stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,194500,104019340,5670,5670,5670,5670,1452
20230616,194400,104019340,5670,5670,5670,5670,0
20230616,194300,104019340,5670,5670,5670,5670,0
20230616,194200,104019340,5670,5670,5670,5670,0
20230616,194100,104019340,5670,5670,5670,5670,0
20230616,194000,104019340,5670,5670,5670,5670,0
20230616,193900,104019340,5670,5670,5670,5670,0
20230616,193800,104019340,5670,5670,5670,5670,0
20230616,193700,104019340,5670,5670,5670,5670,0
20230616,193600,104019340,5670,5670,5670,5670,0
20230616,193500,104019340,5670,5670,5670,5670,0
20230616,193400,104019340,5670,5670,5670,5670,0
20230616,193300,104019340,5670,5670,5670,5670,0
20230616,193200,104019340,5670,5670,5670,5670,0
20230616,193100,104019340,5670,5670,5670,5670,0
20230616,193000,104019340,5670,5670,5670,5670,0
20230616,192900,104019340,5670,5670,5670,5670,0
20230616,192800,104019340,5670,5670,5670,5670,0
20230616,192700,104019340,5670,5670,5670,5670,0
20230616,192600,104019340,5670,5670,5670,5670,0
20230616,192500,104019340,5670,5670,5670,5670,0
20230616,192400,104019340,5670,5670,5670,5670,0
20230616,192300,104019340,5670,5670,5670,5670,0
20230616,192200,104019340,5670,5670,5670,5670,0
20230616,192100,104019340,5670,5670,5670,5670,0
20230616,192000,104019340,5670,5670,5670,5670,0
20230616,191900,104019340,5670,5670,5670,5670,0
20230616,191800,104019340,5670,5670,5670,5670,0
20230616,191700,104019340,5670,5670,5670,5670,0
20230616,191600,104019340,5670,5670,5670,5670,0
20230616,191500,104019340,5670,5670,5670,5670,1452
20230616,191400,104019340,5670,5670,5670,5670,0
20230616,191300,104019340,5670,5670,5670,5670,0
20230616,191200,104019340,5670,5670,5670,5670,0
20230616,191100,104019340,5670,5670,5670,5670,0
20230616,191000,104019340,5670,5670,5670,5670,0
20230616,190900,104019340,5670,5670,5670,5670,0
20230616,190800,104019340,5670,5670,5670,5670,0
20230616,190700,104019340,5670,5670,5670,5670,0
20230616,190600,104019340,5670,5670,5670,5670,0
20230616,190500,104019340,5670,5670,5670,5670,0
20230616,190400,104019340,5670,5670,5670,5670,0
20230616,190300,104019340,5670,5670,5670,5670,0
20230616,190200,104019340,5670,5670,5670,5670,0
20230616,190100,104019340,5670,5670,5670,5670,0
20230616,190000,104019340,5670,5670,5670,5670,0
20230616,185900,104019340,5670,5670,5670,5670,0
20230616,185800,104019340,5670,5670,5670,5670,0
20230616,185700,104019340,5670,5670,5670,5670,0
20230616,185600,104019340,5670,5670,5670,5670,0
20230616,185500,104019340,5670,5670,5670,5670,0
20230616,185400,104019340,5670,5670,5670,5670,0
20230616,185300,104019340,5670,5670,5670,5670,0
20230616,185200,104019340,5670,5670,5670,5670,0
20230616,185100,104019340,5670,5670,5670,5670,0
20230616,185000,104019340,5670,5670,5670,5670,0
20230616,184900,104019340,5670,5670,5670,5670,0
20230616,184800,104019340,5670,5670,5670,5670,0
20230616,184700,104019340,5670,5670,5670,5670,0
20230616,184600,104019340,5670,5670,5670,5670,0
20230616,184500,104019340,5670,5670,5670,5670,1452
20230616,184400,104019340,5670,5670,5670,5670,0
20230616,184300,104019340,5670,5670,5670,5670,0
