stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,202200,524837060,3010,3010,3010,3010,10576
20230615,202100,524837060,3010,3010,3010,3010,0
20230615,202000,524837060,3010,3010,3010,3010,0
20230615,201900,524837060,3010,3010,3010,3010,0
20230615,201800,524837060,3010,3010,3010,3010,0
20230615,201700,524837060,3010,3010,3010,3010,0
20230615,201600,524837060,3010,3010,3010,3010,0
20230615,201500,524837060,3010,3010,3010,3010,0
20230615,201400,524837060,3010,3010,3010,3010,0
20230615,201300,524837060,3010,3010,3010,3010,0
20230615,201200,524837060,3010,3010,3010,3010,0
20230615,201100,524837060,3010,3010,3010,3010,0
20230615,201000,524837060,3010,3010,3010,3010,0
20230615,200900,524837060,3010,3010,3010,3010,0
20230615,200800,524837060,3010,3010,3010,3010,0
20230615,200700,524837060,3010,3010,3010,3010,0
20230615,200600,524837060,3010,3010,3010,3010,0
20230615,200500,524837060,3010,3010,3010,3010,0
20230615,200400,524837060,3010,3010,3010,3010,0
20230615,200300,524837060,3010,3010,3010,3010,0
20230615,200200,524837060,3010,3010,3010,3010,0
20230615,200100,524837060,3010,3010,3010,3010,0
20230615,200000,524837060,3010,3010,3010,3010,0
20230615,195900,524837060,3010,3010,3010,3010,0
20230615,195800,524837060,3010,3010,3010,3010,0
20230615,195700,524837060,3010,3010,3010,3010,0
20230615,195600,524837060,3010,3010,3010,3010,0
20230615,195500,524837060,3010,3010,3010,3010,0
20230615,195400,524837060,3010,3010,3010,3010,0
20230615,195300,524837060,3010,3010,3010,3010,0
20230615,195200,524837060,3010,3010,3010,3010,10576
20230615,195100,524837060,3010,3010,3010,3010,0
20230615,195000,524837060,3010,3010,3010,3010,0
20230615,194900,524837060,3010,3010,3010,3010,0
20230615,194800,524837060,3010,3010,3010,3010,0
20230615,194700,524837060,3010,3010,3010,3010,0
20230615,194600,524837060,3010,3010,3010,3010,0
20230615,194500,524837060,3010,3010,3010,3010,0
20230615,194400,524837060,3010,3010,3010,3010,0
20230615,194300,524837060,3010,3010,3010,3010,0
20230615,194200,524837060,3010,3010,3010,3010,0
20230615,194100,524837060,3010,3010,3010,3010,0
20230615,194000,524837060,3010,3010,3010,3010,0
20230615,193900,524837060,3010,3010,3010,3010,0
20230615,193800,524837060,3010,3010,3010,3010,0
20230615,193700,524837060,3010,3010,3010,3010,0
20230615,193600,524837060,3010,3010,3010,3010,0
20230615,193500,524837060,3010,3010,3010,3010,0
20230615,193400,524837060,3010,3010,3010,3010,0
20230615,193300,524837060,3010,3010,3010,3010,0
20230615,193200,524837060,3010,3010,3010,3010,0
20230615,193100,524837060,3010,3010,3010,3010,0
20230615,193000,524837060,3010,3010,3010,3010,0
20230615,192900,524837060,3010,3010,3010,3010,0
20230615,192800,524837060,3010,3010,3010,3010,0
20230615,192700,524837060,3010,3010,3010,3010,0
20230615,192600,524837060,3010,3010,3010,3010,0
20230615,192500,524837060,3010,3010,3010,3010,0
20230615,192400,524837060,3010,3010,3010,3010,0
20230615,192300,524837060,3010,3010,3010,3010,0
20230615,192200,524837060,3010,3010,3010,3010,10576
20230615,192100,524837060,3010,3010,3010,3010,0
20230615,192000,524837060,3010,3010,3010,3010,0
20230615,191900,524837060,3010,3010,3010,3010,0
20230615,191800,524837060,3010,3010,3010,3010,0
20230615,191700,524837060,3010,3010,3010,3010,0
20230615,191600,524837060,3010,3010,3010,3010,0
20230615,191500,524837060,3010,3010,3010,3010,0
20230615,191400,524837060,3010,3010,3010,3010,0
20230615,191300,524837060,3010,3010,3010,3010,0
20230615,191200,524837060,3010,3010,3010,3010,0
20230615,191100,524837060,3010,3010,3010,3010,0
20230615,191000,524837060,3010,3010,3010,3010,0
20230615,190900,524837060,3010,3010,3010,3010,0
20230615,190800,524837060,3010,3010,3010,3010,0
20230615,190700,524837060,3010,3010,3010,3010,0
20230615,190600,524837060,3010,3010,3010,3010,0
20230615,190500,524837060,3010,3010,3010,3010,0
20230615,190400,524837060,3010,3010,3010,3010,0
20230615,190300,524837060,3010,3010,3010,3010,0
20230615,190200,524837060,3010,3010,3010,3010,0
20230615,190100,524837060,3010,3010,3010,3010,0
20230615,190000,524837060,3010,3010,3010,3010,0
20230615,185900,524837060,3010,3010,3010,3010,0
20230615,185800,524837060,3010,3010,3010,3010,0
