stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,221800,1750184250,16040,16040,16040,16040,1466
20230614,221700,1750184250,16040,16040,16040,16040,0
20230614,221600,1750184250,16040,16040,16040,16040,0
20230614,221500,1750184250,16040,16040,16040,16040,0
20230614,221400,1750184250,16040,16040,16040,16040,0
20230614,221300,1750184250,16040,16040,16040,16040,0
20230614,221200,1750184250,16040,16040,16040,16040,0
20230614,221100,1750184250,16040,16040,16040,16040,0
20230614,221000,1750184250,16040,16040,16040,16040,0
20230614,220900,1750184250,16040,16040,16040,16040,0
20230614,220800,1750184250,16040,16040,16040,16040,0
20230614,220700,1750184250,16040,16040,16040,16040,0
20230614,220600,1750184250,16040,16040,16040,16040,0
20230614,220500,1750184250,16040,16040,16040,16040,0
20230614,220400,1750184250,16040,16040,16040,16040,0
20230614,220300,1750184250,16040,16040,16040,16040,0
20230614,220200,1750184250,16040,16040,16040,16040,0
20230614,220100,1750184250,16040,16040,16040,16040,0
20230614,220000,1750184250,16040,16040,16040,16040,0
20230614,215900,1750184250,16040,16040,16040,16040,0
20230614,215800,1750184250,16040,16040,16040,16040,0
20230614,215700,1750184250,16040,16040,16040,16040,0
20230614,215600,1750184250,16040,16040,16040,16040,0
20230614,215500,1750184250,16040,16040,16040,16040,0
20230614,215400,1750184250,16040,16040,16040,16040,0
20230614,215300,1750184250,16040,16040,16040,16040,0
20230614,215200,1750184250,16040,16040,16040,16040,0
20230614,215100,1750184250,16040,16040,16040,16040,0
20230614,215000,1750184250,16040,16040,16040,16040,0
20230614,214900,1750184250,16040,16040,16040,16040,0
20230614,214800,1750184250,16040,16040,16040,16040,1466
20230614,214700,1750184250,16040,16040,16040,16040,0
20230614,214600,1750184250,16040,16040,16040,16040,0
20230614,214500,1750184250,16040,16040,16040,16040,0
20230614,214400,1750184250,16040,16040,16040,16040,0
20230614,214300,1750184250,16040,16040,16040,16040,0
20230614,214200,1750184250,16040,16040,16040,16040,0
20230614,214100,1750184250,16040,16040,16040,16040,0
20230614,214000,1750184250,16040,16040,16040,16040,0
20230614,213900,1750184250,16040,16040,16040,16040,0
20230614,213800,1750184250,16040,16040,16040,16040,0
20230614,213700,1750184250,16040,16040,16040,16040,0
20230614,213600,1750184250,16040,16040,16040,16040,0
20230614,213500,1750184250,16040,16040,16040,16040,0
20230614,213400,1750184250,16040,16040,16040,16040,0
20230614,213300,1750184250,16040,16040,16040,16040,0
20230614,213200,1750184250,16040,16040,16040,16040,0
20230614,213100,1750184250,16040,16040,16040,16040,0
20230614,213000,1750184250,16040,16040,16040,16040,0
20230614,212900,1750184250,16040,16040,16040,16040,0
20230614,212800,1750184250,16040,16040,16040,16040,0
20230614,212700,1750184250,16040,16040,16040,16040,0
20230614,212600,1750184250,16040,16040,16040,16040,0
20230614,212500,1750184250,16040,16040,16040,16040,0
20230614,212400,1750184250,16040,16040,16040,16040,0
20230614,212300,1750184250,16040,16040,16040,16040,0
20230614,212200,1750184250,16040,16040,16040,16040,0
20230614,212100,1750184250,16040,16040,16040,16040,0
20230614,212000,1750184250,16040,16040,16040,16040,0
20230614,211900,1750184250,16040,16040,16040,16040,0
20230614,211800,1750184250,16040,16040,16040,16040,1466
20230614,211700,1750184250,16040,16040,16040,16040,0
20230614,211600,1750184250,16040,16040,16040,16040,0
20230614,211500,1750184250,16040,16040,16040,16040,0
20230614,211400,1750184250,16040,16040,16040,16040,0
20230614,211300,1750184250,16040,16040,16040,16040,0
20230614,211200,1750184250,16040,16040,16040,16040,0
20230614,211100,1750184250,16040,16040,16040,16040,0
20230614,211000,1750184250,16040,16040,16040,16040,0
20230614,210900,1750184250,16040,16040,16040,16040,0
20230614,210800,1750184250,16040,16040,16040,16040,0
20230614,210700,1750184250,16040,16040,16040,16040,0
20230614,210600,1750184250,16040,16040,16040,16040,0
20230614,210500,1750184250,16040,16040,16040,16040,0
20230614,210400,1750184250,16040,16040,16040,16040,0
20230614,210300,1750184250,16040,16040,16040,16040,0
20230614,210200,1750184250,16040,16040,16040,16040,0
20230614,210100,1750184250,16040,16040,16040,16040,0
20230614,210000,1750184250,16040,16040,16040,16040,0
20230614,205900,1750184250,16040,16040,16040,16040,0
20230614,205800,1750184250,16040,16040,16040,16040,0
20230614,205700,1750184250,16040,16040,16040,16040,0
20230614,205600,1750184250,16040,16040,16040,16040,0
20230614,205500,1750184250,16040,16040,16040,16040,0
20230614,205400,1750184250,16040,16040,16040,16040,0
20230614,205300,1750184250,16040,16040,16040,16040,0
20230614,205200,1750184250,16040,16040,16040,16040,0
20230614,205100,1750184250,16040,16040,16040,16040,0
20230614,205000,1750184250,16040,16040,16040,16040,0
20230614,204900,1750184250,16040,16040,16040,16040,0
20230614,204800,1750184250,16040,16040,16040,16040,1466
20230614,204700,1750184250,16040,16040,16040,16040,0
20230614,204600,1750184250,16040,16040,16040,16040,0
20230614,204500,1750184250,16040,16040,16040,16040,0
20230614,204400,1750184250,16040,16040,16040,16040,0
20230614,204300,1750184250,16040,16040,16040,16040,0
20230614,204200,1750184250,16040,16040,16040,16040,0
20230614,204100,1750184250,16040,16040,16040,16040,0
20230614,204000,1750184250,16040,16040,16040,16040,0
20230614,203900,1750184250,16040,16040,16040,16040,0