20230616,184200,104019340,5670,5670,5670,5670,0
20230616,184100,104019340,5670,5670,5670,5670,0
20230616,184000,104019340,5670,5670,5670,5670,0
20230616,183900,104019340,5670,5670,5670,5670,0
20230616,183800,104019340,5670,5670,5670,5670,0
20230616,183700,104019340,5670,5670,5670,5670,0
20230616,183600,104019340,5670,5670,5670,5670,0
20230616,183500,104019340,5670,5670,5670,5670,0
20230616,183400,104019340,5670,5670,5670,5670,0
20230616,183300,104019340,5670,5670,5670,5670,0
20230616,183200,104019340,5670,5670,5670,5670,0
20230616,183100,104019340,5670,5670,5670,5670,0
20230616,183000,104019340,5670,5670,5670,5670,0
20230616,182900,104019340,5670,5670,5670,5670,0
20230616,182800,104019340,5670,5670,5670,5670,0
20230616,182700,104019340,5670,5670,5670,5670,0
20230616,182600,104019340,5670,5670,5670,5670,0
20230616,182500,104019340,5670,5670,5670,5670,0
20230616,182400,104019340,5670,5670,5670,5670,0
20230616,182300,104019340,5670,5670,5670,5670,0
20230616,182200,104019340,5670,5670,5670,5670,0
20230616,182100,104019340,5670,5670,5670,5670,0
20230616,182000,104019340,5670,5670,5670,5670,0
20230616,181900,104019340,5670,5670,5670,5670,0
20230616,181800,104019340,5670,5670,5670,5670,0
20230616,181700,104019340,5670,5670,5670,5670,0
20230616,181600,104019340,5670,5670,5670,5670,0
20230616,181500,104019340,5670,5670,5670,5670,1452
20230616,181400,104019340,5670,5670,5670,5670,0
20230616,181300,104019340,5670,5670,5670,5670,0
20230616,181200,104019340,5670,5670,5670,5670,0
20230616,181100,104019340,5670,5670,5670,5670,0
20230616,181000,104019340,5670,5670,5670,5670,0
20230616,180900,104019340,5670,5670,5670,5670,0
20230616,180800,104019340,5670,5670,5670,5670,0
20230616,180700,104019340,5670,5670,5670,5670,0
20230616,180600,104019340,5670,5670,5670,5670,0
20230616,180500,104019340,5670,5670,5670,5670,0
20230616,180400,104019340,5670,5670,5670,5670,0
20230616,180300,104019340,5670,5670,5670,5670,0
20230616,180200,104019340,5670,5670,5670,5670,0
20230616,180100,104019340,5670,5670,5670,5670,0
20230616,180000,104019340,5670,5670,5670,5670,0
20230616,175900,104019340,5670,5670,5670,5670,0
20230616,175800,104019340,5670,5670,5670,5670,0
20230616,175700,104019340,5670,5670,5670,5670,0
20230616,175600,104019340,5670,5670,5670,5670,0
20230616,175500,104019340,5670,5670,5670,5670,0
20230616,175400,104019340,5670,5670,5670,5670,0
20230616,175300,104019340,5670,5670,5670,5670,0
20230616,175200,104019340,5670,5670,5670,5670,0
20230616,175100,104019340,5670,5670,5670,5670,0
20230616,175000,104019340,5670,5670,5670,5670,0
20230616,174900,104019340,5670,5670,5670,5670,0
20230616,174800,104019340,5670,5670,5670,5670,0
20230616,174700,104019340,5670,5670,5670,5670,0
20230616,174600,104019340,5670,5670,5670,5670,0
20230616,174500,104019340,5670,5670,5670,5670,1452
20230616,174400,104019340,5670,5670,5670,5670,0
20230616,174300,104019340,5670,5670,5670,5670,0
20230616,174200,104019340,5670,5670,5670,5670,0
20230616,174100,104019340,5670,5670,5670,5670,0
20230616,174000,104019340,5670,5670,5670,5670,0