20230615,185700,524837060,3010,3010,3010,3010,0
20230615,185600,524837060,3010,3010,3010,3010,0
20230615,185500,524837060,3010,3010,3010,3010,0
20230615,185400,524837060,3010,3010,3010,3010,0
20230615,185300,524837060,3010,3010,3010,3010,0
20230615,185200,524837060,3010,3010,3010,3010,10576
20230615,185100,524837060,3010,3010,3010,3010,0
20230615,185000,524837060,3010,3010,3010,3010,0
20230615,184900,524837060,3010,3010,3010,3010,0
20230615,184800,524837060,3010,3010,3010,3010,0
20230615,184700,524837060,3010,3010,3010,3010,0
20230615,184600,524837060,3010,3010,3010,3010,0
20230615,184500,524837060,3010,3010,3010,3010,0
20230615,184400,524837060,3010,3010,3010,3010,0
20230615,184300,524837060,3010,3010,3010,3010,0
20230615,184200,524837060,3010,3010,3010,3010,0
20230615,184100,524837060,3010,3010,3010,3010,0
20230615,184000,524837060,3010,3010,3010,3010,0
20230615,183900,524837060,3010,3010,3010,3010,0
20230615,183800,524837060,3010,3010,3010,3010,0
20230615,183700,524837060,3010,3010,3010,3010,0
20230615,183600,524837060,3010,3010,3010,3010,0
20230615,183500,524837060,3010,3010,3010,3010,0
20230615,183400,524837060,3010,3010,3010,3010,0
20230615,183300,524837060,3010,3010,3010,3010,0
20230615,183200,524837060,3010,3010,3010,3010,0
20230615,183100,524837060,3010,3010,3010,3010,0
20230615,183000,524837060,3010,3010,3010,3010,0
20230615,182900,524837060,3010,3010,3010,3010,0
20230615,182800,524837060,3010,3010,3010,3010,0
20230615,182700,524837060,3010,3010,3010,3010,0
20230615,182600,524837060,3010,3010,3010,3010,0
20230615,182500,524837060,3010,3010,3010,3010,0
20230615,182400,524837060,3010,3010,3010,3010,0
20230615,182300,524837060,3010,3010,3010,3010,0
20230615,182200,524837060,3010,3010,3010,3010,10576
20230615,182100,524837060,3010,3010,3010,3010,0
20230615,182000,524837060,3010,3010,3010,3010,0
20230615,181900,524837060,3010,3010,3010,3010,0
20230615,181800,524837060,3010,3010,3010,3010,0
20230615,181700,524837060,3010,3010,3010,3010,0
20230615,181600,524837060,3010,3010,3010,3010,0
20230615,181500,524837060,3010,3010,3010,3010,0
20230615,181400,524837060,3010,3010,3010,3010,0
20230615,181300,524837060,3010,3010,3010,3010,0
20230615,181200,524837060,3010,3010,3010,3010,0
20230615,181100,524837060,3010,3010,3010,3010,0
20230615,181000,524837060,3010,3010,3010,3010,0
20230615,180900,524837060,3010,3010,3010,3010,0
20230615,180800,524837060,3010,3010,3010,3010,0
20230615,180700,524837060,3010,3010,3010,3010,0
20230615,180600,524837060,3010,3010,3010,3010,0
20230615,180500,524837060,3010,3010,3010,3010,0
20230615,180400,524837060,3010,3010,3010,3010,0
20230615,180300,524837060,3010,3010,3010,3010,0
20230615,180200,524837060,3010,3010,3010,3010,0
20230615,180100,524837060,3010,3010,3010,3010,0
20230615,180000,524837060,3010,3010,3010,3010,0
20230615,175900,524837060,3010,3010,3010,3010,0
20230615,175800,524837060,3010,3010,3010,3010,0
20230615,175700,524837060,3010,3010,3010,3010,0
20230615,175600,524837060,3010,3010,3010,3010,0
20230615,175500,524837060,3010,3010,3010,3010,0
20230615,175400,524837060,3010,3010,3010,3010,0
20230615,175300,524837060,3010,3010,3010,3010,0
20230615,175200,524837060,3010,3010,3010,3010,10576
20230615,175100,524837060,3010,3010,3010,3010,0
20230615,175000,524837060,3010,3010,3010,3010,0
20230615,174900,524837060,3010,3010,3010,3010,0
20230615,174800,524837060,3010,3010,3010,3010,0
20230615,174700,524837060,3010,3010,3010,3010,0
20230615,174600,524837060,3010,3010,3010,3010,0
20230615,174500,524837060,3010,3010,3010,3010,0
20230615,174400,524837060,3010,3010,3010,3010,0
20230615,174300,524837060,3010,3010,3010,3010,0
20230615,174200,524837060,3010,3010,3010,3010,0
20230615,174100,524837060,3010,3010,3010,3010,0
20230615,174000,524837060,3010,3010,3010,3010,0
20230615,173900,524837060,3010,3010,3010,3010,0
20230615,173800,524837060,3010,3010,3010,3010,0
20230615,173700,524837060,3010,3010,3010,3010,0
20230615,173600,524837060,3010,3010,3010,3010,0
20230615,173500,524837060,3010,3010,3010,3010,0
20230615,173400,524837060,3010,3010,3010,3010,0
20230615,173300,524837060,3010,3010,3010,3010,0
20230615,173200,524837060,3010,3010,3010,3010,0
