stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,214100,288822590,9480,9480,9480,9480,581
20230614,214000,288822590,9480,9480,9480,9480,0
20230614,213900,288822590,9480,9480,9480,9480,0
20230614,213800,288822590,9480,9480,9480,9480,0
20230614,213700,288822590,9480,9480,9480,9480,0
20230614,213600,288822590,9480,9480,9480,9480,0
20230614,213500,288822590,9480,9480,9480,9480,0
20230614,213400,288822590,9480,9480,9480,9480,0
20230614,213300,288822590,9480,9480,9480,9480,0
20230614,213200,288822590,9480,9480,9480,9480,0
20230614,213100,288822590,9480,9480,9480,9480,0
20230614,213000,288822590,9480,9480,9480,9480,0
20230614,212900,288822590,9480,9480,9480,9480,0
20230614,212800,288822590,9480,9480,9480,9480,0
20230614,212700,288822590,9480,9480,9480,9480,0
20230614,212600,288822590,9480,9480,9480,9480,0
20230614,212500,288822590,9480,9480,9480,9480,0
20230614,212400,288822590,9480,9480,9480,9480,0
20230614,212300,288822590,9480,9480,9480,9480,0
20230614,212200,288822590,9480,9480,9480,9480,0
20230614,212100,288822590,9480,9480,9480,9480,0
20230614,212000,288822590,9480,9480,9480,9480,0
20230614,211900,288822590,9480,9480,9480,9480,0
20230614,211800,288822590,9480,9480,9480,9480,0
20230614,211700,288822590,9480,9480,9480,9480,0
20230614,211600,288822590,9480,9480,9480,9480,0
20230614,211500,288822590,9480,9480,9480,9480,0
20230614,211400,288822590,9480,9480,9480,9480,0
20230614,211300,288822590,9480,9480,9480,9480,0
20230614,211200,288822590,9480,9480,9480,9480,0
20230614,211100,288822590,9480,9480,9480,9480,581
20230614,211000,288822590,9480,9480,9480,9480,0
20230614,210900,288822590,9480,9480,9480,9480,0
20230614,210800,288822590,9480,9480,9480,9480,0
20230614,210700,288822590,9480,9480,9480,9480,0
20230614,210600,288822590,9480,9480,9480,9480,0
20230614,210500,288822590,9480,9480,9480,9480,0
20230614,210400,288822590,9480,9480,9480,9480,0
20230614,210300,288822590,9480,9480,9480,9480,0
20230614,210200,288822590,9480,9480,9480,9480,0
20230614,210100,288822590,9480,9480,9480,9480,0
20230614,210000,288822590,9480,9480,9480,9480,0
20230614,205900,288822590,9480,9480,9480,9480,0
20230614,205800,288822590,9480,9480,9480,9480,0
20230614,205700,288822590,9480,9480,9480,9480,0
20230614,205600,288822590,9480,9480,9480,9480,0
20230614,205500,288822590,9480,9480,9480,9480,0
20230614,205400,288822590,9480,9480,9480,9480,0
20230614,205300,288822590,9480,9480,9480,9480,0
20230614,205200,288822590,9480,9480,9480,9480,0
20230614,205100,288822590,9480,9480,9480,9480,0
20230614,205000,288822590,9480,9480,9480,9480,0
20230614,204900,288822590,9480,9480,9480,9480,0
20230614,204800,288822590,9480,9480,9480,9480,0
20230614,204700,288822590,9480,9480,9480,9480,0
20230614,204600,288822590,9480,9480,9480,9480,0
20230614,204500,288822590,9480,9480,9480,9480,0
20230614,204400,288822590,9480,9480,9480,9480,0
20230614,204300,288822590,9480,9480,9480,9480,0
20230614,204200,288822590,9480,9480,9480,9480,0
20230614,204100,288822590,9480,9480,9480,9480,581
20230614,204000,288822590,9480,9480,9480,9480,0
20230614,203900,288822590,9480,9480,9480,9480,0
20230614,203800,288822590,9480,9480,9480,9480,0
20230614,203700,288822590,9480,9480,9480,9480,0
20230614,203600,288822590,9480,9480,9480,9480,0
20230614,203500,288822590,9480,9480,9480,9480,0
20230614,203400,288822590,9480,9480,9480,9480,0
20230614,203300,288822590,9480,9480,9480,9480,0
20230614,203200,288822590,9480,9480,9480,9480,0
20230614,203100,288822590,9480,9480,9480,9480,0
20230614,203000,288822590,9480,9480,9480,9480,0
20230614,202900,288822590,9480,9480,9480,9480,0
20230614,202800,288822590,9480,9480,9480,9480,0
20230614,202700,288822590,9480,9480,9480,9480,0
20230614,202600,288822590,9480,9480,9480,9480,0
20230614,202500,288822590,9480,9480,9480,9480,0
20230614,202400,288822590,9480,9480,9480,9480,0
20230614,202300,288822590,9480,9480,9480,9480,0
20230614,202200,288822590,9480,9480,9480,9480,0
20230614,202100,288822590,9480,9480,9480,9480,0
20230614,202000,288822590,9480,9480,9480,9480,0
20230614,201900,288822590,9480,9480,9480,9480,0
20230614,201800,288822590,9480,9480,9480,9480,0
20230614,201700,288822590,9480,9480,9480,9480,0
20230614,201600,288822590,9480,9480,9480,9480,0
20230614,201500,288822590,9480,9480,9480,9480,0
20230614,201400,288822590,9480,9480,9480,9480,0
20230614,201300,288822590,9480,9480,9480,9480,0
20230614,201200,288822590,9480,9480,9480,9480,0
20230614,201100,288822590,9480,9480,9480,9480,581
20230614,201000,288822590,9480,9480,9480,9480,0
20230614,200900,288822590,9480,9480,9480,9480,0
20230614,200800,288822590,9480,9480,9480,9480,0