20230616,173900,104019340,5670,5670,5670,5670,0
20230616,173800,104019340,5670,5670,5670,5670,0
20230616,173700,104019340,5670,5670,5670,5670,0
20230616,173600,104019340,5670,5670,5670,5670,0
20230616,173500,104019340,5670,5670,5670,5670,0
20230616,173400,104019340,5670,5670,5670,5670,0
20230616,173300,104019340,5670,5670,5670,5670,0
20230616,173200,104019340,5670,5670,5670,5670,0
20230616,173100,104019340,5670,5670,5670,5670,0
20230616,173000,104019340,5670,5670,5670,5670,0
20230616,172900,104019340,5670,5670,5670,5670,0
20230616,172800,104019340,5670,5670,5670,5670,0
20230616,172700,104019340,5670,5670,5670,5670,0
20230616,172600,104019340,5670,5670,5670,5670,0
20230616,172500,104019340,5670,5670,5670,5670,0
20230616,172400,104019340,5670,5670,5670,5670,0
20230616,172300,104019340,5670,5670,5670,5670,0
20230616,172200,104019340,5670,5670,5670,5670,0
20230616,172100,104019340,5670,5670,5670,5670,0
20230616,172000,104019340,5670,5670,5670,5670,0
20230616,171900,104019340,5670,5670,5670,5670,0
20230616,171800,104019340,5670,5670,5670,5670,0
20230616,171700,104019340,5670,5670,5670,5670,0
20230616,171600,104019340,5670,5670,5670,5670,0
20230616,171500,104019340,5670,5670,5670,5670,1452
20230616,171400,104019340,5670,5670,5670,5670,0
20230616,171300,104019340,5670,5670,5670,5670,0
20230616,171200,104019340,5670,5670,5670,5670,0
20230616,171100,104019340,5670,5670,5670,5670,0
20230616,171000,104019340,5670,5670,5670,5670,0
20230616,170900,104019340,5670,5670,5670,5670,0
20230616,170800,104019340,5670,5670,5670,5670,0
20230616,170700,104019340,5670,5670,5670,5670,0
20230616,170600,104019340,5670,5670,5670,5670,0
20230616,170500,104019340,5670,5670,5670,5670,0
20230616,170400,104019340,5670,5670,5670,5670,0
20230616,170300,104019340,5670,5670,5670,5670,0
20230616,170200,104019340,5670,5670,5670,5670,0
20230616,170100,104019340,5670,5670,5670,5670,0
20230616,170000,104019340,5670,5670,5670,5670,0
20230616,165900,104019340,5670,5670,5670,5670,0
20230616,165800,104019340,5670,5670,5670,5670,0
20230616,165700,104019340,5670,5670,5670,5670,0
20230616,165600,104019340,5670,5670,5670,5670,0
20230616,165500,104019340,5670,5670,5670,5670,0
20230616,165400,104019340,5670,5670,5670,5670,0
20230616,165300,104019340,5670,5670,5670,5670,0
20230616,165200,104019340,5670,5670,5670,5670,0
20230616,165100,104019340,5670,5670,5670,5670,0
20230616,165000,104019340,5670,5670,5670,5670,0
20230616,164900,104019340,5670,5670,5670,5670,0
20230616,164800,104019340,5670,5670,5670,5670,0
20230616,164700,104019340,5670,5670,5670,5670,0
20230616,164600,104019340,5670,5670,5670,5670,0
20230616,164500,104019340,5670,5670,5670,5670,1452
20230616,164400,104019340,5670,5670,5670,5670,0
20230616,164300,104019340,5670,5670,5670,5670,0
20230616,164200,104019340,5670,5670,5670,5670,0
20230616,164100,104019340,5670,5670,5670,5670,0
20230616,164000,104019340,5670,5670,5670,5670,0
20230616,163900,104019340,5670,5670,5670,5670,0
20230616,163800,104019340,5670,5670,5670,5670,0
20230616,163700,104019340,5670,5670,5670,5670,0
20230616,163600,104019340,5670,5670,5670,5670,0
