stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,203600,144700330,6270,6270,6270,6270,135
20230616,203500,144700330,6270,6270,6270,6270,0
20230616,203400,144700330,6270,6270,6270,6270,0
20230616,203300,144700330,6270,6270,6270,6270,0
20230616,203200,144700330,6270,6270,6270,6270,0
20230616,203100,144700330,6270,6270,6270,6270,0
20230616,203000,144700330,6270,6270,6270,6270,0
20230616,202900,144700330,6270,6270,6270,6270,0
20230616,202800,144700330,6270,6270,6270,6270,0
20230616,202700,144700330,6270,6270,6270,6270,0
20230616,202600,144700330,6270,6270,6270,6270,0
20230616,202500,144700330,6270,6270,6270,6270,0
20230616,202400,144700330,6270,6270,6270,6270,0
20230616,202300,144700330,6270,6270,6270,6270,0
20230616,202200,144700330,6270,6270,6270,6270,0
20230616,202100,144700330,6270,6270,6270,6270,0
20230616,202000,144700330,6270,6270,6270,6270,0
20230616,201900,144700330,6270,6270,6270,6270,0
20230616,201800,144700330,6270,6270,6270,6270,0
20230616,201700,144700330,6270,6270,6270,6270,0
20230616,201600,144700330,6270,6270,6270,6270,0
20230616,201500,144700330,6270,6270,6270,6270,0
20230616,201400,144700330,6270,6270,6270,6270,0
20230616,201300,144700330,6270,6270,6270,6270,0
20230616,201200,144700330,6270,6270,6270,6270,0
20230616,201100,144700330,6270,6270,6270,6270,0
20230616,201000,144700330,6270,6270,6270,6270,0
20230616,200900,144700330,6270,6270,6270,6270,0
20230616,200800,144700330,6270,6270,6270,6270,0
20230616,200700,144700330,6270,6270,6270,6270,0
20230616,200600,144700330,6270,6270,6270,6270,135
20230616,200500,144700330,6270,6270,6270,6270,0
20230616,200400,144700330,6270,6270,6270,6270,0
20230616,200300,144700330,6270,6270,6270,6270,0
20230616,200200,144700330,6270,6270,6270,6270,0
20230616,200100,144700330,6270,6270,6270,6270,0
20230616,200000,144700330,6270,6270,6270,6270,0
20230616,195900,144700330,6270,6270,6270,6270,0
20230616,195800,144700330,6270,6270,6270,6270,0
20230616,195700,144700330,6270,6270,6270,6270,0
20230616,195600,144700330,6270,6270,6270,6270,0
20230616,195500,144700330,6270,6270,6270,6270,0
20230616,195400,144700330,6270,6270,6270,6270,0
20230616,195300,144700330,6270,6270,6270,6270,0
20230616,195200,144700330,6270,6270,6270,6270,0
20230616,195100,144700330,6270,6270,6270,6270,0
20230616,195000,144700330,6270,6270,6270,6270,0
20230616,194900,144700330,6270,6270,6270,6270,0
20230616,194800,144700330,6270,6270,6270,6270,0
20230616,194700,144700330,6270,6270,6270,6270,0
20230616,194600,144700330,6270,6270,6270,6270,0
20230616,194500,144700330,6270,6270,6270,6270,0
20230616,194400,144700330,6270,6270,6270,6270,0
20230616,194300,144700330,6270,6270,6270,6270,0
20230616,194200,144700330,6270,6270,6270,6270,0
20230616,194100,144700330,6270,6270,6270,6270,0
20230616,194000,144700330,6270,6270,6270,6270,0
20230616,193900,144700330,6270,6270,6270,6270,0
20230616,193800,144700330,6270,6270,6270,6270,0
20230616,193700,144700330,6270,6270,6270,6270,0
20230616,193600,144700330,6270,6270,6270,6270,135
20230616,193500,144700330,6270,6270,6270,6270,0
20230616,193400,144700330,6270,6270,6270,6270,0
20230616,193300,144700330,6270,6270,6270,6270,0
20230616,193200,144700330,6270,6270,6270,6270,0
20230616,193100,144700330,6270,6270,6270,6270,0
20230616,193000,144700330,6270,6270,6270,6270,0
20230616,192900,144700330,6270,6270,6270,6270,0
20230616,192800,144700330,6270,6270,6270,6270,0
20230616,192700,144700330,6270,6270,6270,6270,0
20230616,192600,144700330,6270,6270,6270,6270,0
20230616,192500,144700330,6270,6270,6270,6270,0
20230616,192400,144700330,6270,6270,6270,6270,0
20230616,192300,144700330,6270,6270,6270,6270,0
20230616,192200,144700330,6270,6270,6270,6270,0
20230616,192100,144700330,6270,6270,6270,6270,0
20230616,192000,144700330,6270,6270,6270,6270,0
20230616,191900,144700330,6270,6270,6270,6270,0
20230616,191800,144700330,6270,6270,6270,6270,0
20230616,191700,144700330,6270,6270,6270,6270,0
20230616,191600,144700330,6270,6270,6270,6270,0
20230616,191500,144700330,6270,6270,6270,6270,0
20230616,191400,144700330,6270,6270,6270,6270,0
20230616,191300,144700330,6270,6270,6270,6270,0
20230616,191200,144700330,6270,6270,6270,6270,0
20230616,191100,144700330,6270,6270,6270,6270,0