20230615,173100,524837060,3010,3010,3010,3010,0
20230615,173000,524837060,3010,3010,3010,3010,0
20230615,172900,524837060,3010,3010,3010,3010,0
20230615,172800,524837060,3010,3010,3010,3010,0
20230615,172700,524837060,3010,3010,3010,3010,0
20230615,172600,524837060,3010,3010,3010,3010,0
20230615,172500,524837060,3010,3010,3010,3010,0
20230615,172400,524837060,3010,3010,3010,3010,0
20230615,172300,524837060,3010,3010,3010,3010,0
20230615,172200,524837060,3010,3010,3010,3010,10576
20230615,172100,524837060,3010,3010,3010,3010,0
20230615,172000,524837060,3010,3010,3010,3010,0
20230615,171900,524837060,3010,3010,3010,3010,0
20230615,171800,524837060,3010,3010,3010,3010,0
20230615,171700,524837060,3010,3010,3010,3010,0
20230615,171600,524837060,3010,3010,3010,3010,0
20230615,171500,524837060,3010,3010,3010,3010,0
20230615,171400,524837060,3010,3010,3010,3010,0
20230615,171300,524837060,3010,3010,3010,3010,0
20230615,171200,524837060,3010,3010,3010,3010,0
20230615,171100,524837060,3010,3010,3010,3010,0
20230615,171000,524837060,3010,3010,3010,3010,0
20230615,170900,524837060,3010,3010,3010,3010,0
20230615,170800,524837060,3010,3010,3010,3010,0
20230615,170700,524837060,3010,3010,3010,3010,0
20230615,170600,524837060,3010,3010,3010,3010,0
20230615,170500,524837060,3010,3010,3010,3010,0
20230615,170400,524837060,3010,3010,3010,3010,0
20230615,170300,524837060,3010,3010,3010,3010,0
20230615,170200,524837060,3010,3010,3010,3010,0
20230615,170100,524837060,3010,3010,3010,3010,0
20230615,170000,524837060,3010,3010,3010,3010,0
20230615,165900,524837060,3010,3010,3010,3010,0
20230615,165800,524837060,3010,3010,3010,3010,0
20230615,165700,524837060,3010,3010,3010,3010,0
20230615,165600,524837060,3010,3010,3010,3010,0
20230615,165500,524837060,3010,3010,3010,3010,0
20230615,165400,524837060,3010,3010,3010,3010,0
20230615,165300,524837060,3010,3010,3010,3010,0
20230615,165200,524837060,3010,3010,3010,3010,10576
20230615,165100,524837060,3010,3010,3010,3010,0
20230615,165000,524837060,3010,3010,3010,3010,0
20230615,164900,524837060,3010,3010,3010,3010,0
20230615,164800,524837060,3010,3010,3010,3010,0
20230615,164700,524837060,3010,3010,3010,3010,0
20230615,164600,524837060,3010,3010,3010,3010,0
20230615,164500,524837060,3010,3010,3010,3010,0
20230615,164400,524837060,3010,3010,3010,3010,0
20230615,164300,524837060,3010,3010,3010,3010,0
20230615,164200,524837060,3010,3010,3010,3010,0
20230615,164100,524837060,3010,3010,3010,3010,0
20230615,164000,524837060,3010,3010,3010,3010,0
20230615,163900,524837060,3010,3010,3010,3010,0
20230615,163800,524837060,3010,3010,3010,3010,0
20230615,163700,524837060,3010,3010,3010,3010,0
20230615,163600,524837060,3010,3010,3010,3010,0
20230615,163500,524837060,3010,3010,3010,3010,0
20230615,163400,524837060,3010,3010,3010,3010,0
20230615,163300,524837060,3010,3010,3010,3010,0
20230615,163200,524837060,3010,3010,3010,3010,0
20230615,163100,524837060,3010,3010,3010,3010,0
20230615,163000,524837060,3010,3010,3010,3010,0
20230615,162900,524837060,3010,3010,3010,3010,0
20230615,162800,524837060,3010,3010,3010,3010,0
20230615,162700,524837060,3010,3010,3010,3010,0
20230615,162600,524837060,3010,3010,3010,3010,0
20230615,162500,524837060,3010,3010,3010,3010,0
20230615,162400,524837060,3010,3010,3010,3010,0
20230615,162300,524837060,3010,3010,3010,3010,0
20230615,162200,524837060,3010,3010,3010,3010,10576
20230615,162100,524837060,3010,3010,3010,3010,0
20230615,162000,524837060,3010,3010,3010,3010,0
20230615,161900,524837060,3010,3010,3010,3010,0
20230615,161800,524837060,3010,3010,3010,3010,0
20230615,161700,524837060,3010,3010,3010,3010,0
20230615,161600,524837060,3010,3010,3010,3010,0
20230615,161500,524837060,3010,3010,3010,3010,0
20230615,161400,524837060,3010,3010,3010,3010,0
20230615,161300,524837060,3010,3010,3010,3010,0
20230615,161200,524837060,3010,3010,3010,3010,0
20230615,161100,524837060,3010,3010,3010,3010,0
20230615,161000,524837060,3010,3010,3010,3010,0
20230615,160900,524837060,3010,3010,3010,3010,0
20230615,160800,524837060,3010,3010,3010,3010,0
20230615,160700,524837060,3010,3010,3010,3010,0
20230615,160600,524837060,3010,3010,3010,3010,0