20230614,200700,288822590,9480,9480,9480,9480,0
20230614,200600,288822590,9480,9480,9480,9480,0
20230614,200500,288822590,9480,9480,9480,9480,0
20230614,200400,288822590,9480,9480,9480,9480,0
20230614,200300,288822590,9480,9480,9480,9480,0
20230614,200200,288822590,9480,9480,9480,9480,0
20230614,200100,288822590,9480,9480,9480,9480,0
20230614,200000,288822590,9480,9480,9480,9480,0
20230614,195900,288822590,9480,9480,9480,9480,0
20230614,195800,288822590,9480,9480,9480,9480,0
20230614,195700,288822590,9480,9480,9480,9480,0
20230614,195600,288822590,9480,9480,9480,9480,0
20230614,195500,288822590,9480,9480,9480,9480,0
20230614,195400,288822590,9480,9480,9480,9480,0
20230614,195300,288822590,9480,9480,9480,9480,0
20230614,195200,288822590,9480,9480,9480,9480,0
20230614,195100,288822590,9480,9480,9480,9480,0
20230614,195000,288822590,9480,9480,9480,9480,0
20230614,194900,288822590,9480,9480,9480,9480,0
20230614,194800,288822590,9480,9480,9480,9480,0
20230614,194700,288822590,9480,9480,9480,9480,0
20230614,194600,288822590,9480,9480,9480,9480,0
20230614,194500,288822590,9480,9480,9480,9480,0
20230614,194400,288822590,9480,9480,9480,9480,0
20230614,194300,288822590,9480,9480,9480,9480,0
20230614,194200,288822590,9480,9480,9480,9480,0
20230614,194100,288822590,9480,9480,9480,9480,581
20230614,194000,288822590,9480,9480,9480,9480,0
20230614,193900,288822590,9480,9480,9480,9480,0
20230614,193800,288822590,9480,9480,9480,9480,0
20230614,193700,288822590,9480,9480,9480,9480,0
20230614,193600,288822590,9480,9480,9480,9480,0
20230614,193500,288822590,9480,9480,9480,9480,0
20230614,193400,288822590,9480,9480,9480,9480,0
20230614,193300,288822590,9480,9480,9480,9480,0
20230614,193200,288822590,9480,9480,9480,9480,0
20230614,193100,288822590,9480,9480,9480,9480,0
20230614,193000,288822590,9480,9480,9480,9480,0
20230614,192900,288822590,9480,9480,9480,9480,0
20230614,192800,288822590,9480,9480,9480,9480,0
20230614,192700,288822590,9480,9480,9480,9480,0
20230614,192600,288822590,9480,9480,9480,9480,0
20230614,192500,288822590,9480,9480,9480,9480,0
20230614,192400,288822590,9480,9480,9480,9480,0
20230614,192300,288822590,9480,9480,9480,9480,0
20230614,192200,288822590,9480,9480,9480,9480,0
20230614,192100,288822590,9480,9480,9480,9480,0
20230614,192000,288822590,9480,9480,9480,9480,0
20230614,191900,288822590,9480,9480,9480,9480,0
20230614,191800,288822590,9480,9480,9480,9480,0
20230614,191700,288822590,9480,9480,9480,9480,0
20230614,191600,288822590,9480,9480,9480,9480,0
20230614,191500,288822590,9480,9480,9480,9480,0
20230614,191400,288822590,9480,9480,9480,9480,0
20230614,191300,288822590,9480,9480,9480,9480,0
20230614,191200,288822590,9480,9480,9480,9480,0
20230614,191100,288822590,9480,9480,9480,9480,581
20230614,191000,288822590,9480,9480,9480,9480,0
20230614,190900,288822590,9480,9480,9480,9480,0
20230614,190800,288822590,9480,9480,9480,9480,0
20230614,190700,288822590,9480,9480,9480,9480,0
20230614,190600,288822590,9480,9480,9480,9480,0
20230614,190500,288822590,9480,9480,9480,9480,0
20230614,190400,288822590,9480,9480,9480,9480,0
20230614,190300,288822590,9480,9480,9480,9480,0
20230614,190200,288822590,9480,9480,9480,9480,0
20230614,190100,288822590,9480,9480,9480,9480,0
20230614,190000,288822590,9480,9480,9480,9480,0
20230614,185900,288822590,9480,9480,9480,9480,0
20230614,185800,288822590,9480,9480,9480,9480,0
20230614,185700,288822590,9480,9480,9480,9480,0
20230614,185600,288822590,9480,9480,9480,9480,0
20230614,185500,288822590,9480,9480,9480,9480,0
20230614,185400,288822590,9480,9480,9480,9480,0
20230614,185300,288822590,9480,9480,9480,9480,0
20230614,185200,288822590,9480,9480,9480,9480,0
20230614,185100,288822590,9480,9480,9480,9480,0
20230614,185000,288822590,9480,9480,9480,9480,0
20230614,184900,288822590,9480,9480,9480,9480,0
20230614,184800,288822590,9480,9480,9480,9480,0
20230614,184700,288822590,9480,9480,9480,9480,0
20230614,184600,288822590,9480,9480,9480,9480,0
20230614,184500,288822590,9480,9480,9480,9480,0
20230614,184400,288822590,9480,9480,9480,9480,0
20230614,184300,288822590,9480,9480,9480,9480,0
20230614,184200,288822590,9480,9480,9480,9480,0
20230614,184100,288822590,9480,9480,9480,9480,581
20230614,184000,288822590,9480,9480,9480,9480,0
20230614,183900,288822590,9480,9480,9480,9480,0
20230614,183800,288822590,9480,9480,9480,9480,0
20230614,183700,288822590,9480,9480,9480,9480,0
20230614,183600,288822590,9480,9480,9480,9480,0
20230614,183500,288822590,9480,9480,9480,9480,0
20230614,183400,288822590,9480,9480,9480,9480,0
20230614,183300,288822590,9480,9480,9480,9480,0
20230614,183200,288822590,9480,9480,9480,9480,0