20230616,191000,144700330,6270,6270,6270,6270,0
20230616,190900,144700330,6270,6270,6270,6270,0
20230616,190800,144700330,6270,6270,6270,6270,0
20230616,190700,144700330,6270,6270,6270,6270,0
20230616,190600,144700330,6270,6270,6270,6270,135
20230616,190500,144700330,6270,6270,6270,6270,0
20230616,190400,144700330,6270,6270,6270,6270,0
20230616,190300,144700330,6270,6270,6270,6270,0
20230616,190200,144700330,6270,6270,6270,6270,0
20230616,190100,144700330,6270,6270,6270,6270,0
20230616,190000,144700330,6270,6270,6270,6270,0
20230616,185900,144700330,6270,6270,6270,6270,0
20230616,185800,144700330,6270,6270,6270,6270,0
20230616,185700,144700330,6270,6270,6270,6270,0
20230616,185600,144700330,6270,6270,6270,6270,0
20230616,185500,144700330,6270,6270,6270,6270,0
20230616,185400,144700330,6270,6270,6270,6270,0
20230616,185300,144700330,6270,6270,6270,6270,0
20230616,185200,144700330,6270,6270,6270,6270,0
20230616,185100,144700330,6270,6270,6270,6270,0
20230616,185000,144700330,6270,6270,6270,6270,0
20230616,184900,144700330,6270,6270,6270,6270,0
20230616,184800,144700330,6270,6270,6270,6270,0
20230616,184700,144700330,6270,6270,6270,6270,0
20230616,184600,144700330,6270,6270,6270,6270,0
20230616,184500,144700330,6270,6270,6270,6270,0
20230616,184400,144700330,6270,6270,6270,6270,0
20230616,184300,144700330,6270,6270,6270,6270,0
20230616,184200,144700330,6270,6270,6270,6270,0
20230616,184100,144700330,6270,6270,6270,6270,0
20230616,184000,144700330,6270,6270,6270,6270,0
20230616,183900,144700330,6270,6270,6270,6270,0
20230616,183800,144700330,6270,6270,6270,6270,0
20230616,183700,144700330,6270,6270,6270,6270,0
20230616,183600,144700330,6270,6270,6270,6270,135
20230616,183500,144700330,6270,6270,6270,6270,0
20230616,183400,144700330,6270,6270,6270,6270,0
20230616,183300,144700330,6270,6270,6270,6270,0
20230616,183200,144700330,6270,6270,6270,6270,0
20230616,183100,144700330,6270,6270,6270,6270,0
20230616,183000,144700330,6270,6270,6270,6270,0
20230616,182900,144700330,6270,6270,6270,6270,0
20230616,182800,144700330,6270,6270,6270,6270,0
20230616,182700,144700330,6270,6270,6270,6270,0
20230616,182600,144700330,6270,6270,6270,6270,0
20230616,182500,144700330,6270,6270,6270,6270,0
20230616,182400,144700330,6270,6270,6270,6270,0
20230616,182300,144700330,6270,6270,6270,6270,0
20230616,182200,144700330,6270,6270,6270,6270,0
20230616,182100,144700330,6270,6270,6270,6270,0
20230616,182000,144700330,6270,6270,6270,6270,0
20230616,181900,144700330,6270,6270,6270,6270,0
20230616,181800,144700330,6270,6270,6270,6270,0
20230616,181700,144700330,6270,6270,6270,6270,0
20230616,181600,144700330,6270,6270,6270,6270,0
20230616,181500,144700330,6270,6270,6270,6270,0
20230616,181400,144700330,6270,6270,6270,6270,0
20230616,181300,144700330,6270,6270,6270,6270,0
20230616,181200,144700330,6270,6270,6270,6270,0
20230616,181100,144700330,6270,6270,6270,6270,0
20230616,181000,144700330,6270,6270,6270,6270,0
20230616,180900,144700330,6270,6270,6270,6270,0
20230616,180800,144700330,6270,6270,6270,6270,0
20230616,180700,144700330,6270,6270,6270,6270,0
20230616,180600,144700330,6270,6270,6270,6270,135
20230616,180500,144700330,6270,6270,6270,6270,0
20230616,180400,144700330,6270,6270,6270,6270,0
20230616,180300,144700330,6270,6270,6270,6270,0
20230616,180200,144700330,6270,6270,6270,6270,0
20230616,180100,144700330,6270,6270,6270,6270,0
20230616,180000,144700330,6270,6270,6270,6270,0
20230616,175900,144700330,6270,6270,6270,6270,0
20230616,175800,144700330,6270,6270,6270,6270,0
20230616,175700,144700330,6270,6270,6270,6270,0
20230616,175600,144700330,6270,6270,6270,6270,0
20230616,175500,144700330,6270,6270,6270,6270,0
20230616,175400,144700330,6270,6270,6270,6270,0
20230616,175300,144700330,6270,6270,6270,6270,0
20230616,175200,144700330,6270,6270,6270,6270,0
20230616,175100,144700330,6270,6270,6270,6270,0
20230616,175000,144700330,6270,6270,6270,6270,0
20230616,174900,144700330,6270,6270,6270,6270,0
20230616,174800,144700330,6270,6270,6270,6270,0
20230616,174700,144700330,6270,6270,6270,6270,0
20230616,174600,144700330,6270,6270,6270,6270,0
20230616,174500,144700330,6270,6270,6270,6270,0
20230616,174400,144700330,6270,6270,6270,6270,0
