,0
20230622,162500,112041300,8590,8590,8590,8590,0
20230622,162400,112041300,8590,8590,8590,8590,0
20230622,162300,112041300,8590,8590,8590,8590,0
20230622,162200,112041300,8590,8590,8590,8590,176
20230622,162100,112041300,8590,8590,8590,8590,0
20230622,162000,112041300,8590,8590,8590,8590,0
20230622,161900,112041300,8590,8590,8590,8590,0
20230622,161800,112041300,8590,8590,8590,8590,0
20230622,161700,112041300,8590,8590,8590,8590,0
20230622,161600,112041300,8590,8590,8590,8590,0
20230622,161500,112041300,8590,8590,8590,8590,0
20230622,161400,112041300,8590,8590,8590,8590,0
20230622,161300,112041300,8590,8590,8590,8590,0
20230622,161200,112041300,8590,8590,8590,8590,0
20230622,161100,112041300,8590,8590,8590,8590,0
20230622,161000,112041300,8590,8590,8590,8590,0
20230622,160900,112041300,8590,8590,8590,8590,0
20230622,160800,112041300,8590,8590,8590,8590,0
20230622,160700,112041300,8590,8590,8590,8590,0
20230622,160600,112041300,8590,8590,8590,8590,0
20230622,160500,112041300,8590,8590,8590,8590,0
20230622,160400,112041300,8590,8590,8590,8590,0
20230622,160300,112041300,8590,8590,8590,8590,0
20230622,160200,112041300,8590,8590,8590,8590,0
20230622,160100,112041300,8590,8590,8590,8590,0
20230622,160000,112041300,8590,8590,8590,8590,0
20230622,155900,112041300,8590,8590,8590,8590,0
20230622,155800,112041300,8590,8590,8590,8590,0
20230622,155700,112041300,8590,8590,8590,8590,0
20230622,155600,112041300,8590,8590,8590,8590,0
20230622,155500,112041300,8590,8590,8590,8590,0
20230622,155400,112041300,8590,8590,8590,8590,0
20230622,155300,112041300,8590,8590,8590,8590,0
20230622,155200,112041300,8590,8590,8590,8590,176
20230622,155100,112041300,8590,8590,8590,8590,0
20230622,155000,112041300,8590,8590,8590,8590,0
20230622,154900,112041300,8590,8590,8590,8590,0
20230622,154800,112041300,8590,8590,8590,8590,0
20230622,154700,112041300,8590,8590,8590,8590,0
20230622,154600,112041300,8590,8590,8590,8590,0
20230622,154500,112041300,8590,8590,8590,8590,0
20230622,154400,112041300,8590,8590,8590,8590,0
20230622,154300,112041300,8590,8590,8590,8590,0
20230622,154200,112041300,8590,8590,8590,8590,0
20230622,154100,112041300,8590,8590,8590,8590,0
20230622,154000,112041300,8590,8590,8590,8590,0
20230622,153900,112041300,8590,8590,8590,8590,0
20230622,153800,112041300,8590,8590,8590,8590,0
20230622,153700,112041300,8590,8590,8590,8590,0
20230622,153600,112041300,8590,8590,8590,8590,0
20230622,153500,112041300,8590,8590,8590,8590,0
20230622,153400,112041300,8590,8590,8590,8590,0
20230622,153300,112041300,8590,8590,8590,8590,0
20230622,153200,112041300,8590,8590,8590,8590,0
20230622,153100,112041300,8590,8590,8590,8590,0
20230622,153000,112041300,8590,8590,8590,8590,176
20230622,152900,110529460,8580,8580,8580,8580,0
20230622,152800,110529460,8580,8580,8580,8580,0
20230622,152700,110529460,8580,8580,8580,8580,0
20230622,152600,110529460,8580,8580,8580,8580,0
20230622,152500,110529460,8580,8580,8580,8580,0
20230622,152400,110529460,8580,8580,8580,8580,0
20230622,152300,110529460,8580,8580,8580,8580,0