20230616,163500,104019340,5670,5670,5670,5670,0
20230616,163400,104019340,5670,5670,5670,5670,0
20230616,163300,104019340,5670,5670,5670,5670,0
20230616,163200,104019340,5670,5670,5670,5670,0
20230616,163100,104019340,5670,5670,5670,5670,0
20230616,163000,104019340,5670,5670,5670,5670,0
20230616,162900,104019340,5670,5670,5670,5670,0
20230616,162800,104019340,5670,5670,5670,5670,0
20230616,162700,104019340,5670,5670,5670,5670,0
20230616,162600,104019340,5670,5670,5670,5670,0
20230616,162500,104019340,5670,5670,5670,5670,0
20230616,162400,104019340,5670,5670,5670,5670,0
20230616,162300,104019340,5670,5670,5670,5670,0
20230616,162200,104019340,5670,5670,5670,5670,0
20230616,162100,104019340,5670,5670,5670,5670,0
20230616,162000,104019340,5670,5670,5670,5670,0
20230616,161900,104019340,5670,5670,5670,5670,0
20230616,161800,104019340,5670,5670,5670,5670,0
20230616,161700,104019340,5670,5670,5670,5670,0
20230616,161600,104019340,5670,5670,5670,5670,0
20230616,161500,104019340,5670,5670,5670,5670,1452
20230616,161400,104019340,5670,5670,5670,5670,0
20230616,161300,104019340,5670,5670,5670,5670,0
20230616,161200,104019340,5670,5670,5670,5670,0
20230616,161100,104019340,5670,5670,5670,5670,0
20230616,161000,104019340,5670,5670,5670,5670,0
20230616,160900,104019340,5670,5670,5670,5670,0
20230616,160800,104019340,5670,5670,5670,5670,0
20230616,160700,104019340,5670,5670,5670,5670,0
20230616,160600,104019340,5670,5670,5670,5670,0
20230616,160500,104019340,5670,5670,5670,5670,0
20230616,160400,104019340,5670,5670,5670,5670,0
20230616,160300,104019340,5670,5670,5670,5670,0
20230616,160200,104019340,5670,5670,5670,5670,0
20230616,160100,104019340,5670,5670,5670,5670,0
20230616,160000,104019340,5670,5670,5670,5670,0
20230616,155900,104019340,5670,5670,5670,5670,0
20230616,155800,104019340,5670,5670,5670,5670,0
20230616,155700,104019340,5670,5670,5670,5670,0
20230616,155600,104019340,5670,5670,5670,5670,0
20230616,155500,104019340,5670,5670,5670,5670,0
20230616,155400,104019340,5670,5670,5670,5670,0
20230616,155300,104019340,5670,5670,5670,5670,0
20230616,155200,104019340,5670,5670,5670,5670,0
20230616,155100,104019340,5670,5670,5670,5670,0
20230616,155000,104019340,5670,5670,5670,5670,0
20230616,154900,104019340,5670,5670,5670,5670,0
20230616,154800,104019340,5670,5670,5670,5670,0
20230616,154700,104019340,5670,5670,5670,5670,0
20230616,154600,104019340,5670,5670,5670,5670,0
20230616,154500,104019340,5670,5670,5670,5670,1452
20230616,154400,104019340,5670,5670,5670,5670,0
20230616,154300,104019340,5670,5670,5670,5670,0
20230616,154200,104019340,5670,5670,5670,5670,0
20230616,154100,104019340,5670,5670,5670,5670,0
20230616,154000,104019340,5670,5670,5670,5670,0
20230616,153900,104019340,5670,5670,5670,5670,0
20230616,153800,104019340,5670,5670,5670,5670,0
20230616,153700,104019340,5670,5670,5670,5670,0
20230616,153600,104019340,5670,5670,5670,5670,0
20230616,153500,104019340,5670,5670,5670,5670,0
20230616,153400,104019340,5670,5670,5670,5670,0
20230616,153300,104019340,5670,5670,5670,5670,0
20230616,153200,104019340,5670,5670,5670,5670,0