20230615,160500,524837060,3010,3010,3010,3010,0
20230615,160400,524837060,3010,3010,3010,3010,0
20230615,160300,524837060,3010,3010,3010,3010,0
20230615,160200,524837060,3010,3010,3010,3010,0
20230615,160100,524837060,3010,3010,3010,3010,0
20230615,160000,524837060,3010,3010,3010,3010,0
20230615,155900,524837060,3010,3010,3010,3010,0
20230615,155800,524837060,3010,3010,3010,3010,0
20230615,155700,524837060,3010,3010,3010,3010,0
20230615,155600,524837060,3010,3010,3010,3010,0
20230615,155500,524837060,3010,3010,3010,3010,0
20230615,155400,524837060,3010,3010,3010,3010,0
20230615,155300,524837060,3010,3010,3010,3010,0
20230615,155200,524837060,3010,3010,3010,3010,10576
20230615,155100,524837060,3010,3010,3010,3010,0
20230615,155000,524837060,3010,3010,3010,3010,0
20230615,154900,524837060,3010,3010,3010,3010,0
20230615,154800,524837060,3010,3010,3010,3010,0
20230615,154700,524837060,3010,3010,3010,3010,0
20230615,154600,524837060,3010,3010,3010,3010,0
20230615,154500,524837060,3010,3010,3010,3010,0
20230615,154400,524837060,3010,3010,3010,3010,0
20230615,154300,524837060,3010,3010,3010,3010,0
20230615,154200,524837060,3010,3010,3010,3010,0
20230615,154100,524837060,3010,3010,3010,3010,0
20230615,154000,524837060,3010,3010,3010,3010,0
20230615,153900,524837060,3010,3010,3010,3010,0
20230615,153800,524837060,3010,3010,3010,3010,0
20230615,153700,524837060,3010,3010,3010,3010,0
20230615,153600,524837060,3010,3010,3010,3010,0
20230615,153500,524837060,3010,3010,3010,3010,0
20230615,153400,524837060,3010,3010,3010,3010,0
20230615,153300,524837060,3010,3010,3010,3010,0
20230615,153200,524837060,3010,3010,3010,3010,0
20230615,153100,524837060,3010,3010,3010,3010,0
20230615,153000,524837060,3010,3010,3010,3010,10576
20230615,152900,493003300,3020,3020,3020,3020,0
20230615,152800,493003300,3020,3020,3020,3020,0
20230615,152700,493003300,3020,3020,3020,3020,0
20230615,152600,493003300,3020,3020,3020,3020,0
20230615,152500,493003300,3020,3020,3020,3020,0
20230615,152400,493003300,3020,3020,3020,3020,0
20230615,152300,493003300,3020,3020,3020,3020,0
20230615,152200,493003300,3020,3020,3020,3020,0
20230615,152100,493003300,3020,3020,3020,3020,0
20230615,152000,493003300,3020,3020,3020,3020,0
20230615,151900,493003300,3020,3020,3020,3020,15
20230615,151800,492958000,3020,3020,3020,3020,0
20230615,151700,492958000,3020,3020,3020,3020,248
20230615,151600,492209040,3020,3010,3020,3010,152
20230615,151500,491751500,3020,3020,3020,3020,1
20230615,151400,491748480,3020,3010,3020,3010,351
20230615,151300,490691960,3020,3020,3020,3020,7
20230615,151200,490670820,3020,3020,3020,3020,14
20230615,151100,490628540,3020,3020,3020,3020,1
20230615,151000,490625520,3020,3020,3020,3020,1
20230615,150900,490622500,3010,3020,3020,3010,101
20230615,150800,490318480,3020,3010,3020,3010,202
20230615,150700,489710440,3015,3020,3020,3015,2
20230615,150600,489704405,3020,3020,3020,3020,1
20230615,150500,489701385,3020,3020,3020,3020,0
20230615,150400,489701385,3020,3020,3020,3010,1003
20230615,150300,486679990,3020,3020,3020,3015,4
20230615,150200,486667920,3020,3020,3020,3020,0
20230615,150100,486667920,3020,3020,3020,3015,505
20230615,150000,485145320,3020,3020,3020,3020,4
20230615,145900,485133240,3015,3015,3015,3015,4
20230615,145800,485121180,3020,3020,3020,3020,40
20230615,145700,485000380,3020,3020,3020,3020,10
20230615,145600,484970180,3020,3020,3020,3020,1
20230615,145500,484967160,3020,3020,3020,3020,1
20230615,145400,484964140,3030,3030,3030,3030,0
20230615,145300,484964140,3030,3030,3030,3030,1
20230615,145200,484961110,3015,3015,3015,3015,1
20230615,145100,484958095,3030,3015,3030,3015,53
20230615,145000,484797550,3030,3025,3030,3025,1763
20230615,144900,479458340,3030,3030,3030,3030,0
20230615,144800,479458340,3030,3030,3030,3030,0
20230615,144700,479458340,3030,3030,3030,3030,801
20230615,144600,477031310,3030,3025,3030,3025,3802
20230615,144500,465530250,3025,3025,3025,3025,1
20230615,144400,465527225,3025,3025,3025,3025,11
20230615,144300,465493950,3025,3025,3025,3020,1203
20230615,144200,461860875,3020,3020,3020,3020,0
20230615,144100,461860875,3020,3020,3020,3020,42
20230615,144000,461734035,3025,3025,3025,3025,350