20230622,152200,110529460,8580,8580,8580,8580,0
20230622,152100,110529460,8580,8580,8580,8580,0
20230622,152000,110529460,8580,8580,8580,8580,0
20230622,151900,110529460,8580,8580,8580,8580,4
20230622,151800,110495140,8580,8580,8580,8580,0
20230622,151700,110495140,8580,8580,8580,8580,0
20230622,151600,110495140,8580,8580,8580,8580,20
20230622,151500,110323540,8580,8580,8580,8580,0
20230622,151400,110323540,8580,8580,8580,8580,0
20230622,151300,110323540,8580,8580,8580,8580,1
20230622,151200,110314960,8580,8580,8580,8580,0
20230622,151100,110314960,8580,8580,8580,8580,0
20230622,151000,110314960,8580,8600,8600,8580,21
20230622,150900,110134660,8600,8560,8600,8560,600
20230622,150800,104987000,8550,8550,8550,8550,0
20230622,150700,104987000,8550,8550,8550,8550,0
20230622,150600,104987000,8550,8550,8550,8550,100
20230622,150500,104132000,8560,8560,8560,8560,0
20230622,150400,104132000,8560,8560,8560,8560,2
20230622,150300,104114880,8560,8560,8560,8560,9
20230622,150200,104037840,8560,8560,8560,8560,17
20230622,150100,103892320,8560,8560,8560,8560,0
20230622,150000,103892320,8560,8560,8560,8560,0
20230622,145900,103892320,8560,8560,8560,8560,0
20230622,145800,103892320,8560,8560,8560,8560,0
20230622,145700,103892320,8560,8560,8560,8560,1
20230622,145600,103883760,8580,8580,8580,8580,0
20230622,145500,103883760,8580,8580,8580,8580,14
20230622,145400,103763640,8540,8540,8540,8540,0
20230622,145300,103763640,8540,8540,8540,8540,0
20230622,145200,103763640,8540,8570,8570,8540,500
20230622,145100,99487830,8590,8590,8590,8590,0
20230622,145000,99487830,8590,8590,8590,8590,0
20230622,144900,99487830,8590,8590,8590,8590,0
20230622,144800,99487830,8590,8590,8590,8590,0
20230622,144700,99487830,8590,8590,8590,8590,0
20230622,144600,99487830,8590,8590,8590,8590,400
20230622,144500,96051830,8590,8590,8590,8590,0
20230622,144400,96051830,8590,8590,8590,8590,0
20230622,144300,96051830,8590,8590,8590,8590,0
20230622,144200,96051830,8590,8580,8590,8580,527
20230622,144100,91525900,8580,8570,8580,8570,401
20230622,144000,88088420,8570,8570,8570,8570,3
20230622,143900,88062710,8570,8570,8570,8570,0
20230622,143800,88062710,8570,8570,8570,8570,4
20230622,143700,88028430,8570,8570,8570,8570,0
20230622,143600,88028430,8570,8570,8570,8570,0
20230622,143500,88028430,8570,8570,8570,8570,12
20230622,143400,87925590,8570,8570,8570,8570,0
20230622,143300,87925590,8570,8570,8570,8570,3
20230622,143200,87899880,8570,8570,8570,8570,0
20230622,143100,87899880,8570,8570,8570,8570,0
20230622,143000,87899880,8570,8570,8570,8570,0
20230622,142900,87899880,8570,8570,8570,8570,5
20230622,142800,87857030,8560,8560,8560,8560,0
20230622,142700,87857030,8560,8560,8560,8560,5
20230622,142600,87814230,8570,8570,8570,8560,106
20230622,142500,86905860,8570,8580,8580,8570,51
20230622,142400,86468780,8580,8580,8580,8580,0
20230622,142300,86468780,8580,8580,8580,8580,2
20230622,142200,86451620,8580,8580,8580,8580,1
20230622,142100,86443040,8580,8580,8580,8580,0
20230622,142000,86443040,8580,8580,8580,8580,0