20230614,203800,1750184250,16040,16040,16040,16040,0
20230614,203700,1750184250,16040,16040,16040,16040,0
20230614,203600,1750184250,16040,16040,16040,16040,0
20230614,203500,1750184250,16040,16040,16040,16040,0
20230614,203400,1750184250,16040,16040,16040,16040,0
20230614,203300,1750184250,16040,16040,16040,16040,0
20230614,203200,1750184250,16040,16040,16040,16040,0
20230614,203100,1750184250,16040,16040,16040,16040,0
20230614,203000,1750184250,16040,16040,16040,16040,0
20230614,202900,1750184250,16040,16040,16040,16040,0
20230614,202800,1750184250,16040,16040,16040,16040,0
20230614,202700,1750184250,16040,16040,16040,16040,0
20230614,202600,1750184250,16040,16040,16040,16040,0
20230614,202500,1750184250,16040,16040,16040,16040,0
20230614,202400,1750184250,16040,16040,16040,16040,0
20230614,202300,1750184250,16040,16040,16040,16040,0
20230614,202200,1750184250,16040,16040,16040,16040,0
20230614,202100,1750184250,16040,16040,16040,16040,0
20230614,202000,1750184250,16040,16040,16040,16040,0
20230614,201900,1750184250,16040,16040,16040,16040,0
20230614,201800,1750184250,16040,16040,16040,16040,1466
20230614,201700,1750184250,16040,16040,16040,16040,0
20230614,201600,1750184250,16040,16040,16040,16040,0
20230614,201500,1750184250,16040,16040,16040,16040,0
20230614,201400,1750184250,16040,16040,16040,16040,0
20230614,201300,1750184250,16040,16040,16040,16040,0
20230614,201200,1750184250,16040,16040,16040,16040,0
20230614,201100,1750184250,16040,16040,16040,16040,0
20230614,201000,1750184250,16040,16040,16040,16040,0
20230614,200900,1750184250,16040,16040,16040,16040,0
20230614,200800,1750184250,16040,16040,16040,16040,0
20230614,200700,1750184250,16040,16040,16040,16040,0
20230614,200600,1750184250,16040,16040,16040,16040,0
20230614,200500,1750184250,16040,16040,16040,16040,0
20230614,200400,1750184250,16040,16040,16040,16040,0
20230614,200300,1750184250,16040,16040,16040,16040,0
20230614,200200,1750184250,16040,16040,16040,16040,0
20230614,200100,1750184250,16040,16040,16040,16040,0
20230614,200000,1750184250,16040,16040,16040,16040,0
20230614,195900,1750184250,16040,16040,16040,16040,0
20230614,195800,1750184250,16040,16040,16040,16040,0
20230614,195700,1750184250,16040,16040,16040,16040,0
20230614,195600,1750184250,16040,16040,16040,16040,0
20230614,195500,1750184250,16040,16040,16040,16040,0
20230614,195400,1750184250,16040,16040,16040,16040,0
20230614,195300,1750184250,16040,16040,16040,16040,0
20230614,195200,1750184250,16040,16040,16040,16040,0
20230614,195100,1750184250,16040,16040,16040,16040,0
20230614,195000,1750184250,16040,16040,16040,16040,0
20230614,194900,1750184250,16040,16040,16040,16040,0
20230614,194800,1750184250,16040,16040,16040,16040,1466
20230614,194700,1750184250,16040,16040,16040,16040,0
20230614,194600,1750184250,16040,16040,16040,16040,0
20230614,194500,1750184250,16040,16040,16040,16040,0
20230614,194400,1750184250,16040,16040,16040,16040,0
20230614,194300,1750184250,16040,16040,16040,16040,0
20230614,194200,1750184250,16040,16040,16040,16040,0
20230614,194100,1750184250,16040,16040,16040,16040,0
20230614,194000,1750184250,16040,16040,16040,16040,0
20230614,193900,1750184250,16040,16040,16040,16040,0
20230614,193800,1750184250,16040,16040,16040,16040,0
20230614,193700,1750184250,16040,16040,16040,16040,0
20230614,193600,1750184250,16040,16040,16040,16040,0
20230614,193500,1750184250,16040,16040,16040,16040,0
20230614,193400,1750184250,16040,16040,16040,16040,0
20230614,193300,1750184250,16040,16040,16040,16040,0
20230614,193200,1750184250,16040,16040,16040,16040,0
20230614,193100,1750184250,16040,16040,16040,16040,0
20230614,193000,1750184250,16040,16040,16040,16040,0
20230614,192900,1750184250,16040,16040,16040,16040,0
20230614,192800,1750184250,16040,16040,16040,16040,0
20230614,192700,1750184250,16040,16040,16040,16040,0
20230614,192600,1750184250,16040,16040,16040,16040,0
20230614,192500,1750184250,16040,16040,16040,16040,0
20230614,192400,1750184250,16040,16040,16040,16040,0
20230614,192300,1750184250,16040,16040,16040,16040,0
20230614,192200,1750184250,16040,16040,16040,16040,0
20230614,192100,1750184250,16040,16040,16040,16040,0
20230614,192000,1750184250,16040,16040,16040,16040,0
20230614,191900,1750184250,16040,16040,16040,16040,0
20230614,191800,1750184250,16040,16040,16040,16040,1466
20230614,191700,1750184250,16040,16040,16040,16040,0
20230614,191600,1750184250,16040,16040,16040,16040,0
20230614,191500,1750184250,16040,16040,16040,16040,0
20230614,191400,1750184250,16040,16040,16040,16040,0
20230614,191300,1750184250,16040,16040,16040,16040,0
20230614,191200,1750184250,16040,16040,16040,16040,0
20230614,191100,1750184250,16040,16040,16040,16040,0
20230614,191000,1750184250,16040,16040,16040,16040,0
20230614,190900,1750184250,16040,16040,16040,16040,0
20230614,190800,1750184250,16040,16040,16040,16040,0
20230614,190700,1750184250,16040,16040,16040,16040,0
20230614,190600,1750184250,16040,16040,16040,16040,0
20230614,190500,1750184250,16040,16040,16040,16040,0
20230614,190400,1750184250,16040,16040,16040,16040,0
20230614,190300,1750184250,16040,16040,16040,16040,0
20230614,190200,1750184250,16040,16040,16040,16040,0
20230614,190100,1750184250,16040,16040,16040,16040,0
20230614,190000,1750184250,16040,16040,16040,16040,0
20230614,185900,1750184250,16040,16040,16040,16040,0
20230614,185800,1750184250,16040,16040,16040,16040,0