20230616,174300,144700330,6270,6270,6270,6270,0
20230616,174200,144700330,6270,6270,6270,6270,0
20230616,174100,144700330,6270,6270,6270,6270,0
20230616,174000,144700330,6270,6270,6270,6270,0
20230616,173900,144700330,6270,6270,6270,6270,0
20230616,173800,144700330,6270,6270,6270,6270,0
20230616,173700,144700330,6270,6270,6270,6270,0
20230616,173600,144700330,6270,6270,6270,6270,135
20230616,173500,144700330,6270,6270,6270,6270,0
20230616,173400,144700330,6270,6270,6270,6270,0
20230616,173300,144700330,6270,6270,6270,6270,0
20230616,173200,144700330,6270,6270,6270,6270,0
20230616,173100,144700330,6270,6270,6270,6270,0
20230616,173000,144700330,6270,6270,6270,6270,0
20230616,172900,144700330,6270,6270,6270,6270,0
20230616,172800,144700330,6270,6270,6270,6270,0
20230616,172700,144700330,6270,6270,6270,6270,0
20230616,172600,144700330,6270,6270,6270,6270,0
20230616,172500,144700330,6270,6270,6270,6270,0
20230616,172400,144700330,6270,6270,6270,6270,0
20230616,172300,144700330,6270,6270,6270,6270,0
20230616,172200,144700330,6270,6270,6270,6270,0
20230616,172100,144700330,6270,6270,6270,6270,0
20230616,172000,144700330,6270,6270,6270,6270,0
20230616,171900,144700330,6270,6270,6270,6270,0
20230616,171800,144700330,6270,6270,6270,6270,0
20230616,171700,144700330,6270,6270,6270,6270,0
20230616,171600,144700330,6270,6270,6270,6270,0
20230616,171500,144700330,6270,6270,6270,6270,0
20230616,171400,144700330,6270,6270,6270,6270,0
20230616,171300,144700330,6270,6270,6270,6270,0
20230616,171200,144700330,6270,6270,6270,6270,0
20230616,171100,144700330,6270,6270,6270,6270,0
20230616,171000,144700330,6270,6270,6270,6270,0
20230616,170900,144700330,6270,6270,6270,6270,0
20230616,170800,144700330,6270,6270,6270,6270,0
20230616,170700,144700330,6270,6270,6270,6270,0
20230616,170600,144700330,6270,6270,6270,6270,135
20230616,170500,144700330,6270,6270,6270,6270,0
20230616,170400,144700330,6270,6270,6270,6270,0
20230616,170300,144700330,6270,6270,6270,6270,0
20230616,170200,144700330,6270,6270,6270,6270,0
20230616,170100,144700330,6270,6270,6270,6270,0
20230616,170000,144700330,6270,6270,6270,6270,0
20230616,165900,144700330,6270,6270,6270,6270,0
20230616,165800,144700330,6270,6270,6270,6270,0
20230616,165700,144700330,6270,6270,6270,6270,0
20230616,165600,144700330,6270,6270,6270,6270,0
20230616,165500,144700330,6270,6270,6270,6270,0
20230616,165400,144700330,6270,6270,6270,6270,0
20230616,165300,144700330,6270,6270,6270,6270,0
20230616,165200,144700330,6270,6270,6270,6270,0
20230616,165100,144700330,6270,6270,6270,6270,0
20230616,165000,144700330,6270,6270,6270,6270,0
20230616,164900,144700330,6270,6270,6270,6270,0
20230616,164800,144700330,6270,6270,6270,6270,0
20230616,164700,144700330,6270,6270,6270,6270,0
20230616,164600,144700330,6270,6270,6270,6270,0
20230616,164500,144700330,6270,6270,6270,6270,0
20230616,164400,144700330,6270,6270,6270,6270,0
20230616,164300,144700330,6270,6270,6270,6270,0
20230616,164200,144700330,6270,6270,6270,6270,0
20230616,164100,144700330,6270,6270,6270,6270,0
20230616,164000,144700330,6270,6270,6270,6270,0
20230616,163900,144700330,6270,6270,6270,6270,0
20230616,163800,144700330,6270,6270,6270,6270,0
20230616,163700,144700330,6270,6270,6270,6270,0
20230616,163600,144700330,6270,6270,6270,6270,135
20230616,163500,144700330,6270,6270,6270,6270,0
20230616,163400,144700330,6270,6270,6270,6270,0
20230616,163300,144700330,6270,6270,6270,6270,0
20230616,163200,144700330,6270,6270,6270,6270,0
20230616,163100,144700330,6270,6270,6270,6270,0
20230616,163000,144700330,6270,6270,6270,6270,0
20230616,162900,144700330,6270,6270,6270,6270,0
20230616,162800,144700330,6270,6270,6270,6270,0
20230616,162700,144700330,6270,6270,6270,6270,0
20230616,162600,144700330,6270,6270,6270,6270,0
20230616,162500,144700330,6270,6270,6270,6270,0
20230616,162400,144700330,6270,6270,6270,6270,0
20230616,162300,144700330,6270,6270,6270,6270,0
20230616,162200,144700330,6270,6270,6270,6270,0
20230616,162100,144700330,6270,6270,6270,6270,0
20230616,162000,144700330,6270,6270,6270,6270,0
20230616,161900,144700330,6270,6270,6270,6270,0
20230616,161800,144700330,6270,6270,6270,6270,0
20230616,161700,144700330,6270,6270,6270,6270,0