20230622,141900,86443040,8580,8580,8580,8580,0
20230622,141800,86443040,8580,8580,8580,8580,336
20230622,141700,83560160,8590,8590,8590,8590,0
20230622,141600,83560160,8590,8590,8590,8590,0
20230622,141500,83560160,8590,8590,8590,8590,0
20230622,141400,83560160,8590,8590,8590,8590,1
20230622,141300,83551570,8590,8590,8590,8590,0
20230622,141200,83551570,8590,8590,8590,8590,0
20230622,141100,83551570,8590,8590,8590,8590,0
20230622,141000,83551570,8590,8590,8590,8590,0
20230622,140900,83551570,8590,8590,8590,8590,0
20230622,140800,83551570,8590,8590,8590,8590,0
20230622,140700,83551570,8590,8590,8590,8590,0
20230622,140600,83551570,8590,8600,8600,8590,12
20230622,140500,83448480,8590,8590,8590,8590,0
20230622,140400,83448480,8590,8590,8590,8590,0
20230622,140300,83448480,8590,8590,8590,8590,0
20230622,140200,83448480,8590,8590,8590,8590,339
20230622,140100,80536470,8600,8600,8600,8600,8
20230622,140000,80467670,8600,8600,8600,8600,0
20230622,135900,80467670,8600,8600,8600,8600,0
20230622,135800,80467670,8600,8600,8600,8600,336
20230622,135700,77578070,8600,8600,8600,8600,14
20230622,135600,77457670,8600,8600,8600,8600,0
20230622,135500,77457670,8600,8600,8600,8600,0
20230622,135400,77457670,8600,8600,8600,8600,0
20230622,135300,77457670,8600,8600,8600,8600,0
20230622,135200,77457670,8600,8600,8600,8600,0
20230622,135100,77457670,8600,8600,8600,8600,0
20230622,135000,77457670,8600,8600,8600,8600,0
20230622,134900,77457670,8600,8600,8600,8600,0
20230622,134800,77457670,8600,8600,8600,8600,0
20230622,134700,77457670,8600,8600,8600,8600,0
20230622,134600,77457670,8600,8600,8600,8600,0
20230622,134500,77457670,8600,8600,8600,8600,0
20230622,134400,77457670,8600,8600,8600,8600,0
20230622,134300,77457670,8600,8600,8600,8600,0
20230622,134200,77457670,8600,8600,8600,8600,0
20230622,134100,77457670,8600,8600,8600,8600,0
20230622,134000,77457670,8600,8600,8600,8600,0
20230622,133900,77457670,8600,8600,8600,8600,0
20230622,133800,77457670,8600,8600,8600,8600,10
20230622,133700,77371670,8600,8600,8600,8600,0
20230622,133600,77371670,8600,8600,8600,8600,0
20230622,133500,77371670,8600,8600,8600,8600,1
20230622,133400,77363070,8600,8600,8600,8600,1
20230622,133300,77354470,8600,8600,8600,8600,1
20230622,133200,77345870,8600,8600,8600,8600,1
20230622,133100,77337270,8600,8600,8600,8600,0
20230622,133000,77337270,8600,8600,8600,8600,0
20230622,132900,77337270,8600,8600,8600,8600,0
20230622,132800,77337270,8600,8600,8600,8600,0
20230622,132700,77337270,8600,8600,8600,8600,1
20230622,132600,77328670,8600,8600,8600,8600,0
20230622,132500,77328670,8600,8600,8600,8600,5
20230622,132400,77285670,8600,8600,8600,8600,0
20230622,132300,77285670,8600,8600,8600,8600,0
20230622,132200,77285670,8600,8600,8600,8600,0
20230622,132100,77285670,8600,8600,8600,8600,0
20230622,132000,77285670,8600,8600,8600,8600,5
20230622,131900,77242670,8600,8600,8600,8600,0
20230622,131800,77242670,8600,8600,8600,8600,0
20230622,131700,77242670,8600,8600,8600,8600,0
20230622,131600,77242670,8600,8600,8600,8600,0