20230614,185700,1750184250,16040,16040,16040,16040,0
20230614,185600,1750184250,16040,16040,16040,16040,0
20230614,185500,1750184250,16040,16040,16040,16040,0
20230614,185400,1750184250,16040,16040,16040,16040,0
20230614,185300,1750184250,16040,16040,16040,16040,0
20230614,185200,1750184250,16040,16040,16040,16040,0
20230614,185100,1750184250,16040,16040,16040,16040,0
20230614,185000,1750184250,16040,16040,16040,16040,0
20230614,184900,1750184250,16040,16040,16040,16040,0
20230614,184800,1750184250,16040,16040,16040,16040,1466
20230614,184700,1750184250,16040,16040,16040,16040,0
20230614,184600,1750184250,16040,16040,16040,16040,0
20230614,184500,1750184250,16040,16040,16040,16040,0
20230614,184400,1750184250,16040,16040,16040,16040,0
20230614,184300,1750184250,16040,16040,16040,16040,0
20230614,184200,1750184250,16040,16040,16040,16040,0
20230614,184100,1750184250,16040,16040,16040,16040,0
20230614,184000,1750184250,16040,16040,16040,16040,0
20230614,183900,1750184250,16040,16040,16040,16040,0
20230614,183800,1750184250,16040,16040,16040,16040,0
20230614,183700,1750184250,16040,16040,16040,16040,0
20230614,183600,1750184250,16040,16040,16040,16040,0
20230614,183500,1750184250,16040,16040,16040,16040,0
20230614,183400,1750184250,16040,16040,16040,16040,0
20230614,183300,1750184250,16040,16040,16040,16040,0
20230614,183200,1750184250,16040,16040,16040,16040,0
20230614,183100,1750184250,16040,16040,16040,16040,0
20230614,183000,1750184250,16040,16040,16040,16040,0
20230614,182900,1750184250,16040,16040,16040,16040,0
20230614,182800,1750184250,16040,16040,16040,16040,0
20230614,182700,1750184250,16040,16040,16040,16040,0
20230614,182600,1750184250,16040,16040,16040,16040,0
20230614,182500,1750184250,16040,16040,16040,16040,0
20230614,182400,1750184250,16040,16040,16040,16040,0
20230614,182300,1750184250,16040,16040,16040,16040,0
20230614,182200,1750184250,16040,16040,16040,16040,0
20230614,182100,1750184250,16040,16040,16040,16040,0
20230614,182000,1750184250,16040,16040,16040,16040,0
20230614,181900,1750184250,16040,16040,16040,16040,0
20230614,181800,1750184250,16040,16040,16040,16040,1466
20230614,181700,1750184250,16040,16040,16040,16040,0
20230614,181600,1750184250,16040,16040,16040,16040,0
20230614,181500,1750184250,16040,16040,16040,16040,0
20230614,181400,1750184250,16040,16040,16040,16040,0
20230614,181300,1750184250,16040,16040,16040,16040,0
20230614,181200,1750184250,16040,16040,16040,16040,0
20230614,181100,1750184250,16040,16040,16040,16040,0
20230614,181000,1750184250,16040,16040,16040,16040,0
20230614,180900,1750184250,16040,16040,16040,16040,0
20230614,180800,1750184250,16040,16040,16040,16040,0
20230614,180700,1750184250,16040,16040,16040,16040,0
20230614,180600,1750184250,16040,16040,16040,16040,0
20230614,180500,1750184250,16040,16040,16040,16040,0
20230614,180400,1750184250,16040,16040,16040,16040,0
20230614,180300,1750184250,16040,16040,16040,16040,0
20230614,180200,1750184250,16040,16040,16040,16040,0
20230614,180100,1750184250,16040,16040,16040,16040,0
20230614,180000,1750184250,16040,16040,16040,16040,0
20230614,175900,1750184250,16040,16040,16040,16040,0
20230614,175800,1750184250,16040,16040,16040,16040,0
20230614,175700,1750184250,16040,16040,16040,16040,0
20230614,175600,1750184250,16040,16040,16040,16040,0
20230614,175500,1750184250,16040,16040,16040,16040,0
20230614,175400,1750184250,16040,16040,16040,16040,0
20230614,175300,1750184250,16040,16040,16040,16040,0
20230614,175200,1750184250,16040,16040,16040,16040,0
20230614,175100,1750184250,16040,16040,16040,16040,0
20230614,175000,1750184250,16040,16040,16040,16040,0
20230614,174900,1750184250,16040,16040,16040,16040,0
20230614,174800,1750184250,16040,16040,16040,16040,1466
20230614,174700,1750184250,16040,16040,16040,16040,0
20230614,174600,1750184250,16040,16040,16040,16040,0
20230614,174500,1750184250,16040,16040,16040,16040,0
20230614,174400,1750184250,16040,16040,16040,16040,0
20230614,174300,1750184250,16040,16040,16040,16040,0
20230614,174200,1750184250,16040,16040,16040,16040,0
20230614,174100,1750184250,16040,16040,16040,16040,0
20230614,174000,1750184250,16040,16040,16040,16040,0
20230614,173900,1750184250,16040,16040,16040,16040,0
20230614,173800,1750184250,16040,16040,16040,16040,0
20230614,173700,1750184250,16040,16040,16040,16040,0
20230614,173600,1750184250,16040,16040,16040,16040,0
20230614,173500,1750184250,16040,16040,16040,16040,0
20230614,173400,1750184250,16040,16040,16040,16040,0
20230614,173300,1750184250,16040,16040,16040,16040,0
20230614,173200,1750184250,16040,16040,16040,16040,0
20230614,173100,1750184250,16040,16040,16040,16040,0
20230614,173000,1750184250,16040,16040,16040,16040,0
20230614,172900,1750184250,16040,16040,16040,16040,0
20230614,172800,1750184250,16040,16040,16040,16040,0
20230614,172700,1750184250,16040,16040,16040,16040,0
20230614,172600,1750184250,16040,16040,16040,16040,0
20230614,172500,1750184250,16040,16040,16040,16040,0
20230614,172400,1750184250,16040,16040,16040,16040,0
20230614,172300,1750184250,16040,16040,16040,16040,0
20230614,172200,1750184250,16040,16040,16040,16040,0
20230614,172100,1750184250,16040,16040,16040,16040,0
20230614,172000,1750184250,16040,16040,16040,16040,0
20230614,171900,1750184250,16040,16040,16040,16040,0
20230614,171800,1750184250,16040,16040,16040,16040,1466