20230615,143900,460675285,3025,3020,3025,3020,13
20230615,143800,460636015,3020,3020,3020,3020,0
20230615,143700,460636015,3020,3025,3030,3020,300
20230615,143600,459728515,3030,3020,3030,3020,11570
20230615,143500,424736420,3015,3015,3015,3015,21
20230615,143400,424673105,3015,3015,3015,3015,0
20230615,143300,424673105,3015,3015,3015,3015,19
20230615,143200,424615820,3015,3015,3015,3015,22
20230615,143100,424549490,3015,3015,3015,3015,1
20230615,143000,424546475,3015,3015,3015,3015,34
20230615,142900,424443965,3010,3010,3010,3010,0
20230615,142800,424443965,3010,3010,3010,3010,450
20230615,142700,423089465,3015,3015,3015,3015,1
20230615,142600,423086450,3015,3015,3015,3015,3
20230615,142500,423077405,3015,3015,3015,3015,0
20230615,142400,423077405,3015,3015,3015,3015,5
20230615,142300,423062330,3015,3015,3015,3015,1072
20230615,142200,419830250,3015,3015,3015,3015,94
20230615,142100,419546840,3015,3015,3015,3015,0
20230615,142000,419546840,3015,3015,3015,3015,6
20230615,141900,419528750,3015,3015,3015,3015,400
20230615,141800,418322750,3020,3025,3025,3020,200
20230615,141700,417718250,3025,3015,3025,3015,21
20230615,141600,417654735,3015,3015,3015,3015,20
20230615,141500,417594435,3010,3010,3010,3010,0
20230615,141400,417594435,3010,3010,3010,3010,0
20230615,141300,417594435,3010,3010,3010,3010,0
20230615,141200,417594435,3010,3025,3025,3010,34
20230615,141100,417491795,3025,3025,3025,3025,0
20230615,141000,417491795,3025,3015,3025,3015,3
20230615,140900,417482735,3010,3010,3010,3010,3010
20230615,140800,408422635,3010,3015,3015,3010,26
20230615,140700,408344355,3025,3015,3025,3015,171
20230615,140600,407828780,3020,3020,3020,3020,1
20230615,140500,407825760,3015,3020,3020,3015,69
20230615,140400,407617700,3020,3020,3020,3020,436
20230615,140300,406300980,3020,3020,3020,3015,11
20230615,140200,406267770,3020,3020,3020,3020,19
20230615,140100,406210390,3020,3020,3020,3020,14
20230615,140000,406168110,3020,3020,3020,3020,0
20230615,135900,406168110,3020,3020,3020,3020,21
20230615,135800,406104690,3020,3020,3020,3020,20
20230615,135700,406044290,3025,3020,3025,3020,1002
20230615,135600,403018240,3020,3020,3020,3020,0
20230615,135500,403018240,3020,3020,3020,3020,0
20230615,135400,403018240,3020,3020,3020,3020,2
20230615,135300,403012200,3010,3010,3020,3010,823
20230615,135200,400534960,3015,3015,3015,3015,0
20230615,135100,400534960,3015,3015,3015,3015,0
20230615,135000,400534960,3015,3015,3015,3015,366
20230615,134900,399431470,3010,3010,3010,3010,300
20230615,134800,398528470,3015,3015,3015,3015,0
20230615,134700,398528470,3015,3015,3015,3015,10
20230615,134600,398498320,3015,3015,3015,3015,0
20230615,134500,398498320,3015,3015,3015,3015,1
20230615,134400,398495305,3015,3015,3015,3015,1
20230615,134300,398492290,3015,3015,3015,3015,10
20230615,134200,398462140,3015,3015,3015,3015,513
20230615,134100,396915445,3015,3015,3015,3015,1
20230615,134000,396912430,3015,3015,3015,3015,100
20230615,133900,396610930,3015,3015,3015,3015,0
20230615,133800,396610930,3015,3015,3015,3015,39
20230615,133700,396493345,3010,3010,3010,3010,278
20230615,133600,395656565,3010,3010,3010,3010,2
20230615,133500,395650545,3015,3015,3015,3015,0
20230615,133400,395650545,3015,3015,3015,3015,1
20230615,133300,395647530,3015,3015,3015,3015,107
20230615,133200,395324925,3015,3015,3015,3015,0
20230615,133100,395324925,3015,3015,3015,3015,0
20230615,133000,395324925,3015,3015,3015,3015,0
20230615,132900,395324925,3015,3015,3015,3015,0
20230615,132800,395324925,3015,3015,3015,3015,0
20230615,132700,395324925,3015,3015,3015,3015,3
20230615,132600,395315880,3010,3010,3010,3010,5
20230615,132500,395300830,3015,3010,3015,3010,8212
20230615,132400,370582705,3005,3005,3005,3005,0
20230615,132300,370582705,3005,3005,3005,3005,0
20230615,132200,370582705,3005,3005,3005,3005,581
20230615,132100,368836800,3010,3005,3010,3005,458
20230615,132000,367460400,3005,3005,3005,3005,523
20230615,131900,365888785,3005,3005,3005,3005,159
20230615,131800,365410990,3005,3005,3005,3005,1
20230615,131700,365407985,3000,3000,3000,3000,0
20230615,131600,365407985,3000,3000,3000,3000,0
20230615,131500,365407985,3000,3000,3000,3000,214