20230614,183100,288822590,9480,9480,9480,9480,0
20230614,183000,288822590,9480,9480,9480,9480,0
20230614,182900,288822590,9480,9480,9480,9480,0
20230614,182800,288822590,9480,9480,9480,9480,0
20230614,182700,288822590,9480,9480,9480,9480,0
20230614,182600,288822590,9480,9480,9480,9480,0
20230614,182500,288822590,9480,9480,9480,9480,0
20230614,182400,288822590,9480,9480,9480,9480,0
20230614,182300,288822590,9480,9480,9480,9480,0
20230614,182200,288822590,9480,9480,9480,9480,0
20230614,182100,288822590,9480,9480,9480,9480,0
20230614,182000,288822590,9480,9480,9480,9480,0
20230614,181900,288822590,9480,9480,9480,9480,0
20230614,181800,288822590,9480,9480,9480,9480,0
20230614,181700,288822590,9480,9480,9480,9480,0
20230614,181600,288822590,9480,9480,9480,9480,0
20230614,181500,288822590,9480,9480,9480,9480,0
20230614,181400,288822590,9480,9480,9480,9480,0
20230614,181300,288822590,9480,9480,9480,9480,0
20230614,181200,288822590,9480,9480,9480,9480,0
20230614,181100,288822590,9480,9480,9480,9480,581
20230614,181000,288822590,9480,9480,9480,9480,0
20230614,180900,288822590,9480,9480,9480,9480,0
20230614,180800,288822590,9480,9480,9480,9480,0
20230614,180700,288822590,9480,9480,9480,9480,0
20230614,180600,288822590,9480,9480,9480,9480,0
20230614,180500,288822590,9480,9480,9480,9480,0
20230614,180400,288822590,9480,9480,9480,9480,0
20230614,180300,288822590,9480,9480,9480,9480,0
20230614,180200,288822590,9480,9480,9480,9480,0
20230614,180100,288822590,9480,9480,9480,9480,0
20230614,180000,288822590,9480,9480,9480,9480,0
20230614,175900,288822590,9480,9480,9480,9480,0
20230614,175800,288822590,9480,9480,9480,9480,0
20230614,175700,288822590,9480,9480,9480,9480,0
20230614,175600,288822590,9480,9480,9480,9480,0
20230614,175500,288822590,9480,9480,9480,9480,0
20230614,175400,288822590,9480,9480,9480,9480,0
20230614,175300,288822590,9480,9480,9480,9480,0
20230614,175200,288822590,9480,9480,9480,9480,0
20230614,175100,288822590,9480,9480,9480,9480,0
20230614,175000,288822590,9480,9480,9480,9480,0
20230614,174900,288822590,9480,9480,9480,9480,0
20230614,174800,288822590,9480,9480,9480,9480,0
20230614,174700,288822590,9480,9480,9480,9480,0
20230614,174600,288822590,9480,9480,9480,9480,0
20230614,174500,288822590,9480,9480,9480,9480,0
20230614,174400,288822590,9480,9480,9480,9480,0
20230614,174300,288822590,9480,9480,9480,9480,0
20230614,174200,288822590,9480,9480,9480,9480,0
20230614,174100,288822590,9480,9480,9480,9480,581
20230614,174000,288822590,9480,9480,9480,9480,0
20230614,173900,288822590,9480,9480,9480,9480,0
20230614,173800,288822590,9480,9480,9480,9480,0
20230614,173700,288822590,9480,9480,9480,9480,0
20230614,173600,288822590,9480,9480,9480,9480,0
20230614,173500,288822590,9480,9480,9480,9480,0
20230614,173400,288822590,9480,9480,9480,9480,0
20230614,173300,288822590,9480,9480,9480,9480,0
20230614,173200,288822590,9480,9480,9480,9480,0
20230614,173100,288822590,9480,9480,9480,9480,0
20230614,173000,288822590,9480,9480,9480,9480,0
20230614,172900,288822590,9480,9480,9480,9480,0
20230614,172800,288822590,9480,9480,9480,9480,0
20230614,172700,288822590,9480,9480,9480,9480,0
20230614,172600,288822590,9480,9480,9480,9480,0
20230614,172500,288822590,9480,9480,9480,9480,0
20230614,172400,288822590,9480,9480,9480,9480,0
20230614,172300,288822590,9480,9480,9480,9480,0
20230614,172200,288822590,9480,9480,9480,9480,0
20230614,172100,288822590,9480,9480,9480,9480,0
20230614,172000,288822590,9480,9480,9480,9480,0
20230614,171900,288822590,9480,9480,9480,9480,0
20230614,171800,288822590,9480,9480,9480,9480,0
20230614,171700,288822590,9480,9480,9480,9480,0
20230614,171600,288822590,9480,9480,9480,9480,0
20230614,171500,288822590,9480,9480,9480,9480,0
20230614,171400,288822590,9480,9480,9480,9480,0
20230614,171300,288822590,9480,9480,9480,9480,0
20230614,171200,288822590,9480,9480,9480,9480,0
20230614,171100,288822590,9480,9480,9480,9480,581
20230614,171000,288822590,9480,9480,9480,9480,0
20230614,170900,288822590,9480,9480,9480,9480,0
20230614,170800,288822590,9480,9480,9480,9480,0
20230614,170700,288822590,9480,9480,9480,9480,0
20230614,170600,288822590,9480,9480,9480,9480,0
20230614,170500,288822590,9480,9480,9480,9480,0
20230614,170400,288822590,9480,9480,9480,9480,0
20230614,170300,288822590,9480,9480,9480,9480,0
20230614,170200,288822590,9480,9480,9480,9480,0
20230614,170100,288822590,9480,9480,9480,9480,0
20230614,170000,288822590,9480,9480,9480,9480,0
20230614,165900,288822590,9480,9480,9480,9480,0
20230614,165800,288822590,9480,9480,9480,9480,0
20230614,165700,288822590,9480,9480,9480,9480,0