20230614,171700,1750184250,16040,16040,16040,16040,0
20230614,171600,1750184250,16040,16040,16040,16040,0
20230614,171500,1750184250,16040,16040,16040,16040,0
20230614,171400,1750184250,16040,16040,16040,16040,0
20230614,171300,1750184250,16040,16040,16040,16040,0
20230614,171200,1750184250,16040,16040,16040,16040,0
20230614,171100,1750184250,16040,16040,16040,16040,0
20230614,171000,1750184250,16040,16040,16040,16040,0
20230614,170900,1750184250,16040,16040,16040,16040,0
20230614,170800,1750184250,16040,16040,16040,16040,0
20230614,170700,1750184250,16040,16040,16040,16040,0
20230614,170600,1750184250,16040,16040,16040,16040,0
20230614,170500,1750184250,16040,16040,16040,16040,0
20230614,170400,1750184250,16040,16040,16040,16040,0
20230614,170300,1750184250,16040,16040,16040,16040,0
20230614,170200,1750184250,16040,16040,16040,16040,0
20230614,170100,1750184250,16040,16040,16040,16040,0
20230614,170000,1750184250,16040,16040,16040,16040,0
20230614,165900,1750184250,16040,16040,16040,16040,0
20230614,165800,1750184250,16040,16040,16040,16040,0
20230614,165700,1750184250,16040,16040,16040,16040,0
20230614,165600,1750184250,16040,16040,16040,16040,0
20230614,165500,1750184250,16040,16040,16040,16040,0
20230614,165400,1750184250,16040,16040,16040,16040,0
20230614,165300,1750184250,16040,16040,16040,16040,0
20230614,165200,1750184250,16040,16040,16040,16040,0
20230614,165100,1750184250,16040,16040,16040,16040,0
20230614,165000,1750184250,16040,16040,16040,16040,0
20230614,164900,1750184250,16040,16040,16040,16040,0
20230614,164800,1750184250,16040,16040,16040,16040,1466
20230614,164700,1750184250,16040,16040,16040,16040,0
20230614,164600,1750184250,16040,16040,16040,16040,0
20230614,164500,1750184250,16040,16040,16040,16040,0
20230614,164400,1750184250,16040,16040,16040,16040,0
20230614,164300,1750184250,16040,16040,16040,16040,0
20230614,164200,1750184250,16040,16040,16040,16040,0
20230614,164100,1750184250,16040,16040,16040,16040,0
20230614,164000,1750184250,16040,16040,16040,16040,0
20230614,163900,1750184250,16040,16040,16040,16040,0
20230614,163800,1750184250,16040,16040,16040,16040,0
20230614,163700,1750184250,16040,16040,16040,16040,0
20230614,163600,1750184250,16040,16040,16040,16040,0
20230614,163500,1750184250,16040,16040,16040,16040,0
20230614,163400,1750184250,16040,16040,16040,16040,0
20230614,163300,1750184250,16040,16040,16040,16040,0
20230614,163200,1750184250,16040,16040,16040,16040,0
20230614,163100,1750184250,16040,16040,16040,16040,0
20230614,163000,1750184250,16040,16040,16040,16040,0
20230614,162900,1750184250,16040,16040,16040,16040,0
20230614,162800,1750184250,16040,16040,16040,16040,0
20230614,162700,1750184250,16040,16040,16040,16040,0
20230614,162600,1750184250,16040,16040,16040,16040,0
20230614,162500,1750184250,16040,16040,16040,16040,0
20230614,162400,1750184250,16040,16040,16040,16040,0
20230614,162300,1750184250,16040,16040,16040,16040,0
20230614,162200,1750184250,16040,16040,16040,16040,0
20230614,162100,1750184250,16040,16040,16040,16040,0
20230614,162000,1750184250,16040,16040,16040,16040,0
20230614,161900,1750184250,16040,16040,16040,16040,0
20230614,161800,1750184250,16040,16040,16040,16040,1466
20230614,161700,1750184250,16040,16040,16040,16040,0
20230614,161600,1750184250,16040,16040,16040,16040,0
20230614,161500,1750184250,16040,16040,16040,16040,0
20230614,161400,1750184250,16040,16040,16040,16040,0
20230614,161300,1750184250,16040,16040,16040,16040,0
20230614,161200,1750184250,16040,16040,16040,16040,0
20230614,161100,1750184250,16040,16040,16040,16040,0
20230614,161000,1750184250,16040,16040,16040,16040,0
20230614,160900,1750184250,16040,16040,16040,16040,0
20230614,160800,1750184250,16040,16040,16040,16040,0
20230614,160700,1750184250,16040,16040,16040,16040,0
20230614,160600,1750184250,16040,16040,16040,16040,0
20230614,160500,1750184250,16040,16040,16040,16040,0
20230614,160400,1750184250,16040,16040,16040,16040,0
20230614,160300,1750184250,16040,16040,16040,16040,0
20230614,160200,1750184250,16040,16040,16040,16040,0
20230614,160100,1750184250,16040,16040,16040,16040,0
20230614,160000,1750184250,16040,16040,16040,16040,0
20230614,155900,1750184250,16040,16040,16040,16040,0
20230614,155800,1750184250,16040,16040,16040,16040,0
20230614,155700,1750184250,16040,16040,16040,16040,0
20230614,155600,1750184250,16040,16040,16040,16040,0
20230614,155500,1750184250,16040,16040,16040,16040,0
20230614,155400,1750184250,16040,16040,16040,16040,0
20230614,155300,1750184250,16040,16040,16040,16040,0
20230614,155200,1750184250,16040,16040,16040,16040,0
20230614,155100,1750184250,16040,16040,16040,16040,0
20230614,155000,1750184250,16040,16040,16040,16040,0
20230614,154900,1750184250,16040,16040,16040,16040,0
20230614,154800,1750184250,16040,16040,16040,16040,1466
20230614,154700,1750184250,16040,16040,16040,16040,0
20230614,154600,1750184250,16040,16040,16040,16040,0
20230614,154500,1750184250,16040,16040,16040,16040,0
20230614,154400,1750184250,16040,16040,16040,16040,0
20230614,154300,1750184250,16040,16040,16040,16040,0
20230614,154200,1750184250,16040,16040,16040,16040,0
20230614,154100,1750184250,16040,16040,16040,16040,0
20230614,154000,1750184250,16040,16040,16040,16040,0
20230614,153900,1750184250,16040,16040,16040,16040,0
20230614,153800,1750184250,16040,16040,16040,16040,0
20230614,153700,1750184250,16040,16040,16040,16040,0