20230615,131400,364765985,3005,3005,3005,3005,0
20230615,131300,364765985,3005,3005,3005,3005,13
20230615,131200,364726920,3005,3005,3005,3005,5
20230615,131100,364711895,3010,3010,3010,3010,6
20230615,131000,364693835,3005,3005,3005,3005,0
20230615,130900,364693835,3005,3005,3005,3005,10
20230615,130800,364663785,3005,3005,3005,3005,200
20230615,130700,364062785,3010,3010,3010,3010,0
20230615,130600,364062785,3010,3010,3010,3010,100
20230615,130500,363761785,3010,3010,3010,3010,1
20230615,130400,363758775,3000,3000,3000,3000,153
20230615,130300,363299775,3000,3010,3010,3000,501
20230615,130200,361796515,3000,3005,3005,3000,5000
20230615,130100,346795075,3005,3005,3005,3005,1800
20230615,130000,341386075,3010,3010,3010,3010,0
20230615,125900,341386075,3010,3010,3010,3010,200
20230615,125800,340784075,3010,3010,3010,3010,0
20230615,125700,340784075,3010,3010,3010,3010,0
20230615,125600,340784075,3010,3010,3010,3010,0
20230615,125500,340784075,3010,3010,3010,3010,0
20230615,125400,340784075,3010,3010,3010,3010,0
20230615,125300,340784075,3010,3010,3010,3010,500
20230615,125200,339279075,3005,3005,3005,3005,0
20230615,125100,339279075,3005,3010,3010,3005,550
20230615,125000,337624325,3005,3005,3005,3005,0
20230615,124900,337624325,3005,3005,3005,3005,1
20230615,124800,337621320,3010,3010,3010,3010,22
20230615,124700,337555100,3010,3010,3010,3010,5449
20230615,124600,321153610,3010,3010,3010,3010,321
20230615,124500,320187400,3010,3010,3010,3010,13
20230615,124400,320148270,3010,3010,3010,3010,18
20230615,124300,320094090,3010,3010,3010,3005,1449
20230615,124200,315739695,3010,3010,3010,3005,169
20230615,124100,315231755,3010,3010,3010,3010,12
20230615,124000,315195635,3010,3010,3010,3010,10
20230615,123900,315165535,3010,3010,3010,3010,8
20230615,123800,315141455,3010,3010,3010,3010,0
20230615,123700,315141455,3010,3010,3010,3010,340
20230615,123600,314118055,3005,3005,3005,3005,50
20230615,123500,313967805,3010,3010,3010,3010,0
20230615,123400,313967805,3010,3010,3010,3010,1
20230615,123300,313964795,3010,3010,3010,3010,3
20230615,123200,313955765,3010,3010,3010,3010,3
20230615,123100,313946735,3010,3010,3010,3010,606
20230615,123000,312122675,3010,3010,3010,3010,402
20230615,122900,310912655,3010,3010,3010,3010,335
20230615,122800,309904305,3010,3010,3010,3010,1
20230615,122700,309901295,3010,3010,3010,3010,14
20230615,122600,309859155,3010,3010,3010,3010,4
20230615,122500,309847115,3010,3010,3010,3010,0
20230615,122400,309847115,3010,3010,3010,3010,0
20230615,122300,309847115,3010,3010,3010,3010,0
20230615,122200,309847115,3010,3010,3010,3010,3
20230615,122100,309838085,3005,3005,3005,3005,0
20230615,122000,309838085,3005,3005,3005,3005,187
20230615,121900,309276150,3010,3010,3010,3010,0
20230615,121800,309276150,3010,3010,3010,3010,9
20230615,121700,309249060,3010,3010,3010,3010,53
20230615,121600,309089530,3010,3010,3010,3010,350
20230615,121500,308036030,3010,3010,3010,3010,0
20230615,121400,308036030,3010,3010,3010,3010,0
20230615,121300,308036030,3010,3010,3010,3010,3
20230615,121200,308027000,3010,3010,3010,3010,144
20230615,121100,307593560,3005,3005,3005,3005,400
20230615,121000,306391560,3010,3010,3010,3010,20
20230615,120900,306331360,3010,3010,3010,3010,0
20230615,120800,306331360,3010,3010,3010,3010,0
20230615,120700,306331360,3010,3010,3010,3010,7
20230615,120600,306310290,3010,3010,3010,3010,10
20230615,120500,306280190,3010,3010,3010,3010,0
20230615,120400,306280190,3010,3010,3010,3010,83
20230615,120300,306030360,3010,3010,3010,3010,3
20230615,120200,306021330,3010,3010,3010,3005,117
20230615,120100,305669725,3010,3010,3010,3010,5
20230615,120000,305654675,3010,3010,3010,3010,0
20230615,115900,305654675,3010,3010,3010,3010,0
20230615,115800,305654675,3010,3010,3010,3010,34
20230615,115700,305552335,3005,3010,3015,3005,367
20230615,115600,304449455,3010,3010,3010,3010,0
20230615,115500,304449455,3010,3010,3010,3010,2
20230615,115400,304443435,3015,3015,3015,3015,1
20230615,115300,304440420,3005,3005,3005,3005,1000
20230615,115200,301435420,3010,3010,3010,3010,2
20230615,115100,301429400,3015,3015,3015,3015,0