20230614,165600,288822590,9480,9480,9480,9480,0
20230614,165500,288822590,9480,9480,9480,9480,0
20230614,165400,288822590,9480,9480,9480,9480,0
20230614,165300,288822590,9480,9480,9480,9480,0
20230614,165200,288822590,9480,9480,9480,9480,0
20230614,165100,288822590,9480,9480,9480,9480,0
20230614,165000,288822590,9480,9480,9480,9480,0
20230614,164900,288822590,9480,9480,9480,9480,0
20230614,164800,288822590,9480,9480,9480,9480,0
20230614,164700,288822590,9480,9480,9480,9480,0
20230614,164600,288822590,9480,9480,9480,9480,0
20230614,164500,288822590,9480,9480,9480,9480,0
20230614,164400,288822590,9480,9480,9480,9480,0
20230614,164300,288822590,9480,9480,9480,9480,0
20230614,164200,288822590,9480,9480,9480,9480,0
20230614,164100,288822590,9480,9480,9480,9480,581
20230614,164000,288822590,9480,9480,9480,9480,0
20230614,163900,288822590,9480,9480,9480,9480,0
20230614,163800,288822590,9480,9480,9480,9480,0
20230614,163700,288822590,9480,9480,9480,9480,0
20230614,163600,288822590,9480,9480,9480,9480,0
20230614,163500,288822590,9480,9480,9480,9480,0
20230614,163400,288822590,9480,9480,9480,9480,0
20230614,163300,288822590,9480,9480,9480,9480,0
20230614,163200,288822590,9480,9480,9480,9480,0
20230614,163100,288822590,9480,9480,9480,9480,0
20230614,163000,288822590,9480,9480,9480,9480,0
20230614,162900,288822590,9480,9480,9480,9480,0
20230614,162800,288822590,9480,9480,9480,9480,0
20230614,162700,288822590,9480,9480,9480,9480,0
20230614,162600,288822590,9480,9480,9480,9480,0
20230614,162500,288822590,9480,9480,9480,9480,0
20230614,162400,288822590,9480,9480,9480,9480,0
20230614,162300,288822590,9480,9480,9480,9480,0
20230614,162200,288822590,9480,9480,9480,9480,0
20230614,162100,288822590,9480,9480,9480,9480,0
20230614,162000,288822590,9480,9480,9480,9480,0
20230614,161900,288822590,9480,9480,9480,9480,0
20230614,161800,288822590,9480,9480,9480,9480,0
20230614,161700,288822590,9480,9480,9480,9480,0
20230614,161600,288822590,9480,9480,9480,9480,0
20230614,161500,288822590,9480,9480,9480,9480,0
20230614,161400,288822590,9480,9480,9480,9480,0
20230614,161300,288822590,9480,9480,9480,9480,0
20230614,161200,288822590,9480,9480,9480,9480,0
20230614,161100,288822590,9480,9480,9480,9480,581
20230614,161000,288822590,9480,9480,9480,9480,0
20230614,160900,288822590,9480,9480,9480,9480,0
20230614,160800,288822590,9480,9480,9480,9480,0
20230614,160700,288822590,9480,9480,9480,9480,0
20230614,160600,288822590,9480,9480,9480,9480,0
20230614,160500,288822590,9480,9480,9480,9480,0
20230614,160400,288822590,9480,9480,9480,9480,0
20230614,160300,288822590,9480,9480,9480,9480,0
20230614,160200,288822590,9480,9480,9480,9480,0
20230614,160100,288822590,9480,9480,9480,9480,0
20230614,160000,288822590,9480,9480,9480,9480,0
20230614,155900,288822590,9480,9480,9480,9480,0
20230614,155800,288822590,9480,9480,9480,9480,0
20230614,155700,288822590,9480,9480,9480,9480,0
20230614,155600,288822590,9480,9480,9480,9480,0
20230614,155500,288822590,9480,9480,9480,9480,0
20230614,155400,288822590,9480,9480,9480,9480,0
20230614,155300,288822590,9480,9480,9480,9480,0
20230614,155200,288822590,9480,9480,9480,9480,0
20230614,155100,288822590,9480,9480,9480,9480,0
20230614,155000,288822590,9480,9480,9480,9480,0
20230614,154900,288822590,9480,9480,9480,9480,0
20230614,154800,288822590,9480,9480,9480,9480,0
20230614,154700,288822590,9480,9480,9480,9480,0
20230614,154600,288822590,9480,9480,9480,9480,0
20230614,154500,288822590,9480,9480,9480,9480,0
20230614,154400,288822590,9480,9480,9480,9480,0
20230614,154300,288822590,9480,9480,9480,9480,0
20230614,154200,288822590,9480,9480,9480,9480,0
20230614,154100,288822590,9480,9480,9480,9480,581
20230614,154000,288822590,9480,9480,9480,9480,0
20230614,153900,288822590,9480,9480,9480,9480,0
20230614,153800,288822590,9480,9480,9480,9480,0
20230614,153700,288822590,9480,9480,9480,9480,0
20230614,153600,288822590,9480,9480,9480,9480,0
20230614,153500,288822590,9480,9480,9480,9480,0
20230614,153400,288822590,9480,9480,9480,9480,0
20230614,153300,288822590,9480,9480,9480,9480,0
20230614,153200,288822590,9480,9480,9480,9480,0
20230614,153100,288822590,9480,9480,9480,9480,0
20230614,153000,288822590,9480,9480,9480,9480,581
20230614,152900,283314710,9490,9490,9490,9490,0
20230614,152800,283314710,9490,9490,9490,9490,0
20230614,152700,283314710,9490,9490,9490,9490,0
20230614,152600,283314710,9490,9490,9490,9490,0
20230614,152500,283314710,9490,9490,9490,9490,0
20230614,152400,283314710,9490,9490,9490,9490,0
20230614,152300,283314710,9490,9490,9490,9490,0
20230614,152200,283314710,9490,9490,9490,9490,0