20230614,153600,1750184250,16040,16040,16040,16040,0
20230614,153500,1750184250,16040,16040,16040,16040,0
20230614,153400,1750184250,16040,16040,16040,16040,0
20230614,153300,1750184250,16040,16040,16040,16040,0
20230614,153200,1750184250,16040,16040,16040,16040,0
20230614,153100,1750184250,16040,16040,16040,16040,0
20230614,153000,1750184250,16040,16040,16040,16040,1466
20230614,152900,1726669610,16110,16110,16110,16110,0
20230614,152800,1726669610,16110,16110,16110,16110,0
20230614,152700,1726669610,16110,16110,16110,16110,0
20230614,152600,1726669610,16110,16110,16110,16110,0
20230614,152500,1726669610,16110,16110,16110,16110,0
20230614,152400,1726669610,16110,16110,16110,16110,0
20230614,152300,1726669610,16110,16110,16110,16110,0
20230614,152200,1726669610,16110,16110,16110,16110,0
20230614,152100,1726669610,16110,16110,16110,16110,0
20230614,152000,1726669610,16110,16110,16110,16110,0
20230614,151900,1726669610,16110,16110,16110,16110,175
20230614,151800,1723850360,16130,16130,16130,16130,0
20230614,151700,1723850360,16130,16120,16130,16120,101
20230614,151600,1722222230,16040,16050,16130,16040,1873
20230614,151500,1692051450,16050,16050,16050,16050,52
20230614,151400,1691216850,16050,16060,16060,16050,107
20230614,151300,1689499330,16060,16060,16060,16050,63
20230614,151200,1688488050,16060,16060,16060,16060,11
20230614,151100,1688311390,16060,16040,16060,16040,26
20230614,151000,1687894140,16050,16040,16050,16030,372
20230614,150900,1681924310,16050,16050,16050,16050,1
20230614,150800,1681908260,16030,16030,16030,16030,166
20230614,150700,1679247280,16020,16020,16020,16020,0
20230614,150600,1679247280,16020,16010,16020,16010,7
20230614,150500,1679135170,16020,16020,16020,16020,20
20230614,150400,1678814770,16010,16010,16010,16010,3
20230614,150300,1678766740,16000,16020,16030,16000,412
20230614,150200,1672166040,16020,16020,16020,16020,53
20230614,150100,1671316980,16020,16070,16070,16020,583
20230614,150000,1661961200,16070,16070,16070,16070,9
20230614,145900,1661816570,16060,16070,16070,16060,236
20230614,145800,1658024060,16070,16080,16080,16070,7
20230614,145700,1657911550,16080,16080,16080,16080,2
20230614,145600,1657879390,16080,16080,16080,16080,67
20230614,145500,1656802030,16080,16080,16080,16080,428
20230614,145400,1649919790,16070,16070,16070,16070,0
20230614,145300,1649919790,16070,16060,16070,16060,12
20230614,145200,1649727050,16070,16070,16070,16070,199
20230614,145100,1646529120,16060,16070,16070,16060,350
20230614,145000,1640904760,16080,16080,16090,16070,40
20230614,144900,1640261470,16090,16090,16090,16080,19
20230614,144800,1639955840,16090,16080,16090,16080,20
20230614,144700,1639634150,16090,16090,16100,16090,191
20230614,144600,1636560900,16100,16120,16120,16100,111
20230614,144500,1634773200,16110,16130,16130,16110,113
20230614,144400,1632951490,16130,16150,16150,16120,161
20230614,144300,1630355320,16150,16140,16150,16140,20
20230614,144200,1630032380,16140,16150,16150,16140,45
20230614,144100,1629305990,16150,16160,16160,16150,53
20230614,144000,1628449710,16160,16160,16160,16160,28
20230614,143900,1627997230,16160,16160,16160,16160,39
20230614,143800,1627366990,16160,16160,16160,16160,20
20230614,143700,1627043790,16150,16150,16160,16150,143
20230614,143600,1624734260,16160,16170,16170,16160,477
20230614,143500,1617025610,16170,16150,16170,16150,50
20230614,143400,1616217620,16150,16150,16150,16150,14
20230614,143300,1615991520,16150,16160,16160,16150,40
20230614,143200,1615345290,16160,16160,16160,16160,53
20230614,143100,1614488810,16160,16160,16160,16160,24
20230614,143000,1614100970,16160,16160,16160,16160,40
20230614,142900,1613454570,16160,16150,16160,16150,19
20230614,142800,1613147630,16140,16120,16140,16120,18
20230614,142700,1612857130,16140,16090,16140,16090,500
20230614,142600,1604792570,16050,16050,16050,16050,155
20230614,142500,1602304820,16050,16120,16120,16050,1008
20230614,142400,1586088870,16130,16130,16130,16120,76
20230614,142300,1584863090,16130,16130,16130,16130,47
20230614,142200,1584104980,16110,16110,16110,16110,34
20230614,142100,1583557240,16110,16100,16130,16100,745
20230614,142000,1571553510,16100,16100,16100,16100,62
20230614,141900,1570555310,16100,16100,16100,16090,458
20230614,141800,1563181910,16100,16090,16100,16090,94
20230614,141700,1561669040,16090,16090,16090,16090,17
20230614,141600,1561395510,16060,16110,16110,16050,388
20230614,141500,1555158780,16110,15990,16110,15990,1514
20230614,141400,1530827960,16030,15950,16030,15940,1624
20230614,141300,1504870340,15950,15840,15950,15840,1852
20230614,141200,1475489550,15820,15890,15890,15790,1877
20230614,141100,1445787720,15880,15920,15940,15880,917
20230614,141000,1431206160,15880,15910,15910,15880,770
20230614,140900,1418972130,15920,16050,16050,15920,2984
20230614,140800,1371214040,16060,16080,16090,16060,774
20230614,140700,1358768280,16090,16100,16100,16090,240
20230614,140600,1354905880,16100,16100,16110,16100,120
20230614,140500,1352973680,16100,16110,16120,16100,318
20230614,140400,1347851360,16120,16130,16140,16120,278
20230614,140300,1343365150,16130,16170,16170,16130,400
20230614,140200,1336907240,16160,16170,16170,16160,52
20230614,140100,1336066460,16150,16170,16170,16150,543
20230614,140000,1327293890,16120,16120,16120,16120,0
20230614,135900,1327293890,16120,16090,16210,16090,135
20230614,135800,1325117710,16090,16120,16120,16070,636