20230622,131500,77242670,8600,8600,8600,8600,0
20230622,131400,77242670,8600,8600,8600,8600,0
20230622,131300,77242670,8600,8600,8600,8600,0
20230622,131200,77242670,8600,8600,8600,8600,5
20230622,131100,77199670,8590,8590,8590,8590,0
20230622,131000,77199670,8590,8590,8590,8590,0
20230622,130900,77199670,8590,8590,8590,8590,0
20230622,130800,77199670,8590,8590,8590,8590,0
20230622,130700,77199670,8590,8590,8590,8590,0
20230622,130600,77199670,8590,8590,8590,8590,0
20230622,130500,77199670,8590,8590,8590,8590,0
20230622,130400,77199670,8590,8590,8590,8590,0
20230622,130300,77199670,8590,8590,8590,8590,0
20230622,130200,77199670,8590,8600,8600,8590,11
20230622,130100,77105170,8590,8590,8590,8590,0
20230622,130000,77105170,8590,8590,8590,8590,0
20230622,125900,77105170,8590,8590,8590,8590,41
20230622,125800,76752980,8590,8590,8590,8590,0
20230622,125700,76752980,8590,8590,8590,8590,0
20230622,125600,76752980,8590,8590,8590,8590,0
20230622,125500,76752980,8590,8590,8590,8590,0
20230622,125400,76752980,8590,8590,8590,8590,0
20230622,125300,76752980,8590,8590,8590,8590,16
20230622,125200,76615540,8590,8590,8590,8590,0
20230622,125100,76615540,8590,8590,8590,8590,10
20230622,125000,76529640,8590,8590,8590,8590,0
20230622,124900,76529640,8590,8590,8590,8590,0
20230622,124800,76529640,8590,8590,8590,8590,56
20230622,124700,76048600,8580,8580,8580,8580,0
20230622,124600,76048600,8580,8580,8580,8580,0
20230622,124500,76048600,8580,8580,8580,8580,0
20230622,124400,76048600,8580,8580,8580,8580,0
20230622,124300,76048600,8580,8580,8580,8580,0
20230622,124200,76048600,8580,8580,8580,8580,20
20230622,124100,75877000,8560,8560,8560,8560,0
20230622,124000,75877000,8560,8560,8560,8560,0
20230622,123900,75877000,8560,8560,8560,8560,5
20230622,123800,75834200,8560,8570,8570,8560,144
20230622,123700,74600160,8570,8570,8570,8570,10
20230622,123600,74514460,8580,8580,8580,8580,0
20230622,123500,74514460,8580,8580,8580,8580,0
20230622,123400,74514460,8580,8580,8580,8580,0
20230622,123300,74514460,8580,8580,8580,8580,0
20230622,123200,74514460,8580,8580,8580,8580,2
20230622,123100,74497300,8560,8560,8560,8560,0
20230622,123000,74497300,8560,8560,8560,8560,5
20230622,122900,74454500,8560,8550,8560,8550,599
20230622,122800,69329400,8540,8540,8540,8540,0
20230622,122700,69329400,8540,8540,8540,8540,0
20230622,122600,69329400,8540,8540,8540,8540,0
20230622,122500,69329400,8540,8540,8540,8540,0
20230622,122400,69329400,8540,8570,8570,8540,952
20230622,122300,61188330,8550,8550,8550,8550,0
20230622,122200,61188330,8550,8550,8550,8550,0
20230622,122100,61188330,8550,8550,8550,8550,250
20230622,122000,59050830,8550,8580,8580,8550,642
20230622,121900,53556400,8580,8580,8580,8580,0
20230622,121800,53556400,8580,8580,8580,8580,0
20230622,121700,53556400,8580,8580,8580,8580,0
20230622,121600,53556400,8580,8580,8580,8580,80
20230622,121500,52870000,8580,8580,8580,8580,25
20230622,121400,52655500,8580,8580,8580,8580,253
20230622,121300,50484760,8590,8590,8590,8590,0
20230622,121200,50484760,8590,8590,8590,8590,0