20230616,161600,144700330,6270,6270,6270,6270,0
20230616,161500,144700330,6270,6270,6270,6270,0
20230616,161400,144700330,6270,6270,6270,6270,0
20230616,161300,144700330,6270,6270,6270,6270,0
20230616,161200,144700330,6270,6270,6270,6270,0
20230616,161100,144700330,6270,6270,6270,6270,0
20230616,161000,144700330,6270,6270,6270,6270,0
20230616,160900,144700330,6270,6270,6270,6270,0
20230616,160800,144700330,6270,6270,6270,6270,0
20230616,160700,144700330,6270,6270,6270,6270,0
20230616,160600,144700330,6270,6270,6270,6270,135
20230616,160500,144700330,6270,6270,6270,6270,0
20230616,160400,144700330,6270,6270,6270,6270,0
20230616,160300,144700330,6270,6270,6270,6270,0
20230616,160200,144700330,6270,6270,6270,6270,0
20230616,160100,144700330,6270,6270,6270,6270,0
20230616,160000,144700330,6270,6270,6270,6270,0
20230616,155900,144700330,6270,6270,6270,6270,0
20230616,155800,144700330,6270,6270,6270,6270,0
20230616,155700,144700330,6270,6270,6270,6270,0
20230616,155600,144700330,6270,6270,6270,6270,0
20230616,155500,144700330,6270,6270,6270,6270,0
20230616,155400,144700330,6270,6270,6270,6270,0
20230616,155300,144700330,6270,6270,6270,6270,0
20230616,155200,144700330,6270,6270,6270,6270,0
20230616,155100,144700330,6270,6270,6270,6270,0
20230616,155000,144700330,6270,6270,6270,6270,0
20230616,154900,144700330,6270,6270,6270,6270,0
20230616,154800,144700330,6270,6270,6270,6270,0
20230616,154700,144700330,6270,6270,6270,6270,0
20230616,154600,144700330,6270,6270,6270,6270,0
20230616,154500,144700330,6270,6270,6270,6270,0
20230616,154400,144700330,6270,6270,6270,6270,0
20230616,154300,144700330,6270,6270,6270,6270,0
20230616,154200,144700330,6270,6270,6270,6270,0
20230616,154100,144700330,6270,6270,6270,6270,0
20230616,154000,144700330,6270,6270,6270,6270,0
20230616,153900,144700330,6270,6270,6270,6270,0
20230616,153800,144700330,6270,6270,6270,6270,0
20230616,153700,144700330,6270,6270,6270,6270,0
20230616,153600,144700330,6270,6270,6270,6270,135
20230616,153500,144700330,6270,6270,6270,6270,0
20230616,153400,144700330,6270,6270,6270,6270,0
20230616,153300,144700330,6270,6270,6270,6270,0
20230616,153200,144700330,6270,6270,6270,6270,0
20230616,153100,144700330,6270,6270,6270,6270,0
20230616,153000,144700330,6270,6270,6270,6270,135
20230616,152900,143853880,6270,6270,6270,6270,0
20230616,152800,143853880,6270,6270,6270,6270,0
20230616,152700,143853880,6270,6270,6270,6270,0
20230616,152600,143853880,6270,6270,6270,6270,0
20230616,152500,143853880,6270,6270,6270,6270,0
20230616,152400,143853880,6270,6270,6270,6270,0
20230616,152300,143853880,6270,6270,6270,6270,0
20230616,152200,143853880,6270,6270,6270,6270,0
20230616,152100,143853880,6270,6270,6270,6270,0
20230616,152000,143853880,6270,6270,6270,6270,0
20230616,151900,143853880,6270,6280,6280,6270,175
20230616,151800,142754980,6270,6270,6270,6270,30
20230616,151700,142566880,6270,6270,6270,6270,33
20230616,151600,142359970,6280,6270,6280,6270,21
20230616,151500,142228200,6270,6270,6270,6270,200
20230616,151400,140974200,6270,6270,6270,6270,9
20230616,151300,140917770,6280,6280,6280,6280,0
20230616,151200,140917770,6280,6280,6280,6280,1
20230616,151100,140911490,6280,6280,6280,6280,0
20230616,151000,140911490,6280,6280,6280,6280,1
20230616,150900,140905210,6270,6270,6270,6270,0
20230616,150800,140905210,6270,6270,6270,6270,0
20230616,150700,140905210,6270,6270,6270,6270,0
20230616,150600,140905210,6270,6270,6270,6270,0
20230616,150500,140905210,6270,6270,6270,6270,0
20230616,150400,140905210,6270,6270,6270,6270,0
20230616,150300,140905210,6270,6270,6270,6270,0
20230616,150200,140905210,6270,6270,6270,6270,0
20230616,150100,140905210,6270,6270,6270,6270,0
20230616,150000,140905210,6270,6280,6280,6270,38
20230616,145900,140666790,6270,6270,6270,6270,0
20230616,145800,140666790,6270,6270,6270,6270,5
20230616,145700,140635440,6280,6280,6280,6280,159
20230616,145600,139636920,6280,6280,6280,6280,0
20230616,145500,139636920,6280,6280,6280,6280,0
20230616,145400,139636920,6280,6280,6280,6280,0
20230616,145300,139636920,6280,6280,6280,6280,0
20230616,145200,139636920,6280,6280,6280,6280,11
20230616,145100,139567840,6280,6280,6280,6280,0
20230616,145000,139567840,6280,6280,6280,6280,44