20230615,115000,301429400,3015,3015,3015,3015,0
20230615,114900,301429400,3015,3005,3015,3005,3
20230615,114800,301420375,3005,3005,3005,3005,0
20230615,114700,301420375,3005,3005,3005,3005,83
20230615,114600,301170960,3005,3010,3010,3005,417
20230615,114500,299917865,3015,3015,3015,3015,1
20230615,114400,299914850,3010,3010,3010,3010,0
20230615,114300,299914850,3010,3010,3010,3010,0
20230615,114200,299914850,3010,3010,3010,3010,1
20230615,114100,299911840,3010,3010,3010,3010,6
20230615,114000,299893780,3010,3010,3010,3010,0
20230615,113900,299893780,3010,3010,3010,3010,228
20230615,113800,299207500,3010,3010,3010,3010,30
20230615,113700,299117200,3010,3010,3010,3010,5
20230615,113600,299102150,3010,3010,3010,3010,3
20230615,113500,299093120,3010,3010,3010,3010,212
20230615,113400,298455000,3010,3010,3010,3010,40
20230615,113300,298334600,3010,3010,3010,3010,205
20230615,113200,297717550,3010,3010,3010,3010,0
20230615,113100,297717550,3010,2995,3010,2995,3
20230615,113000,297708550,2990,2990,2990,2990,0
20230615,112900,297708550,2990,3000,3000,2990,971
20230615,112800,294802005,3000,3000,3000,3000,32
20230615,112700,294706005,3000,3000,3000,3000,200
20230615,112600,294106005,3005,3005,3005,3005,55
20230615,112500,293940730,3010,3010,3010,3010,1
20230615,112400,293937720,2985,3005,3005,2985,23000
20230615,112300,225187040,3000,3000,3000,3000,385
20230615,112200,224032040,3015,3015,3015,3015,0
20230615,112100,224032040,3015,3015,3015,3015,0
20230615,112000,224032040,3015,3005,3015,2995,19158
20230615,111900,166530970,3005,3010,3010,3005,417
20230615,111800,165277830,3010,3005,3010,3005,154
20230615,111700,164815030,3010,3010,3010,3010,2
20230615,111600,164809010,3015,3015,3015,3015,0
20230615,111500,164809010,3015,3010,3015,3010,301
20230615,111400,163902995,3010,3010,3010,3010,15
20230615,111300,163857845,3010,3010,3010,3010,2164
20230615,111200,157344205,3015,3015,3015,3015,294
20230615,111100,156457795,3015,3015,3015,3015,0
20230615,111000,156457795,3015,3015,3015,3015,15
20230615,110900,156412570,3015,3015,3015,3015,0
20230615,110800,156412570,3015,3015,3015,3015,38
20230615,110700,156298000,3015,3015,3015,3015,60
20230615,110600,156117100,3015,3015,3015,3015,581
20230615,110500,154365385,3010,3015,3015,3010,281
20230615,110400,153519175,3015,3010,3015,3010,1511
20230615,110300,148971010,3015,3015,3015,3015,0
20230615,110200,148971010,3015,3015,3015,3015,55
20230615,110100,148805185,3015,3015,3015,3015,0
20230615,110000,148805185,3015,3015,3015,3015,10
20230615,105900,148775035,3015,3015,3015,3015,1531
20230615,105800,144159070,3015,3015,3015,3015,1
20230615,105700,144156055,3020,3020,3020,3020,359
20230615,105600,143071875,3025,3025,3025,3025,150
20230615,105500,142618125,3025,3030,3030,3025,31
20230615,105400,142524345,3015,3030,3030,3015,701
20230615,105300,140410815,3020,3020,3020,3015,55
20230615,105200,140244885,3020,3020,3020,3020,631
20230615,105100,138339265,3015,3015,3015,3015,0
20230615,105000,138339265,3015,3020,3020,3015,714
20230615,104900,136186485,3020,3020,3020,3020,164
20230615,104800,135691205,3020,3020,3020,3020,0
20230615,104700,135691205,3020,3015,3020,3015,517
20230615,104600,134129875,3030,3015,3030,3015,56
20230615,104500,133960285,3020,3020,3020,3020,99
20230615,104400,133661305,3030,3030,3030,3030,1
20230615,104300,133658275,3020,3015,3020,3015,24
20230615,104200,133585910,3015,3015,3015,3015,0
20230615,104100,133585910,3015,3015,3015,3015,13
20230615,104000,133546715,3030,3020,3030,3015,545
20230615,103900,131900805,3025,3025,3025,3025,200
20230615,103800,131295805,3025,3025,3025,3025,0
20230615,103700,131295805,3025,3025,3025,3025,9
20230615,103600,131268580,3025,3025,3025,3025,0
20230615,103500,131268580,3025,3025,3025,3025,1
20230615,103400,131265555,3025,3025,3025,3025,100
20230615,103300,130963055,3025,3025,3025,3025,113
20230615,103200,130621230,3025,3025,3025,3015,135
20230615,103100,130213355,3025,3020,3025,3020,834
20230615,103000,127690555,3025,3020,3025,3020,200
20230615,102900,127085830,3020,3020,3020,3020,0
20230615,102800,127085830,3020,3020,3020,3020,2
20230615,102700,127079790,3010,3015,3015,3010,2321
20230615,102600,120093080,3010,3020,3020,3010,21