20230622,121100,50484760,8590,8590,8590,8590,0
20230622,121000,50484760,8590,8590,8590,8590,0
20230622,120900,50484760,8590,8590,8590,8590,0
20230622,120800,50484760,8590,8590,8590,8590,5
20230622,120700,50441810,8590,8590,8590,8590,1
20230622,120600,50433220,8590,8590,8590,8590,0
20230622,120500,50433220,8590,8590,8590,8590,0
20230622,120400,50433220,8590,8590,8590,8590,0
20230622,120300,50433220,8590,8590,8590,8590,0
20230622,120200,50433220,8590,8590,8590,8590,0
20230622,120100,50433220,8590,8590,8590,8590,43
20230622,120000,50063850,8600,8600,8600,8600,0
20230622,115900,50063850,8600,8600,8600,8600,0
20230622,115800,50063850,8600,8600,8600,8600,0
20230622,115700,50063850,8600,8600,8600,8600,0
20230622,115600,50063850,8600,8600,8600,8600,0
20230622,115500,50063850,8600,8600,8600,8600,0
20230622,115400,50063850,8600,8600,8600,8600,7
20230622,115300,50003650,8600,8600,8600,8600,2
20230622,115200,49986450,8590,8590,8590,8590,0
20230622,115100,49986450,8590,8590,8590,8590,0
20230622,115000,49986450,8590,8590,8590,8590,1
20230622,114900,49977860,8590,8590,8590,8590,50
20230622,114800,49548360,8590,8590,8590,8590,0
20230622,114700,49548360,8590,8590,8590,8590,1
20230622,114600,49539770,8590,8590,8590,8590,0
20230622,114500,49539770,8590,8590,8590,8590,1
20230622,114400,49531180,8590,8590,8590,8590,1
20230622,114300,49522590,8590,8590,8590,8590,0
20230622,114200,49522590,8590,8590,8590,8590,12
20230622,114100,49419510,8590,8590,8590,8590,1
20230622,114000,49410920,8590,8590,8590,8590,0
20230622,113900,49410920,8590,8590,8590,8590,0
20230622,113800,49410920,8590,8590,8590,8590,0
20230622,113700,49410920,8590,8590,8590,8590,0
20230622,113600,49410920,8590,8590,8590,8590,0
20230622,113500,49410920,8590,8590,8590,8590,0
20230622,113400,49410920,8590,8590,8590,8590,5
20230622,113300,49367970,8580,8580,8580,8580,0
20230622,113200,49367970,8580,8580,8580,8580,0
20230622,113100,49367970,8580,8580,8580,8580,0
20230622,113000,49367970,8580,8580,8580,8580,0
20230622,112900,49367970,8580,8580,8580,8580,0
20230622,112800,49367970,8580,8580,8580,8580,0
20230622,112700,49367970,8580,8580,8580,8580,0
20230622,112600,49367970,8580,8580,8580,8580,2
20230622,112500,49350810,8590,8590,8590,8590,11
20230622,112400,49256320,8590,8590,8590,8590,1
20230622,112300,49247730,8590,8590,8590,8590,0
20230622,112200,49247730,8590,8590,8590,8590,1
20230622,112100,49239140,8590,8590,8590,8590,0
20230622,112000,49239140,8590,8590,8590,8590,0
20230622,111900,49239140,8590,8590,8590,8590,0
20230622,111800,49239140,8590,8590,8590,8590,0
20230622,111700,49239140,8590,8590,8590,8590,0
20230622,111600,49239140,8590,8590,8590,8590,0
20230622,111500,49239140,8590,8590,8590,8590,2
20230622,111400,49221960,8590,8590,8590,8590,0
20230622,111300,49221960,8590,8580,8590,8580,179
20230622,111200,47686020,8570,8570,8570,8570,1
20230622,111100,47677450,8570,8570,8570,8570,1
20230622,111000,47668880,8570,8570,8570,8570,6
20230622,110900,47617460,8570,8570,8570,8570,0
20230622,110800,47617460,8570,8570,8570,8570,0