20230614,135700,1314875020,16120,16120,16120,16110,403
20230614,135600,1308379520,16120,16070,16120,16070,221
20230614,135500,1304817440,16060,16040,16060,16030,256
20230614,135400,1300708960,16020,16090,16090,16020,248
20230614,135300,1296732010,16100,16120,16120,16100,244
20230614,135200,1292803150,16060,16040,16120,16030,1398
20230614,135100,1270378960,16040,16200,16200,16040,1795
20230614,135000,1241440030,16190,16200,16210,16190,146
20230614,134900,1239074450,16200,16200,16220,16190,50
20230614,134800,1238264360,16200,16230,16230,16200,30
20230614,134700,1237777730,16210,16230,16230,16210,48
20230614,134600,1236999030,16230,16250,16270,16200,1113
20230614,134500,1218956260,16250,16250,16260,16240,741
20230614,134400,1206920680,16270,16290,16300,16270,520
20230614,134300,1198457880,16290,16290,16300,16290,35
20230614,134200,1197887590,16300,16300,16300,16300,30
20230614,134100,1197398590,16290,16320,16320,16290,39
20230614,134000,1196762460,16320,16330,16340,16320,21
20230614,133900,1196419540,16320,16320,16320,16320,30
20230614,133800,1195929940,16320,16320,16320,16320,25
20230614,133700,1195521940,16320,16320,16320,16320,2
20230614,133600,1195489300,16290,16300,16320,16290,38
20230614,133500,1194869820,16300,16290,16300,16290,226
20230614,133400,1191186240,16300,16280,16300,16280,43
20230614,133300,1190485360,16290,16300,16300,16290,16
20230614,133200,1190224700,16290,16290,16290,16290,17
20230614,133100,1189947770,16280,16300,16300,16280,24
20230614,133000,1189556850,16270,16290,16290,16270,55
20230614,132900,1188661560,16280,16290,16300,16280,40
20230614,132800,1188010120,16300,16300,16300,16300,14
20230614,132700,1187781920,16300,16300,16300,16300,18
20230614,132600,1187488520,16300,16300,16300,16300,41
20230614,132500,1186820220,16280,16290,16290,16280,23
20230614,132400,1186445650,16290,16290,16290,16260,79
20230614,132300,1185160160,16300,16280,16300,16280,35
20230614,132200,1184590030,16300,16280,16300,16280,39
20230614,132100,1183955070,16270,16280,16280,16270,121
20230614,132000,1181985240,16280,16320,16320,16280,411
20230614,131900,1175284060,16320,16320,16320,16300,97
20230614,131800,1173701830,16310,16310,16320,16310,21
20230614,131700,1173359260,16310,16310,16320,16300,23
20230614,131600,1172984000,16320,16310,16320,16300,27
20230614,131500,1172543560,16310,16340,16340,16300,225
20230614,131400,1168875060,16340,16340,16350,16340,50
20230614,131300,1168057920,16340,16350,16350,16340,15
20230614,131200,1167812810,16350,16350,16350,16350,7
20230614,131100,1167698360,16350,16350,16360,16350,41
20230614,131000,1167027680,16360,16350,16360,16350,28
20230614,130900,1166569800,16340,16340,16340,16320,26
20230614,130800,1166145150,16340,16350,16350,16340,24
20230614,130700,1165752970,16310,16360,16360,16310,18
20230614,130600,1165458910,16360,16360,16360,16360,24
20230614,130500,1165066270,16360,16360,16360,16360,23
20230614,130400,1164689990,16360,16350,16360,16350,30
20230614,130300,1164199410,16360,16360,16360,16340,65
20230614,130200,1163136490,16360,16360,16360,16350,42
20230614,130100,1162449400,16360,16360,16370,16360,21
20230614,130000,1162105700,16360,16350,16360,16350,7
20230614,125900,1161991240,16350,16360,16370,16350,61
20230614,125800,1160993280,16350,16370,16370,16350,25
20230614,125700,1160584080,16360,16360,16360,16360,7
20230614,125600,1160469560,16350,16360,16380,16350,33
20230614,125500,1159929790,16360,16340,16360,16340,12
20230614,125400,1159733610,16340,16350,16360,16340,30
20230614,125300,1159243090,16340,16350,16350,16340,34
20230614,125200,1158687220,16390,16330,16390,16330,13
20230614,125100,1158474700,16340,16340,16360,16340,37
20230614,125000,1157870070,16350,16350,16350,16340,30
20230614,124900,1157379580,16340,16320,16340,16320,57
20230614,124800,1156448320,16310,16320,16320,16310,5
20230614,124700,1156366730,16330,16350,16370,16330,58
20230614,124600,1155418800,16360,16320,16360,16320,41
20230614,124500,1154749270,16320,16320,16320,16320,8
20230614,124400,1154618710,16270,16270,16270,16270,0
20230614,124300,1154618710,16270,16330,16330,16270,106
20230614,124200,1152892680,16320,16310,16320,16300,6
20230614,124100,1152794810,16290,16320,16320,16270,107
20230614,124000,1151052750,16320,16340,16340,16320,93
20230614,123900,1149534020,16340,16330,16340,16330,29
20230614,123800,1149060170,16380,16310,16380,16300,1305
20230614,123700,1127741890,16300,16300,16310,16300,212
20230614,123600,1124286210,16300,16300,16300,16290,402
20230614,123500,1117735610,16300,16290,16310,16290,30
20230614,123400,1117246380,16290,16300,16300,16260,132
20230614,123300,1115099360,16300,16290,16300,16290,12
20230614,123200,1114903830,16290,16310,16310,16290,25
20230614,123100,1114496390,16300,16300,16310,16300,29
20230614,123000,1114023450,16290,16310,16310,16290,26
20230614,122900,1113599440,16310,16300,16320,16300,37
20230614,122800,1112995900,16300,16300,16310,16290,18
20230614,122700,1112702430,16300,16290,16310,16290,13
20230614,122600,1112490470,16280,16260,16280,16260,21
20230614,122500,1112148750,16250,16290,16290,16250,76
20230614,122400,1110913070,16270,16270,16270,16270,7
20230614,122300,1110799180,16270,16310,16310,16250,720
20230614,122200,1099087960,16310,16300,16310,16300,29
20230614,122100,1098615120,16300,16300,16300,16300,14
20230614,122000,1098386920,16300,16300,16300,16300,37
20230614,121900,1097783820,16300,16300,16300,16300,40