20230614,152100,283314710,9490,9490,9490,9490,0
20230614,152000,283314710,9490,9490,9490,9490,0
20230614,151900,283314710,9490,9460,9490,9450,124
20230614,151800,282141250,9460,9480,9480,9460,230
20230614,151700,279961400,9470,9470,9470,9470,0
20230614,151600,279961400,9470,9470,9470,9470,1
20230614,151500,279951930,9470,9470,9470,9470,33
20230614,151400,279639420,9460,9470,9470,9460,489
20230614,151300,275010480,9470,9470,9470,9470,0
20230614,151200,275010480,9470,9470,9470,9470,0
20230614,151100,275010480,9470,9470,9470,9470,0
20230614,151000,275010480,9470,9470,9470,9470,0
20230614,150900,275010480,9470,9470,9470,9470,60
20230614,150800,274442280,9440,9440,9440,9440,0
20230614,150700,274442280,9440,9440,9440,9440,0
20230614,150600,274442280,9440,9440,9440,9440,0
20230614,150500,274442280,9440,9440,9440,9440,7
20230614,150400,274376200,9440,9440,9440,9440,0
20230614,150300,274376200,9440,9440,9440,9440,0
20230614,150200,274376200,9440,9440,9440,9440,0
20230614,150100,274376200,9440,9440,9440,9440,0
20230614,150000,274376200,9440,9440,9440,9440,0
20230614,145900,274376200,9440,9440,9440,9440,0
20230614,145800,274376200,9440,9440,9440,9440,53
20230614,145700,273875880,9430,9430,9430,9430,0
20230614,145600,273875880,9430,9430,9430,9430,0
20230614,145500,273875880,9430,9430,9430,9430,20
20230614,145400,273687280,9430,9430,9430,9430,0
20230614,145300,273687280,9430,9430,9430,9430,0
20230614,145200,273687280,9430,9430,9430,9430,0
20230614,145100,273687280,9430,9430,9430,9430,20
20230614,145000,273498680,9440,9440,9440,9440,0
20230614,144900,273498680,9440,9440,9440,9440,0
20230614,144800,273498680,9440,9440,9440,9440,0
20230614,144700,273498680,9440,9440,9440,9440,0
20230614,144600,273498680,9440,9440,9440,9440,0
20230614,144500,273498680,9440,9440,9440,9440,0
20230614,144400,273498680,9440,9440,9440,9440,0
20230614,144300,273498680,9440,9440,9440,9440,0
20230614,144200,273498680,9440,9440,9440,9440,15
20230614,144100,273357080,9420,9420,9420,9420,0
20230614,144000,273357080,9420,9420,9420,9420,0
20230614,143900,273357080,9420,9420,9420,9420,0
20230614,143800,273357080,9420,9420,9420,9420,0
20230614,143700,273357080,9420,9420,9420,9420,0
20230614,143600,273357080,9420,9420,9420,9420,0
20230614,143500,273357080,9420,9420,9420,9420,0
20230614,143400,273357080,9420,9420,9420,9420,0
20230614,143300,273357080,9420,9420,9420,9420,0
20230614,143200,273357080,9420,9420,9420,9420,0
20230614,143100,273357080,9420,9420,9420,9420,0
20230614,143000,273357080,9420,9420,9420,9420,0
20230614,142900,273357080,9420,9420,9420,9420,0
20230614,142800,273357080,9420,9420,9420,9420,7
20230614,142700,273291140,9430,9430,9430,9430,0
20230614,142600,273291140,9430,9430,9430,9430,0
20230614,142500,273291140,9430,9430,9430,9430,0
20230614,142400,273291140,9430,9430,9430,9430,6
20230614,142300,273234560,9430,9430,9430,9430,0
20230614,142200,273234560,9430,9430,9430,9430,0
20230614,142100,273234560,9430,9430,9430,9430,0
20230614,142000,273234560,9430,9430,9430,9430,0
20230614,141900,273234560,9430,9430,9430,9430,0
20230614,141800,273234560,9430,9430,9430,9430,0
20230614,141700,273234560,9430,9430,9430,9430,0
20230614,141600,273234560,9430,9430,9430,9430,0
20230614,141500,273234560,9430,9430,9430,9430,0
20230614,141400,273234560,9430,9430,9430,9430,0
20230614,141300,273234560,9430,9430,9430,9430,0
20230614,141200,273234560,9430,9430,9430,9430,0
20230614,141100,273234560,9430,9430,9430,9430,0
20230614,141000,273234560,9430,9430,9430,9430,0
20230614,140900,273234560,9430,9430,9430,9430,0
20230614,140800,273234560,9430,9430,9430,9430,0
20230614,140700,273234560,9430,9410,9430,9410,426
20230614,140600,269225880,9390,9420,9420,9390,609
20230614,140500,263498230,9430,9440,9440,9430,1321
20230614,140400,251032270,9440,9440,9440,9440,107
20230614,140300,250022190,9450,9450,9450,9450,2
20230614,140200,250003290,9440,9440,9440,9440,0
20230614,140100,250003290,9440,9440,9440,9440,0
20230614,140000,250003290,9440,9440,9440,9440,0
20230614,135900,250003290,9440,9440,9440,9440,0
20230614,135800,250003290,9440,9440,9440,9440,0
20230614,135700,250003290,9440,9440,9440,9440,0
20230614,135600,250003290,9440,9440,9440,9440,0
20230614,135500,250003290,9440,9440,9440,9440,165
20230614,135400,248445690,9440,9440,9440,9440,0
20230614,135300,248445690,9440,9440,9440,9440,851
20230614,135200,240412250,9440,9440,9440,9440,0
20230614,135100,240412250,9440,9430,9440,9430,486
20230614,135000,235824840,9430,9420,9430,9420,1130
20230614,134900,225170240,9420,9420,9420,9420,20
20230614,134800,224981840,9420,9420,9420,9420,26
20230614,134700,224736920,9420,9420,9420,9420,525