20230616,144900,139291520,6270,6270,6270,6270,16
20230616,144800,139191200,6280,6280,6280,6280,42
20230616,144700,138927440,6280,6280,6280,6280,42
20230616,144600,138663680,6280,6280,6280,6280,0
20230616,144500,138663680,6280,6280,6280,6280,9
20230616,144400,138607160,6280,6280,6280,6280,0
20230616,144300,138607160,6280,6280,6280,6280,0
20230616,144200,138607160,6280,6280,6280,6280,1
20230616,144100,138600880,6270,6270,6270,6270,0
20230616,144000,138600880,6270,6270,6270,6270,0
20230616,143900,138600880,6270,6270,6270,6270,0
20230616,143800,138600880,6270,6270,6270,6270,109
20230616,143700,137917450,6270,6270,6270,6270,0
20230616,143600,137917450,6270,6270,6270,6270,0
20230616,143500,137917450,6270,6270,6270,6270,0
20230616,143400,137917450,6270,6270,6270,6270,20
20230616,143300,137792050,6270,6270,6270,6270,0
20230616,143200,137792050,6270,6270,6270,6270,0
20230616,143100,137792050,6270,6270,6270,6270,0
20230616,143000,137792050,6270,6270,6270,6270,0
20230616,142900,137792050,6270,6270,6270,6270,50
20230616,142800,137478550,6290,6290,6290,6290,14
20230616,142700,137390490,6270,6270,6270,6270,0
20230616,142600,137390490,6270,6270,6270,6270,0
20230616,142500,137390490,6270,6270,6270,6270,0
20230616,142400,137390490,6270,6280,6280,6270,73
20230616,142300,136932600,6280,6280,6280,6280,61
20230616,142200,136549520,6280,6280,6280,6280,0
20230616,142100,136549520,6280,6280,6280,6280,0
20230616,142000,136549520,6280,6280,6280,6280,39
20230616,141900,136304600,6270,6270,6270,6270,7
20230616,141800,136260710,6280,6280,6280,6280,0
20230616,141700,136260710,6280,6280,6280,6280,0
20230616,141600,136260710,6280,6280,6280,6280,0
20230616,141500,136260710,6280,6280,6280,6280,0
20230616,141400,136260710,6280,6280,6280,6280,0
20230616,141300,136260710,6280,6280,6280,6280,0
20230616,141200,136260710,6280,6280,6280,6280,0
20230616,141100,136260710,6280,6280,6280,6280,0
20230616,141000,136260710,6280,6280,6280,6280,0
20230616,140900,136260710,6280,6280,6280,6280,0
20230616,140800,136260710,6280,6280,6280,6280,0
20230616,140700,136260710,6280,6280,6280,6280,0
20230616,140600,136260710,6280,6280,6280,6280,0
20230616,140500,136260710,6280,6280,6280,6280,0
20230616,140400,136260710,6280,6280,6280,6280,0
20230616,140300,136260710,6280,6280,6280,6280,1
20230616,140200,136254430,6260,6280,6280,6260,100
20230616,140100,135627470,6290,6290,6290,6290,7
20230616,140000,135583440,6290,6290,6290,6290,1
20230616,135900,135577150,6290,6290,6290,6290,0
20230616,135800,135577150,6290,6290,6290,6290,13
20230616,135700,135495380,6280,6280,6280,6280,0
20230616,135600,135495380,6280,6280,6280,6280,0
20230616,135500,135495380,6280,6280,6280,6280,0
20230616,135400,135495380,6280,6280,6280,6280,253
20230616,135300,133906540,6290,6270,6290,6270,1367
20230616,135200,125320960,6280,6280,6280,6280,0
20230616,135100,125320960,6280,6270,6280,6270,17
20230616,135000,125214360,6280,6270,6280,6270,20
20230616,134900,125088880,6280,6270,6280,6270,314
20230616,134800,123117100,6270,6270,6270,6270,22
20230616,134700,122979160,6270,6270,6270,6270,26
20230616,134600,122816140,6270,6270,6270,6270,0
20230616,134500,122816140,6270,6270,6270,6270,0
20230616,134400,122816140,6270,6270,6270,6270,0
20230616,134300,122816140,6270,6270,6270,6270,0
20230616,134200,122816140,6270,6270,6270,6270,11
20230616,134100,122747170,6260,6260,6260,6260,0
20230616,134000,122747170,6260,6260,6260,6260,2
20230616,133900,122734650,6260,6280,6280,6260,3
20230616,133800,122715850,6270,6270,6270,6270,69
20230616,133700,122283220,6270,6270,6270,6270,0
20230616,133600,122283220,6270,6270,6270,6270,0
20230616,133500,122283220,6270,6270,6270,6270,0
20230616,133400,122283220,6270,6270,6270,6270,0
20230616,133300,122283220,6270,6270,6270,6270,0
20230616,133200,122283220,6270,6270,6270,6270,0
20230616,133100,122283220,6270,6270,6270,6270,134
20230616,133000,121443040,6280,6280,6280,6280,0
20230616,132900,121443040,6280,6280,6280,6280,14
20230616,132800,121355120,6280,6280,6280,6280,0
20230616,132700,121355120,6280,6280,6280,6280,0
20230616,132600,121355120,6280,6280,6280,6280,0
20230616,132500,121355120,6280,6280,6280,6280,0
20230616,132400,121355120,6280,6280,6280,6280,0
20230616,132300,121355120,6280,6280,6280,6280,1