20230622,110700,47617460,8570,8570,8570,8570,0
20230622,110600,47617460,8570,8570,8570,8570,0
20230622,110500,47617460,8570,8570,8570,8570,0
20230622,110400,47617460,8570,8570,8570,8570,0
20230622,110300,47617460,8570,8570,8570,8570,0
20230622,110200,47617460,8570,8570,8570,8570,1
20230622,110100,47608890,8550,8550,8550,8550,0
20230622,110000,47608890,8550,8550,8550,8550,0
20230622,105900,47608890,8550,8550,8550,8550,0
20230622,105800,47608890,8550,8550,8550,8550,0
20230622,105700,47608890,8550,8550,8550,8550,0
20230622,105600,47608890,8550,8550,8550,8550,0
20230622,105500,47608890,8550,8550,8550,8550,0
20230622,105400,47608890,8550,8550,8550,8550,0
20230622,105300,47608890,8550,8550,8550,8550,0
20230622,105200,47608890,8550,8550,8550,8550,0
20230622,105100,47608890,8550,8550,8550,8550,0
20230622,105000,47608890,8550,8550,8550,8550,0
20230622,104900,47608890,8550,8570,8570,8550,200
20230622,104800,45898560,8590,8590,8590,8590,0
20230622,104700,45898560,8590,8590,8590,8590,0
20230622,104600,45898560,8590,8590,8590,8590,0
20230622,104500,45898560,8590,8590,8590,8590,2
20230622,104400,45881380,8590,8590,8590,8590,4
20230622,104300,45847020,8540,8540,8540,8540,0
20230622,104200,45847020,8540,8540,8540,8540,0
20230622,104100,45847020,8540,8540,8540,8540,0
20230622,104000,45847020,8540,8540,8540,8540,0
20230622,103900,45847020,8540,8540,8540,8540,0
20230622,103800,45847020,8540,8540,8540,8540,0
20230622,103700,45847020,8540,8550,8550,8540,218
20230622,103600,43983990,8560,8560,8560,8560,132
20230622,103500,42854070,8590,8590,8590,8590,26
20230622,103400,42630730,8590,8590,8590,8590,1
20230622,103300,42622140,8600,8570,8600,8570,95
20230622,103200,41807240,8580,8590,8590,8580,418
20230622,103100,38218810,8600,8600,8600,8600,11
20230622,103000,38124210,8610,8610,8610,8610,0
20230622,102900,38124210,8610,8610,8610,8610,0
20230622,102800,38124210,8610,8610,8610,8610,1
20230622,102700,38115600,8610,8610,8610,8610,4
20230622,102600,38081160,8610,8610,8610,8610,0
20230622,102500,38081160,8610,8610,8610,8610,0
20230622,102400,38081160,8610,8610,8610,8610,0
20230622,102300,38081160,8610,8610,8610,8610,0
20230622,102200,38081160,8610,8610,8610,8610,5
20230622,102100,38038110,8610,8610,8610,8610,0
20230622,102000,38038110,8610,8610,8610,8610,1
20230622,101900,38029500,8600,8600,8600,8600,0
20230622,101800,38029500,8600,8600,8600,8600,1013
20230622,101700,29317700,8610,8610,8610,8610,0
20230622,101600,29317700,8610,8610,8610,8610,0
20230622,101500,29317700,8610,8610,8610,8610,3
20230622,101400,29291870,8610,8610,8610,8610,2
20230622,101300,29274650,8610,8610,8610,8610,2
20230622,101200,29257430,8610,8610,8610,8610,3
20230622,101100,29231600,8600,8600,8600,8600,0
20230622,101000,29231600,8600,8600,8600,8600,0
20230622,100900,29231600,8600,8600,8600,8600,0
20230622,100800,29231600,8600,8600,8600,8600,0
20230622,100700,29231600,8600,8600,8600,8600,0
20230622,100600,29231600,8600,8600,8600,8600,0
20230622,100500,29231600,8600,8600,8600,8600,0
20230622,100400,29231600,8600,8600,8600,8600,0