20230615,102500,120029670,3020,3020,3020,3020,1
20230615,102400,120026650,3020,3010,3020,3010,70
20230615,102300,119815940,3010,3020,3020,3010,934
20230615,102200,117002265,3025,3025,3025,3025,6
20230615,102100,116984115,3020,3020,3020,3020,0
20230615,102000,116984115,3020,3025,3025,3015,1037
20230615,101900,113852380,3025,3030,3030,3015,801
20230615,101800,111437000,3035,3025,3035,3015,5026
20230615,101700,96256415,3025,3030,3030,3025,1052
20230615,101600,93073630,3030,3040,3040,3030,6548
20230615,101500,73228170,3040,3040,3040,3040,1
20230615,101400,73225130,3035,3035,3035,3035,0
20230615,101300,73225130,3035,3035,3035,3035,17
20230615,101200,73173535,3035,3035,3035,3035,575
20230615,101100,71428410,3035,3035,3035,3035,75
20230615,101000,71200785,3035,3035,3035,3035,55
20230615,100900,71033860,3035,3035,3035,3035,1
20230615,100800,71030825,3035,3035,3035,3035,838
20230615,100700,68487495,3035,3040,3040,3035,1501
20230615,100600,63931955,3040,3040,3040,3040,0
20230615,100500,63931955,3040,3040,3040,3040,121
20230615,100400,63564115,3045,3040,3045,3040,24
20230615,100300,63491135,3040,3040,3040,3040,76
20230615,100200,63260095,3040,3040,3040,3040,71
20230615,100100,63044255,3040,3040,3040,3040,328
20230615,100000,62047135,3045,3045,3045,3045,0
20230615,095900,62047135,3045,3045,3045,3045,0
20230615,095800,62047135,3045,3045,3045,3045,101
20230615,095700,61739590,3040,3040,3040,3040,2700
20230615,095600,53531590,3045,3045,3045,3045,0
20230615,095500,53531590,3045,3050,3050,3045,7
20230615,095400,53510260,3055,3055,3055,3055,0
20230615,095300,53510260,3055,3055,3055,3055,0
20230615,095200,53510260,3055,3055,3055,3055,0
20230615,095100,53510260,3055,3055,3055,3055,300
20230615,095000,52593760,3055,3040,3060,3040,5061
20230615,094900,37148865,3040,3040,3040,3040,58
20230615,094800,36972545,3040,3040,3040,3040,5
20230615,094700,36957345,3040,3040,3040,3040,201
20230615,094600,36346305,3030,3030,3030,3030,0
20230615,094500,36346305,3030,3040,3040,3030,2000
20230615,094400,30276565,3040,3045,3045,3040,401
20230615,094300,29057515,3045,3045,3045,3045,5
20230615,094200,29042290,3045,3045,3045,3045,0
20230615,094100,29042290,3045,3045,3045,3045,3
20230615,094000,29033155,3040,3045,3045,3040,12
20230615,093900,28996625,3045,3045,3045,3045,0
20230615,093800,28996625,3045,3045,3045,3045,0
20230615,093700,28996625,3045,3040,3045,3035,122
20230615,093600,28625775,3040,3040,3045,3040,366
20230615,093500,27513080,3040,3040,3040,3040,200
20230615,093400,26905080,3045,3045,3045,3045,0
20230615,093300,26905080,3045,3045,3045,3045,150
20230615,093200,26448330,3040,3040,3040,3040,2495
20230615,093100,18863530,3045,3040,3045,3040,8
20230615,093000,18839195,3045,3045,3045,3045,193
20230615,092900,18251510,3045,3045,3045,3045,509
20230615,092800,16701605,3045,3050,3050,3045,2
20230615,092700,16695510,3045,3045,3045,3045,0
20230615,092600,16695510,3045,3045,3045,3045,25
20230615,092500,16619385,3050,3050,3050,3050,0
20230615,092400,16619385,3050,3050,3050,3050,23
20230615,092300,16549235,3050,3050,3050,3050,101
20230615,092200,16241185,3050,3050,3050,3050,1
20230615,092100,16238135,3045,3045,3045,3045,287
20230615,092000,15364220,3045,3045,3045,3045,0
20230615,091900,15364220,3045,3045,3045,3045,331
20230615,091800,14356325,3045,3045,3045,3045,20
20230615,091700,14295425,3045,3045,3045,3045,470
20230615,091600,12864275,3050,3050,3050,3050,0
20230615,091500,12864275,3050,3040,3050,3040,4
20230615,091400,12852105,3040,3040,3040,3040,500
20230615,091300,11332105,3040,3040,3040,3040,300
20230615,091200,10420105,3050,3050,3050,3050,0
20230615,091100,10420105,3050,3050,3050,3050,0
20230615,091000,10420105,3050,3050,3050,3050,0
20230615,090900,10420105,3050,3050,3050,3050,8
20230615,090800,10395705,3035,3045,3045,3035,217
20230615,090700,9735460,3035,3040,3040,3035,18
20230615,090600,9680745,3045,3045,3045,3045,27
20230615,090500,9598530,3050,3050,3050,3050,30
20230615,090400,9507030,3055,3050,3055,3050,801
20230615,090300,7063975,3050,3050,3060,3050,530
20230615,090200,5447465,3050,3050,3050,3050,353
20230615,090100,4370815,3050,3060,3060,3050,24
20230615,090000,4297525,3060,3050,3060,3050,1339