20230616,132200,121348840,6270,6270,6270,6270,0
20230616,132100,121348840,6270,6270,6270,6270,2
20230616,132000,121336300,6270,6270,6270,6270,63
20230616,131900,120941290,6270,6270,6270,6270,0
20230616,131800,120941290,6270,6270,6270,6270,0
20230616,131700,120941290,6270,6270,6270,6270,0
20230616,131600,120941290,6270,6270,6270,6270,0
20230616,131500,120941290,6270,6270,6270,6270,1
20230616,131400,120935020,6270,6270,6270,6270,0
20230616,131300,120935020,6270,6270,6280,6270,47
20230616,131200,120640280,6270,6270,6270,6270,40
20230616,131100,120389480,6270,6280,6280,6270,74
20230616,131000,119925330,6280,6280,6280,6280,0
20230616,130900,119925330,6280,6280,6280,6280,0
20230616,130800,119925330,6280,6280,6280,6280,10
20230616,130700,119862530,6280,6280,6280,6280,2
20230616,130600,119849970,6270,6270,6270,6270,0
20230616,130500,119849970,6270,6270,6270,6270,38
20230616,130400,119611710,6250,6250,6250,6250,0
20230616,130300,119611710,6250,6250,6250,6250,0
20230616,130200,119611710,6250,6250,6250,6250,300
20230616,130100,117736710,6280,6280,6280,6280,0
20230616,130000,117736710,6280,6280,6280,6280,1
20230616,125900,117730430,6250,6250,6250,6250,0
20230616,125800,117730430,6250,6260,6260,6250,38
20230616,125700,117492690,6280,6280,6280,6280,1
20230616,125600,117486410,6270,6270,6270,6270,36
20230616,125500,117260690,6280,6280,6280,6280,0
20230616,125400,117260690,6280,6280,6280,6280,0
20230616,125300,117260690,6280,6280,6280,6280,15
20230616,125200,117166490,6280,6260,6280,6250,91
20230616,125100,116597420,6270,6270,6270,6270,0
20230616,125000,116597420,6270,6270,6270,6270,10
20230616,124900,116534720,6260,6260,6260,6260,0
20230616,124800,116534720,6260,6260,6260,6260,0
20230616,124700,116534720,6260,6260,6260,6260,0
20230616,124600,116534720,6260,6260,6260,6260,23
20230616,124500,116390740,6260,6260,6260,6260,0
20230616,124400,116390740,6260,6260,6260,6260,0
20230616,124300,116390740,6260,6260,6260,6260,0
20230616,124200,116390740,6260,6260,6260,6260,14
20230616,124100,116303100,6250,6280,6280,6250,200
20230616,124000,115052670,6310,6310,6310,6310,0
20230616,123900,115052670,6310,6310,6310,6310,0
20230616,123800,115052670,6310,6310,6310,6310,0
20230616,123700,115052670,6310,6310,6310,6310,0
20230616,123600,115052670,6310,6310,6310,6310,0
20230616,123500,115052670,6310,6310,6310,6310,0
20230616,123400,115052670,6310,6310,6310,6310,0
20230616,123300,115052670,6310,6310,6310,6310,0
20230616,123200,115052670,6310,6310,6310,6310,0
20230616,123100,115052670,6310,6310,6310,6310,0
20230616,123000,115052670,6310,6310,6310,6310,0
20230616,122900,115052670,6310,6310,6310,6310,0
20230616,122800,115052670,6310,6270,6310,6270,57
20230616,122700,114693760,6270,6270,6270,6270,150
20230616,122600,113753260,6250,6270,6270,6250,755
20230616,122500,109031630,6280,6270,6280,6270,37
20230616,122400,108799440,6270,6270,6270,6270,205
20230616,122300,107514090,6270,6280,6280,6270,50
20230616,122200,107200360,6290,6290,6290,6290,0
20230616,122100,107200360,6290,6290,6290,6290,5
20230616,122000,107168910,6290,6290,6290,6290,1
20230616,121900,107162620,6280,6280,6280,6280,0
20230616,121800,107162620,6280,6280,6280,6280,29
20230616,121700,106980500,6280,6280,6280,6280,0
20230616,121600,106980500,6280,6280,6280,6280,0
20230616,121500,106980500,6280,6280,6280,6280,8
20230616,121400,106930260,6280,6280,6280,6280,0
20230616,121300,106930260,6280,6280,6280,6280,0
20230616,121200,106930260,6280,6280,6280,6280,0
20230616,121100,106930260,6280,6280,6280,6280,0
20230616,121000,106930260,6280,6270,6280,6270,24
20230616,120900,106779770,6270,6270,6270,6270,2
20230616,120800,106767230,6280,6280,6280,6280,0
20230616,120700,106767230,6280,6280,6280,6280,0
20230616,120600,106767230,6280,6280,6280,6280,0
20230616,120500,106767230,6280,6280,6280,6280,0
20230616,120400,106767230,6280,6280,6280,6280,0
20230616,120300,106767230,6280,6280,6280,6280,0
20230616,120200,106767230,6280,6280,6280,6280,0
20230616,120100,106767230,6280,6270,6280,6270,237
20230616,120000,105281230,6270,6280,6280,6250,586
20230616,115900,101613850,6280,6280,6280,6280,0
20230616,115800,101613850,6280,6280,6280,6280,0
20230616,115700,101613850,6280,6280,6280,6280,0
20230616,115600,101613850,6280,6280,6280,6280,50