20230622,100300,29231600,8600,8600,8600,8600,0
20230622,100200,29231600,8600,8600,8600,8600,0
20230622,100100,29231600,8600,8600,8600,8600,11
20230622,100000,29137000,8600,8600,8600,8600,0
20230622,095900,29137000,8600,8600,8600,8600,0
20230622,095800,29137000,8600,8600,8600,8600,6
20230622,095700,29085400,8590,8590,8590,8590,0
20230622,095600,29085400,8590,8590,8590,8590,105
20230622,095500,28183450,8600,8600,8600,8600,192
20230622,095400,26532250,8600,8600,8600,8600,207
20230622,095300,24752050,8600,8600,8600,8600,1
20230622,095200,24743450,8600,8600,8600,8600,3
20230622,095100,24717650,8600,8600,8600,8600,5
20230622,095000,24674650,8600,8600,8600,8600,1
20230622,094900,24666050,8600,8600,8600,8600,2
20230622,094800,24648850,8600,8600,8600,8600,582
20230622,094700,19643650,8600,8600,8600,8600,41
20230622,094600,19291050,8600,8600,8600,8600,7
20230622,094500,19230850,8600,8600,8600,8600,3
20230622,094400,19205050,8600,8600,8600,8600,20
20230622,094300,19033050,8600,8600,8600,8600,19
20230622,094200,18869650,8600,8600,8600,8600,13
20230622,094100,18757850,8600,8600,8600,8600,0
20230622,094000,18757850,8600,8600,8600,8600,32
20230622,093900,18482650,8610,8610,8610,8610,0
20230622,093800,18482650,8610,8610,8610,8610,67
20230622,093700,17905780,8610,8610,8610,8610,0
20230622,093600,17905780,8610,8610,8610,8610,1
20230622,093500,17897170,8590,8590,8590,8590,100
20230622,093400,17038170,8590,8600,8600,8590,3
20230622,093300,17012380,8610,8610,8610,8610,1
20230622,093200,17003770,8600,8600,8600,8600,205
20230622,093100,15240770,8600,8600,8600,8600,0
20230622,093000,15240770,8600,8600,8600,8600,2
20230622,092900,15223570,8610,8610,8610,8610,0
20230622,092800,15223570,8610,8610,8610,8610,0
20230622,092700,15223570,8610,8610,8610,8610,18
20230622,092600,15068590,8600,8600,8600,8600,30
20230622,092500,14810590,8630,8630,8630,8620,11
20230622,092400,14715680,8630,8630,8630,8630,0
20230622,092300,14715680,8630,8630,8630,8630,55
20230622,092200,14241030,8630,8630,8630,8630,0
20230622,092100,14241030,8630,8610,8630,8610,20
20230622,092000,14068490,8590,8590,8590,8590,0
20230622,091900,14068490,8590,8590,8590,8590,378
20230622,091800,10821470,8590,8590,8590,8590,0
20230622,091700,10821470,8590,8580,8590,8580,25
20230622,091600,10606960,8580,8570,8580,8570,51
20230622,091500,10169390,8570,8570,8570,8570,249
20230622,091400,8035460,8570,8570,8570,8570,26
20230622,091300,7812640,8570,8570,8570,8570,84
20230622,091200,7092760,8570,8570,8570,8570,10
20230622,091100,7007060,8570,8570,8570,8570,11
20230622,091000,6912790,8570,8570,8570,8570,37
20230622,090900,6595700,8570,8570,8570,8560,43
20230622,090800,6227580,8570,8580,8580,8570,140
20230622,090700,5027770,8580,8580,8580,8580,13
20230622,090600,4916230,8570,8570,8570,8570,12
20230622,090500,4813390,8560,8560,8560,8550,18
20230622,090400,4659360,8560,8560,8560,8560,1
20230622,090300,4650800,8550,8550,8550,8550,0
20230622,090200,4650800,8550,8550,8550,8550,0
20230622,090100,4650800,8550,8560,8560,8540,347
20230622,090000,1681470,8570,8580,8580,8570,196