20230614,121800,1097131820,16300,16300,16300,16300,24
20230614,121700,1096740620,16300,16300,16300,16300,30
20230614,121600,1096251620,16300,16300,16300,16300,14
20230614,121500,1096023420,16300,16300,16300,16300,21
20230614,121400,1095681120,16300,16290,16300,16290,46
20230614,121300,1094931620,16290,16280,16290,16280,16
20230614,121200,1094671080,16280,16280,16300,16280,23
20230614,121100,1094296520,16280,16270,16280,16270,284
20230614,121000,1089673100,16280,16280,16280,16270,133
20230614,120900,1087508680,16280,16280,16280,16280,25
20230614,120800,1087101680,16280,16280,16280,16270,23
20230614,120700,1086727300,16280,16280,16280,16280,33
20230614,120600,1086190060,16280,16270,16280,16270,33
20230614,120500,1085652990,16270,16270,16280,16270,23
20230614,120400,1085278580,16260,16250,16260,16230,8
20230614,120300,1085148580,16250,16220,16250,16220,24
20230614,120200,1084758890,16200,16260,16260,16200,500
20230614,120100,1076654260,16230,16230,16230,16230,27
20230614,120000,1076216050,16220,16220,16220,16220,0
20230614,115900,1076216050,16220,16240,16240,16200,358
20230614,115800,1070411940,16230,16230,16240,16220,40
20230614,115700,1069762780,16230,16220,16230,16220,65
20230614,115600,1068708340,16230,16240,16240,16230,136
20230614,115500,1066500920,16240,16250,16250,16240,43
20230614,115400,1065802360,16250,16250,16260,16250,34
20230614,115300,1065249800,16250,16280,16290,16250,111
20230614,115200,1063445650,16250,16240,16300,16220,138
20230614,115100,1061205590,16220,16220,16220,16200,279
20230614,115000,1056681990,16230,16240,16240,16230,370
20230614,114900,1050673330,16240,16210,16240,16210,1639
20230614,114800,1024058710,16210,16210,16240,16200,221
20230614,114700,1020478220,16200,16220,16230,16200,592
20230614,114600,1010882740,16220,16230,16240,16210,155
20230614,114500,1008369400,16210,16230,16230,16210,225
20230614,114400,1004720810,16240,16230,16240,16230,193
20230614,114300,1001588180,16240,16230,16240,16230,180
20230614,114200,998665650,16240,16230,16240,16230,217
20230614,114100,995142270,16230,16230,16230,16230,6
20230614,114000,995044890,16230,16240,16300,16210,427
20230614,113900,988116550,16210,16230,16230,16210,1063
20230614,113800,970880330,16220,16230,16250,16220,342
20230614,113700,965330950,16240,16240,16240,16240,23
20230614,113600,964957430,16220,16240,16240,16220,142
20230614,113500,962652870,16220,16250,16320,16220,174
20230614,113400,959827970,16220,16260,16260,16220,101
20230614,113300,958187940,16260,16240,16260,16220,136
20230614,113200,955981730,16230,16230,16240,16230,149
20230614,113100,953563360,16220,16250,16250,16220,237
20230614,113000,949716110,16230,16250,16250,16230,170
20230614,112900,946956110,16250,16260,16260,16240,88
20230614,112800,945526370,16260,16250,16270,16240,29
20230614,112700,945055020,16250,16270,16270,16240,251
20230614,112600,940976990,16270,16270,16270,16270,6
20230614,112500,940879370,16240,16250,16270,16240,133
20230614,112400,938718050,16260,16260,16280,16260,179
20230614,112300,935807490,16260,16270,16270,16250,126
20230614,112200,933759930,16240,16300,16300,16240,102
20230614,112100,932100300,16310,16300,16310,16290,96
20230614,112000,930536390,16280,16290,16290,16240,174
20230614,111900,927708340,16260,16280,16280,16260,98
20230614,111800,926114840,16280,16280,16280,16260,129
20230614,111700,924014880,16270,16260,16270,16260,60
20230614,111600,923038690,16270,16260,16290,16260,151
20230614,111500,920581350,16250,16230,16250,16230,622
20230614,111400,910486270,16220,16260,16280,16220,199
20230614,111300,907253420,16230,16260,16380,16230,104
20230614,111200,905563710,16230,16290,16380,16230,163
20230614,111100,902911490,16290,16300,16310,16280,128
20230614,111000,900826080,16270,16350,16350,16270,441
20230614,110900,893631010,16340,16320,16340,16320,233
20230614,110800,889828030,16320,16360,16360,16320,662
20230614,110700,879013070,16350,16380,16420,16350,106
20230614,110600,877279590,16370,16360,16370,16360,9
20230614,110500,877132290,16360,16400,16400,16360,261
20230614,110400,872861020,16400,16400,16410,16360,138
20230614,110300,870601660,16410,16390,16410,16390,16
20230614,110200,870339120,16370,16380,16380,16350,234
20230614,110100,866511000,16390,16390,16390,16390,12
20230614,110000,866314320,16380,16390,16390,16360,180
20230614,105900,863367080,16420,16420,16420,16350,244
20230614,105800,859367510,16420,16420,16420,16420,20
20230614,105700,859039110,16420,16420,16420,16420,11
20230614,105600,858858490,16410,16410,16410,16410,2
20230614,105500,858825670,16420,16420,16420,16420,1
20230614,105400,858809250,16420,16390,16420,16390,51
20230614,105300,857971870,16380,16410,16410,16360,101
20230614,105200,856318790,16400,16400,16400,16400,8
20230614,105100,856187590,16420,16420,16420,16420,0
20230614,105000,856187590,16420,16420,16420,16420,0
20230614,104900,856187590,16420,16400,16420,16400,11
20230614,104800,856006990,16370,16410,16420,16350,485
20230614,104700,848069570,16420,16420,16420,16420,12
20230614,104600,847872530,16420,16440,16440,16420,262
20230614,104500,843568870,16440,16440,16440,16440,2
20230614,104400,843535990,16420,16470,16470,16420,11439
20230614,104300,655352550,16470,16470,16470,16470,9
20230614,104200,655204320,16470,16470,16470,16470,6
20230614,104100,655105500,16470,16470,16470,16470,69
20230614,104000,653969070,16470,16470,16470,16470,22