20230616,115500,101299850,6280,6280,6280,6280,2
20230616,115400,101287290,6300,6300,6300,6300,52
20230616,115300,100959690,6310,6310,6310,6310,0
20230616,115200,100959690,6310,6310,6310,6310,0
20230616,115100,100959690,6310,6310,6310,6310,0
20230616,115000,100959690,6310,6310,6310,6310,0
20230616,114900,100959690,6310,6310,6310,6310,0
20230616,114800,100959690,6310,6310,6310,6310,0
20230616,114700,100959690,6310,6310,6310,6310,0
20230616,114600,100959690,6310,6310,6310,6310,0
20230616,114500,100959690,6310,6310,6310,6310,0
20230616,114400,100959690,6310,6310,6310,6310,7
20230616,114300,100915520,6310,6310,6310,6310,0
20230616,114200,100915520,6310,6310,6310,6310,0
20230616,114100,100915520,6310,6310,6310,6310,0
20230616,114000,100915520,6310,6310,6310,6310,0
20230616,113900,100915520,6310,6310,6310,6310,0
20230616,113800,100915520,6310,6310,6310,6310,28
20230616,113700,100738840,6300,6300,6300,6300,34
20230616,113600,100524640,6300,6300,6300,6300,0
20230616,113500,100524640,6300,6300,6300,6300,1
20230616,113400,100518340,6290,6290,6290,6290,43
20230616,113300,100247870,6280,6280,6280,6280,0
20230616,113200,100247870,6280,6280,6280,6280,101
20230616,113100,99613590,6280,6280,6280,6280,0
20230616,113000,99613590,6280,6280,6280,6280,0
20230616,112900,99613590,6280,6280,6280,6280,3
20230616,112800,99594750,6290,6290,6290,6290,0
20230616,112700,99594750,6290,6290,6290,6290,0
20230616,112600,99594750,6290,6290,6290,6290,1
20230616,112500,99588460,6300,6300,6300,6300,30
20230616,112400,99399460,6300,6300,6300,6300,0
20230616,112300,99399460,6300,6300,6300,6300,0
20230616,112200,99399460,6300,6300,6300,6300,11
20230616,112100,99330160,6290,6290,6290,6290,1
20230616,112000,99323870,6280,6280,6280,6280,0
20230616,111900,99323870,6280,6280,6280,6280,0
20230616,111800,99323870,6280,6280,6280,6280,0
20230616,111700,99323870,6280,6280,6280,6280,0
20230616,111600,99323870,6280,6280,6280,6280,59
20230616,111500,98953350,6310,6320,6320,6280,800
20230616,111400,93905510,6330,6270,6330,6270,26
20230616,111300,93742430,6270,6170,6270,6150,2129
20230616,111200,80541750,6310,6330,6330,6070,8664
20230616,111100,26609390,6340,6340,6340,6340,0
20230616,111000,26609390,6340,6340,6340,6340,0
20230616,110900,26609390,6340,6340,6340,6340,0
20230616,110800,26609390,6340,6330,6340,6330,10
20230616,110700,26546040,6320,6320,6320,6320,0
20230616,110600,26546040,6320,6320,6320,6320,0
20230616,110500,26546040,6320,6320,6320,6320,2
20230616,110400,26533400,6320,6320,6320,6320,3
20230616,110300,26514440,6320,6320,6320,6320,0
20230616,110200,26514440,6320,6320,6320,6320,0
20230616,110100,26514440,6320,6320,6320,6320,0
20230616,110000,26514440,6320,6320,6320,6320,0
20230616,105900,26514440,6320,6320,6320,6320,3
20230616,105800,26495480,6320,6320,6320,6320,0
20230616,105700,26495480,6320,6320,6320,6320,0
20230616,105600,26495480,6320,6320,6320,6320,0
20230616,105500,26495480,6320,6320,6320,6320,149
20230616,105400,25553800,6320,6320,6320,6320,3
20230616,105300,25534840,6330,6330,6330,6330,105
20230616,105200,24870190,6330,6330,6330,6330,0
20230616,105100,24870190,6330,6330,6330,6330,0
20230616,105000,24870190,6330,6330,6330,6330,0
20230616,104900,24870190,6330,6330,6330,6330,126
20230616,104800,24072610,6330,6330,6330,6330,0
20230616,104700,24072610,6330,6340,6340,6330,41
20230616,104600,23812720,6340,6340,6340,6340,0
20230616,104500,23812720,6340,6340,6340,6340,0
20230616,104400,23812720,6340,6340,6340,6340,3
20230616,104300,23793700,6350,6350,6350,6350,0
20230616,104200,23793700,6350,6350,6350,6350,0
20230616,104100,23793700,6350,6350,6350,6350,0
20230616,104000,23793700,6350,6350,6350,6350,0
20230616,103900,23793700,6350,6340,6350,6340,4
20230616,103800,23768330,6340,6340,6340,6340,0
20230616,103700,23768330,6340,6340,6340,6340,0
20230616,103600,23768330,6340,6340,6340,6340,162
20230616,103500,22741250,6340,6340,6340,6340,0
20230616,103400,22741250,6340,6340,6340,6340,3
20230616,103300,22722230,6340,6340,6340,6340,0
20230616,103200,22722230,6340,6340,6340,6340,0
20230616,103100,22722230,6340,6340,6340,6340,0
20230616,103000,22722230,6340,6350,6350,6340,148
20230616,102900,21782600,6350,6350,6350,6350,0