20230614,134600,219791420,9420,9420,9420,9420,207
20230614,134500,217841480,9420,9420,9420,9420,0
20230614,134400,217841480,9420,9420,9420,9420,0
20230614,134300,217841480,9420,9420,9420,9420,0
20230614,134200,217841480,9420,9420,9420,9420,0
20230614,134100,217841480,9420,9420,9420,9420,0
20230614,134000,217841480,9420,9420,9420,9420,0
20230614,133900,217841480,9420,9420,9420,9420,0
20230614,133800,217841480,9420,9420,9420,9420,0
20230614,133700,217841480,9420,9420,9420,9420,0
20230614,133600,217841480,9420,9420,9420,9420,0
20230614,133500,217841480,9420,9420,9420,9420,0
20230614,133400,217841480,9420,9420,9420,9420,1
20230614,133300,217832060,9420,9420,9420,9420,0
20230614,133200,217832060,9420,9420,9420,9420,508
20230614,133100,213046700,9420,9420,9420,9420,20
20230614,133000,212858300,9420,9420,9420,9420,0
20230614,132900,212858300,9420,9420,9420,9420,0
20230614,132800,212858300,9420,9420,9420,9420,1
20230614,132700,212848880,9430,9430,9430,9430,0
20230614,132600,212848880,9430,9430,9430,9430,1
20230614,132500,212839450,9420,9420,9420,9420,0
20230614,132400,212839450,9420,9420,9420,9420,0
20230614,132300,212839450,9420,9420,9420,9420,8
20230614,132200,212764090,9420,9420,9420,9420,8
20230614,132100,212688730,9420,9420,9420,9420,213
20230614,132000,210682270,9430,9430,9430,9430,0
20230614,131900,210682270,9430,9420,9430,9420,7
20230614,131800,210616300,9430,9430,9430,9420,9
20230614,131700,210531470,9430,9430,9430,9420,114
20230614,131600,209456490,9430,9430,9430,9430,0
20230614,131500,209456490,9430,9430,9430,9430,2
20230614,131400,209437630,9430,9430,9430,9430,1
20230614,131300,209428200,9430,9430,9430,9430,1
20230614,131200,209418770,9430,9440,9440,9430,32
20230614,131100,209116700,9430,9430,9430,9430,0
20230614,131000,209116700,9430,9430,9430,9430,22
20230614,130900,208909240,9430,9430,9430,9430,0
20230614,130800,208909240,9430,9430,9430,9430,0
20230614,130700,208909240,9430,9430,9430,9430,0
20230614,130600,208909240,9430,9430,9430,9430,0
20230614,130500,208909240,9430,9430,9430,9430,0
20230614,130400,208909240,9430,9430,9430,9430,0
20230614,130300,208909240,9430,9430,9430,9430,0
20230614,130200,208909240,9430,9430,9430,9430,2
20230614,130100,208890380,9430,9430,9430,9430,0
20230614,130000,208890380,9430,9430,9430,9430,0
20230614,125900,208890380,9430,9430,9430,9430,1
20230614,125800,208880950,9440,9440,9440,9440,0
20230614,125700,208880950,9440,9440,9440,9440,0
20230614,125600,208880950,9440,9440,9440,9440,0
20230614,125500,208880950,9440,9440,9440,9440,1
20230614,125400,208871510,9440,9440,9440,9440,0
20230614,125300,208871510,9440,9440,9440,9440,0
20230614,125200,208871510,9440,9440,9440,9440,0
20230614,125100,208871510,9440,9440,9440,9440,1
20230614,125000,208862070,9440,9440,9440,9440,0
20230614,124900,208862070,9440,9440,9440,9440,0
20230614,124800,208862070,9440,9440,9440,9440,0
20230614,124700,208862070,9440,9440,9440,9440,0
20230614,124600,208862070,9440,9440,9440,9440,0
20230614,124500,208862070,9440,9440,9440,9440,0
20230614,124400,208862070,9440,9440,9440,9440,0
20230614,124300,208862070,9440,9440,9440,9440,0
20230614,124200,208862070,9440,9440,9440,9440,0
20230614,124100,208862070,9440,9440,9440,9440,0
20230614,124000,208862070,9440,9440,9440,9440,0
20230614,123900,208862070,9440,9440,9440,9440,0
20230614,123800,208862070,9440,9440,9440,9440,0
20230614,123700,208862070,9440,9440,9440,9440,0
20230614,123600,208862070,9440,9440,9440,9440,0
20230614,123500,208862070,9440,9440,9440,9440,0
20230614,123400,208862070,9440,9440,9440,9440,0
20230614,123300,208862070,9440,9440,9440,9440,0
20230614,123200,208862070,9440,9440,9440,9440,0
20230614,123100,208862070,9440,9440,9440,9440,0
20230614,123000,208862070,9440,9440,9440,9440,0
20230614,122900,208862070,9440,9440,9440,9440,0
20230614,122800,208862070,9440,9440,9440,9440,0
20230614,122700,208862070,9440,9440,9440,9440,0
20230614,122600,208862070,9440,9440,9440,9440,0
20230614,122500,208862070,9440,9440,9440,9440,0
20230614,122400,208862070,9440,9440,9440,9440,0
20230614,122300,208862070,9440,9440,9440,9440,11
20230614,122200,208758230,9430,9430,9430,9430,0
20230614,122100,208758230,9430,9430,9430,9430,0
20230614,122000,208758230,9430,9430,9430,9430,0
20230614,121900,208758230,9430,9430,9430,9430,0
20230614,121800,208758230,9430,9430,9430,9430,0
20230614,121700,208758230,9430,9430,9430,9430,0
20230614,121600,208758230,9430,9430,9430,9430,0
20230614,121500,208758230,9430,9430,9430,9430,0
20230614,121400,208758230,9430,9430,9430,9430,0
20230614,121300,208758230,9430,9430,9430,9430,327
20230614,121200,205674620,9430,9430,9430,9430,0