20230614,103900,653606730,16470,16470,16470,16470,6
20230614,103800,653507910,16480,16480,16480,16480,1
20230614,103700,653491430,16470,16490,16490,16470,174
20230614,103600,650624620,16490,16490,16490,16490,0
20230614,103500,650624620,16490,16490,16490,16490,6
20230614,103400,650525680,16500,16510,16510,16500,10
20230614,103300,650360590,16480,16490,16530,16480,107
20230614,103200,648593110,16490,16490,16490,16490,0
20230614,103100,648593110,16490,16490,16490,16490,0
20230614,103000,648593110,16490,16490,16500,16490,34
20230614,102900,648032390,16490,16520,16530,16490,133
20230614,102800,645838080,16520,16510,16520,16510,30
20230614,102700,645342490,16490,16490,16490,16490,29
20230614,102600,644864280,16490,16490,16500,16490,412
20230614,102500,638070330,16500,16500,16500,16500,81
20230614,102400,636733830,16490,16520,16520,16490,90
20230614,102300,635248590,16520,16530,16530,16520,30
20230614,102200,634752700,16540,16540,16540,16540,6
20230614,102100,634653460,16550,16550,16550,16550,0
20230614,102000,634653460,16550,16550,16550,16550,18
20230614,101900,634355560,16570,16580,16580,16570,1093
20230614,101800,616244460,16580,16590,16590,16580,506
20230614,101700,607854920,16590,16590,16590,16590,106
20230614,101600,606096380,16590,16600,16600,16590,221
20230614,101500,602429840,16590,16590,16590,16590,67
20230614,101400,601318310,16590,16600,16600,16590,35
20230614,101300,600737340,16600,16600,16600,16600,15
20230614,101200,600488340,16590,16590,16590,16590,0
20230614,101100,600488340,16590,16590,16590,16590,555
20230614,101000,591280890,16590,16600,16600,16590,110
20230614,100900,589455840,16600,16600,16600,16590,24
20230614,100800,589057450,16600,16590,16600,16590,20
20230614,100700,588725550,16590,16600,16600,16590,35
20230614,100600,588144880,16580,16590,16590,16580,25
20230614,100500,587730140,16600,16600,16600,16590,349
20230614,100400,581936850,16590,16580,16590,16570,191
20230614,100300,578769370,16570,16570,16580,16570,237
20230614,100200,574841520,16570,16580,16580,16570,224
20230614,100100,571129750,16580,16580,16580,16570,99
20230614,100000,569488640,16570,16570,16580,16570,18
20230614,095900,569190370,16580,16570,16580,16570,70
20230614,095800,568029780,16580,16570,16580,16570,194
20230614,095700,564814790,16540,16530,16540,16530,12
20230614,095600,564616330,16520,16530,16530,16500,666
20230614,095500,553625620,16530,16540,16540,16530,18
20230614,095400,553327920,16540,16540,16550,16530,169
20230614,095300,550532120,16510,16540,16540,16510,128
20230614,095200,548415480,16540,16510,16570,16510,268
20230614,095100,543979440,16510,16560,16560,16510,60
20230614,095000,542987570,16570,16580,16580,16570,621
20230614,094900,532692590,16570,16580,16580,16570,16
20230614,094800,532427320,16580,16590,16590,16580,600
20230614,094700,522479270,16580,16590,16590,16580,124
20230614,094600,520423110,16590,16610,16610,16580,130
20230614,094500,518266120,16600,16610,16610,16600,13
20230614,094400,518050260,16610,16610,16660,16610,349
20230614,094300,512243400,16610,16620,16660,16610,233
20230614,094200,508368690,16610,16600,16610,16600,215
20230614,094100,504799400,16580,16600,16600,16580,87
20230614,094000,503355570,16600,16650,16650,16580,703
20230614,093900,491672000,16650,16650,16650,16650,30
20230614,093800,491172500,16650,16660,16670,16650,243
20230614,093700,487124360,16670,16670,16670,16670,195
20230614,093600,483873710,16670,16670,16680,16650,24
20230614,093500,483473600,16680,16670,16680,16670,490
20230614,093400,475300440,16670,16690,16690,16670,842
20230614,093300,461261340,16690,16680,16690,16670,4509
20230614,093200,386052180,16670,16650,16670,16650,1960
20230614,093100,353379070,16670,16660,16670,16650,349
20230614,093000,347564740,16650,16650,16650,16640,547
20230614,092900,338457450,16670,16650,16670,16640,551
20230614,092800,329278070,16620,16620,16660,16620,333
20230614,092700,323735070,16610,16610,16650,16610,15
20230614,092600,323485560,16650,16610,16650,16610,135
20230614,092500,321238930,16650,16600,16650,16540,186
20230614,092400,318156070,16660,16620,16660,16600,555
20230614,092300,308913330,16600,16560,16660,16550,1644
20230614,092200,281670490,16560,16550,16560,16550,113
20230614,092100,279800220,16530,16560,16560,16510,49
20230614,092000,278990280,16530,16530,16560,16530,139
20230614,091900,276689500,16550,16550,16550,16500,71
20230614,091800,275515550,16550,16540,16550,16540,3
20230614,091700,275465910,16550,16560,16560,16540,815
20230614,091600,261978770,16560,16660,16660,16550,420
20230614,091500,255018160,16660,16670,16670,16600,494
20230614,091400,246786800,16560,16640,16670,16560,3410
20230614,091300,190008010,16640,16650,16660,16510,1636
20230614,091200,162782920,16650,16600,16680,16590,554
20230614,091100,153566100,16650,16550,16650,16550,2282
20230614,091000,115713770,16510,16370,16550,16370,1887
20230614,090900,84602020,16370,16320,16370,16320,571
20230614,090800,75263430,16320,16320,16340,16240,169
20230614,090700,72507500,16340,16340,16340,16340,3
20230614,090600,72458480,16340,16340,16340,16340,152
20230614,090500,69974800,16230,16340,16340,16230,370
20230614,090400,63929660,16340,16250,16340,16220,111
20230614,090300,62124000,16250,16330,16370,16250,1459
20230614,090200,38317470,16370,16360,16380,16330,140
20230614,090100,36028840,16350,16390,16390,16350,22
20230614,090000,35669080,16400,16500,16500,16390,2162