20230616,102800,21782600,6350,6350,6350,6350,0
20230616,102700,21782600,6350,6350,6350,6350,0
20230616,102600,21782600,6350,6350,6350,6350,3
20230616,102500,21763550,6350,6350,6350,6350,0
20230616,102400,21763550,6350,6350,6350,6350,0
20230616,102300,21763550,6350,6350,6350,6350,65
20230616,102200,21350800,6350,6350,6350,6350,3
20230616,102100,21331750,6350,6350,6350,6350,0
20230616,102000,21331750,6350,6350,6350,6350,1
20230616,101900,21325400,6350,6350,6350,6350,0
20230616,101800,21325400,6350,6350,6350,6350,3
20230616,101700,21306350,6350,6350,6350,6350,0
20230616,101600,21306350,6350,6350,6350,6350,272
20230616,101500,19579150,6350,6350,6350,6350,24
20230616,101400,19426750,6360,6360,6360,6360,15
20230616,101300,19331350,6360,6360,6360,6360,16
20230616,101200,19229590,6360,6360,6360,6360,0
20230616,101100,19229590,6360,6360,6360,6360,1
20230616,101000,19223230,6360,6360,6360,6360,1
20230616,100900,19216870,6350,6350,6350,6350,0
20230616,100800,19216870,6350,6370,6370,6350,125
20230616,100700,18421700,6380,6380,6380,6380,0
20230616,100600,18421700,6380,6380,6380,6380,0
20230616,100500,18421700,6380,6380,6380,6380,0
20230616,100400,18421700,6380,6380,6380,6380,1
20230616,100300,18415320,6370,6380,6380,6370,21
20230616,100200,18281450,6380,6380,6380,6380,0
20230616,100100,18281450,6380,6380,6380,6380,21
20230616,100000,18147470,6370,6380,6380,6370,13
20230616,095900,18064560,6360,6360,6360,6360,0
20230616,095800,18064560,6360,6360,6360,6360,0
20230616,095700,18064560,6360,6360,6360,6360,0
20230616,095600,18064560,6360,6360,6360,6360,0
20230616,095500,18064560,6360,6360,6360,6360,0
20230616,095400,18064560,6360,6360,6360,6360,0
20230616,095300,18064560,6360,6360,6360,6360,0
20230616,095200,18064560,6360,6360,6360,6360,10
20230616,095100,18000960,6380,6380,6380,6380,0
20230616,095000,18000960,6380,6380,6380,6380,0
20230616,094900,18000960,6380,6380,6380,6380,0
20230616,094800,18000960,6380,6380,6380,6380,0
20230616,094700,18000960,6380,6380,6380,6380,0
20230616,094600,18000960,6380,6360,6380,6360,12
20230616,094500,17924440,6360,6360,6360,6360,2
20230616,094400,17911720,6360,6360,6360,6360,3
20230616,094300,17892640,6360,6360,6360,6360,0
20230616,094200,17892640,6360,6360,6360,6360,1
20230616,094100,17886280,6360,6380,6380,6360,91
20230616,094000,17305800,6380,6380,6380,6380,1
20230616,093900,17299420,6350,6380,6380,6350,15
20230616,093800,17203810,6350,6350,6350,6350,0
20230616,093700,17203810,6350,6350,6350,6350,0
20230616,093600,17203810,6350,6350,6350,6350,0
20230616,093500,17203810,6350,6350,6350,6350,0
20230616,093400,17203810,6350,6350,6350,6350,0
20230616,093300,17203810,6350,6350,6350,6350,3
20230616,093200,17184760,6340,6360,6360,6340,140
20230616,093100,16294640,6330,6330,6330,6330,0
20230616,093000,16294640,6330,6330,6330,6330,0
20230616,092900,16294640,6330,6330,6330,6330,0
20230616,092800,16294640,6330,6330,6330,6330,0
20230616,092700,16294640,6330,6330,6330,6330,0
20230616,092600,16294640,6330,6330,6330,6330,0
20230616,092500,16294640,6330,6330,6330,6330,0
20230616,092400,16294640,6330,6330,6330,6330,0
20230616,092300,16294640,6330,6330,6330,6330,0
20230616,092200,16294640,6330,6330,6330,6330,0
20230616,092100,16294640,6330,6330,6330,6330,0
20230616,092000,16294640,6330,6330,6330,6330,0
20230616,091900,16294640,6330,6330,6330,6330,95
20230616,091800,15693290,6340,6340,6340,6340,1
20230616,091700,15686950,6340,6340,6340,6340,0
20230616,091600,15686950,6340,6340,6340,6340,32
20230616,091500,15484070,6340,6340,6340,6340,0
20230616,091400,15484070,6340,6340,6340,6340,0
20230616,091300,15484070,6340,6340,6340,6340,0
20230616,091200,15484070,6340,6340,6340,6340,40
20230616,091100,15230470,6350,6370,6380,6350,62
20230616,091000,14836160,6390,6390,6390,6390,0
20230616,090900,14836160,6390,6390,6390,6390,1
20230616,090800,14829770,6390,6340,6390,6340,34
20230616,090700,14612660,6450,6450,6450,6450,145
20230616,090600,13677410,6360,6330,6360,6330,492
20230616,090500,10549970,6330,6330,6330,6330,107
20230616,090400,9872660,6320,6320,6320,6320,0
20230616,090300,9872660,6320,6320,6320,6320,1
20230616,090200,9866340,6330,6330,6330,6330,0
20230616,090100,9866340,6330,6350,6350,6330,151
20230616,090000,8909050,6350,6350,6350,6350,1403