20230614,121100,205674620,9430,9430,9430,9430,0
20230614,121000,205674620,9430,9430,9430,9430,1
20230614,120900,205665190,9430,9430,9430,9430,0
20230614,120800,205665190,9430,9430,9430,9430,0
20230614,120700,205665190,9430,9430,9430,9430,2
20230614,120600,205646330,9420,9420,9420,9420,0
20230614,120500,205646330,9420,9440,9440,9420,500
20230614,120400,200934030,9450,9450,9450,9450,0
20230614,120300,200934030,9450,9450,9450,9450,0
20230614,120200,200934030,9450,9450,9450,9450,0
20230614,120100,200934030,9450,9450,9450,9450,0
20230614,120000,200934030,9450,9450,9450,9450,3
20230614,115900,200905680,9450,9450,9450,9450,4
20230614,115800,200867880,9450,9450,9450,9450,0
20230614,115700,200867880,9450,9450,9450,9450,3
20230614,115600,200839530,9450,9450,9450,9450,3
20230614,115500,200811180,9450,9450,9450,9450,0
20230614,115400,200811180,9450,9450,9450,9450,0
20230614,115300,200811180,9450,9450,9450,9450,1
20230614,115200,200801730,9450,9450,9450,9450,5
20230614,115100,200754480,9450,9450,9450,9450,7
20230614,115000,200688330,9450,9450,9450,9450,0
20230614,114900,200688330,9450,9450,9450,9450,1000
20230614,114800,191238330,9490,9490,9490,9490,0
20230614,114700,191238330,9490,9490,9490,9490,0
20230614,114600,191238330,9490,9490,9490,9490,0
20230614,114500,191238330,9490,9490,9490,9490,0
20230614,114400,191238330,9490,9490,9490,9490,0
20230614,114300,191238330,9490,9490,9490,9490,0
20230614,114200,191238330,9490,9490,9490,9490,0
20230614,114100,191238330,9490,9490,9490,9490,0
20230614,114000,191238330,9490,9490,9490,9490,1000
20230614,113900,181748330,9460,9460,9460,9460,0
20230614,113800,181748330,9460,9460,9460,9460,0
20230614,113700,181748330,9460,9460,9460,9460,0
20230614,113600,181748330,9460,9460,9460,9460,0
20230614,113500,181748330,9460,9460,9460,9460,48
20230614,113400,181294250,9460,9460,9460,9460,0
20230614,113300,181294250,9460,9460,9460,9460,0
20230614,113200,181294250,9460,9460,9460,9460,0
20230614,113100,181294250,9460,9460,9460,9460,0
20230614,113000,181294250,9460,9460,9460,9460,0
20230614,112900,181294250,9460,9460,9460,9460,0
20230614,112800,181294250,9460,9460,9460,9460,0
20230614,112700,181294250,9460,9460,9460,9460,0
20230614,112600,181294250,9460,9460,9460,9460,0
20230614,112500,181294250,9460,9460,9460,9460,0
20230614,112400,181294250,9460,9460,9460,9460,0
20230614,112300,181294250,9460,9460,9460,9460,0
20230614,112200,181294250,9460,9460,9460,9460,0
20230614,112100,181294250,9460,9460,9460,9460,0
20230614,112000,181294250,9460,9460,9460,9460,0
20230614,111900,181294250,9460,9460,9460,9460,0
20230614,111800,181294250,9460,9460,9460,9460,0
20230614,111700,181294250,9460,9460,9460,9460,1
20230614,111600,181284790,9480,9480,9480,9480,0
20230614,111500,181284790,9480,9480,9480,9480,0
20230614,111400,181284790,9480,9480,9480,9480,0
20230614,111300,181284790,9480,9480,9480,9480,0
20230614,111200,181284790,9480,9480,9480,9480,0
20230614,111100,181284790,9480,9480,9480,9480,0
20230614,111000,181284790,9480,9480,9480,9480,0
20230614,110900,181284790,9480,9480,9480,9480,0
20230614,110800,181284790,9480,9460,9480,9460,252
20230614,110700,178898870,9430,9420,9430,9420,600
20230614,110600,173243870,9460,9460,9460,9460,0
20230614,110500,173243870,9460,9460,9460,9460,20
20230614,110400,173054670,9460,9460,9460,9460,0
20230614,110300,173054670,9460,9460,9460,9460,0
20230614,110200,173054670,9460,9460,9460,9460,0
20230614,110100,173054670,9460,9460,9460,9460,0
20230614,110000,173054670,9460,9460,9460,9460,0
20230614,105900,173054670,9460,9460,9460,9460,0
20230614,105800,173054670,9460,9460,9460,9460,1
20230614,105700,173045210,9400,9400,9400,9400,0
20230614,105600,173045210,9400,9400,9400,9400,0
20230614,105500,173045210,9400,9400,9400,9400,0
20230614,105400,173045210,9400,9400,9400,9400,0
20230614,105300,173045210,9400,9400,9400,9400,0
20230614,105200,173045210,9400,9400,9400,9400,0
20230614,105100,173045210,9400,9400,9400,9400,0
20230614,105000,173045210,9400,9400,9400,9400,0
20230614,104900,173045210,9400,9400,9400,9400,0
20230614,104800,173045210,9400,9410,9410,9400,3216
20230614,104700,142813560,9410,9410,9430,9410,1556
20230614,104600,128162400,9410,9430,9430,9410,2698
20230614,104500,102769970,9420,9420,9420,9420,0
20230614,104400,102769970,9420,9440,9440,9420,648
20230614,104300,96664850,9440,9440,9440,9440,17
20230614,104200,96504370,9440,9440,9440,9440,3
20230614,104100,96476050,9440,9440,9440,9440,0
20230614,104000,96476050,9440,9440,9440,9440,0
20230614,103900,96476050,9440,9460,9460,9440,466
20230614,103800,92073990,9460,9460,9460,9460,0
20230614,103700,92073990,9460,9460,9460,9460,3
20230614,103600,92045610,9460,9470,9470,9450,1389
20230614,103500,78914060,9490,9490,9490,9490,0
20230614,103400,78914060,9490,9490,9490,9490,20
20230614,103300,78724260,9490,9490,9490,9490,20
20230614,103200,78534460,9490,9490,9490,9490,9
20230614,103100,78449050,9480,9480,9480,9480,1
20230614,103000,78439570,9450,9450,9450,9450,0
20230614,102900,78439570,9450,9450,9450,9450,0
20230614,102800,78439570,9450,9450,9450,9450,0
20230614,102700,78439570,9450,9450,9450,9450,0
20230614,102600,78439570,9450,9450,9450,9450,0
20230614,102500,78439570,9450,9450,9450,9450,0
20230614,102400,78439570,9450,9450,9450,9450,301
20230614,102300,75595120,9450,9480,9480,9440,374
20230614,102200,72063780,9450,9450,9450,9450,9
20230614,102100,71978730,9450,9460,9460,9450,404
20230614,102000,68158430,9460,9460,9460,9460,2
20230614,101900,68139510,9450,9450,9450,9450,0
20230614,101800,68139510,9450,9450,9450,9450,0
20230614,101700,68139510,9450,9450,9450,9450,0
20230614,101600,68139510,9450,9450,9450,9450,0
20230614,101500,68139510,9450,9450,9450,9450,0
20230614,101400,68139510,9450,9450,9450,9450,0
20230614,101300,68139510,9450,9450,9450,9450,0
20230614,101200,68139510,9450,9450,9450,9450,0
20230614,101100,68139510,9450,9440,9450,9440,590
20230614,101000,62565480,9440,9440,9440,9440,0
20230614,100900,62565480,9440,9440,9440,9440,0
20230614,100800,62565480,9440,9440,9440,9440,12
20230614,100700,62452200,9430,9430,9430,9430,0
20230614,100600,62452200,9430,9430,9430,9430,0
20230614,100500,62452200,9430,9430,9430,9430,0
20230614,100400,62452200,9430,9430,9430,9430,0
20230614,100300,62452200,9430,9430,9430,9430,0
20230614,100200,62452200,9430,9430,9430,9430,0
20230614,100100,62452200,9430,9430,9430,9430,0
20230614,100000,62452200,9430,9430,9430,9430,0
20230614,095900,62452200,9430,9430,9430,9430,0
20230614,095800,62452200,9430,9430,9430,9430,0
20230614,095700,62452200,9430,9430,9430,9430,479
20230614,095600,57935230,9420,9420,9420,9420,0
20230614,095500,57935230,9420,9420,9420,9420,12
20230614,095400,57822190,9430,9450,9450,9430,1421
20230614,095300,44407480,9480,9480,9480,9480,0
20230614,095200,44407480,9480,9480,9480,9480,1
20230614,095100,44398000,9480,9480,9480,9480,25
20230614,095000,44161000,9480,9480,9480,9480,0
20230614,094900,44161000,9480,9480,9480,9480,0
20230614,094800,44161000,9480,9480,9480,9480,0
20230614,094700,44161000,9480,9480,9480,9480,192
20230614,094600,42340840,9470,9470,9470,9470,1000
20230614,094500,32870840,9450,9450,9450,9450,0
20230614,094400,32870840,9450,9450,9450,9450,0
20230614,094300,32870840,9450,9450,9450,9450,0
20230614,094200,32870840,9450,9450,9450,9450,0
20230614,094100,32870840,9450,9450,9450,9450,6
20230614,094000,32814140,9460,9460,9460,9460,0
20230614,093900,32814140,9460,9460,9460,9460,0
20230614,093800,32814140,9460,9460,9460,9460,20
20230614,093700,32624940,9460,9460,9460,9460,0
20230614,093600,32624940,9460,9470,9470,9460,95
20230614,093500,31726230,9460,9460,9460,9460,0
20230614,093400,31726230,9460,9460,9460,9460,4
20230614,093300,31688390,9470,9480,9480,9470,1074
20230614,093200,21507480,9490,9490,9490,9490,1
20230614,093100,21497990,9490,9490,9490,9490,0
20230614,093000,21497990,9490,9490,9490,9490,1
20230614,092900,21488500,9490,9490,9490,9490,0
20230614,092800,21488500,9490,9490,9490,9490,0
20230614,092700,21488500,9490,9490,9490,9490,0
20230614,092600,21488500,9490,9490,9490,9490,242
20230614,092500,19191920,9490,9490,9490,9490,0
20230614,092400,19191920,9490,9490,9490,9490,75
20230614,092300,18480170,9490,9490,9490,9490,0
20230614,092200,18480170,9490,9490,9490,9490,0
20230614,092100,18480170,9490,9500,9500,9490,448
20230614,092000,14228640,9500,9500,9500,9500,60
20230614,091900,13658640,9500,9500,9500,9500,0
20230614,091800,13658640,9500,9510,9510,9500,191
20230614,091700,11843180,9510,9510,9510,9510,0
20230614,091600,11843180,9510,9510,9510,9510,0
20230614,091500,11843180,9510,9490,9510,9490,111
20230614,091400,10789770,9490,9490,9490,9490,0
20230614,091300,10789770,9490,9500,9500,9490,263
20230614,091200,8292270,9470,9470,9470,9470,0
20230614,091100,8292270,9470,9470,9470,9470,437
20230614,091000,4153880,9460,9460,9460,9460,0
20230614,090900,4153880,9460,9460,9460,9460,0
20230614,090800,4153880,9460,9460,9460,9460,0
20230614,090700,4153880,9460,9460,9460,9460,0
20230614,090600,4153880,9460,9460,9460,9460,10
20230614,090500,4059280,9450,9460,9460,9450,259
20230614,090400,1609180,9460,9460,9460,9460,0
20230614,090300,1609180,9460,9460,9460,9460,0
20230614,090200,1609180,9460,9460,9460,9450,112
20230614,090100,550740,9460,9460,9460,9460,1
20230614,090000,541280,9460,9520,9520,9460,57