20230616,153100,104019340,5670,5670,5670,5670,0
20230616,153000,104019340,5670,5670,5670,5670,1452
20230616,152900,95786500,5650,5650,5650,5650,0
20230616,152800,95786500,5650,5650,5650,5650,0
20230616,152700,95786500,5650,5650,5650,5650,0
20230616,152600,95786500,5650,5650,5650,5650,0
20230616,152500,95786500,5650,5650,5650,5650,0
20230616,152400,95786500,5650,5650,5650,5650,0
20230616,152300,95786500,5650,5650,5650,5650,0
20230616,152200,95786500,5650,5650,5650,5650,0
20230616,152100,95786500,5650,5650,5650,5650,0
20230616,152000,95786500,5650,5650,5650,5650,0
20230616,151900,95786500,5650,5630,5650,5630,605
20230616,151800,92376100,5630,5620,5640,5620,500
20230616,151700,89561270,5600,5600,5600,5600,0
20230616,151600,89561270,5600,5600,5600,5600,706
20230616,151500,85607670,5600,5600,5600,5600,0
20230616,151400,85607670,5600,5600,5600,5600,0
20230616,151300,85607670,5600,5600,5600,5600,0
20230616,151200,85607670,5600,5600,5600,5600,0
20230616,151100,85607670,5600,5600,5600,5600,0
20230616,151000,85607670,5600,5590,5600,5590,8
20230616,150900,85562940,5600,5600,5600,5600,0
20230616,150800,85562940,5600,5600,5600,5600,0
20230616,150700,85562940,5600,5600,5600,5600,0
20230616,150600,85562940,5600,5600,5600,5600,0
20230616,150500,85562940,5600,5600,5600,5600,0
20230616,150400,85562940,5600,5600,5600,5600,0
20230616,150300,85562940,5600,5600,5600,5600,0
20230616,150200,85562940,5600,5600,5600,5600,0
20230616,150100,85562940,5600,5600,5600,5600,0
20230616,150000,85562940,5600,5600,5600,5600,0
20230616,145900,85562940,5600,5600,5600,5600,0
20230616,145800,85562940,5600,5600,5600,5600,0
20230616,145700,85562940,5600,5600,5600,5600,0
20230616,145600,85562940,5600,5600,5600,5600,0
20230616,145500,85562940,5600,5600,5600,5600,352
20230616,145400,83591740,5620,5620,5620,5620,0
20230616,145300,83591740,5620,5620,5620,5620,108
20230616,145200,82984780,5620,5620,5620,5620,1
20230616,145100,82979160,5610,5610,5610,5610,1
20230616,145000,82973550,5600,5600,5600,5600,0
20230616,144900,82973550,5600,5600,5600,5600,0
20230616,144800,82973550,5600,5600,5600,5600,0
20230616,144700,82973550,5600,5600,5600,5600,0
20230616,144600,82973550,5600,5600,5600,5600,0
20230616,144500,82973550,5600,5600,5600,5600,0
20230616,144400,82973550,5600,5600,5600,5600,0
20230616,144300,82973550,5600,5600,5600,5600,0
20230616,144200,82973550,5600,5600,5600,5600,0
20230616,144100,82973550,5600,5600,5600,5600,0
20230616,144000,82973550,5600,5600,5600,5600,28
20230616,143900,82816750,5600,5600,5600,5600,189
20230616,143800,81758350,5600,5600,5600,5600,372
20230616,143700,79675150,5600,5600,5600,5600,0
20230616,143600,79675150,5600,5600,5600,5600,0
20230616,143500,79675150,5600,5600,5600,5600,0
20230616,143400,79675150,5600,5600,5600,5600,0
20230616,143300,79675150,5600,5600,5600,5600,0
20230616,143200,79675150,5600,5600,5600,5600,0
20230616,143100,79675150,5600,5600,5600,5600,0
20230616,143000,79675150,5600,5600,5600,5600,1
20230616,142900,79669550,5580,5580,5580,5580,0
20230616,142800,79669550,5580,5580,5580,5580,1603
20230616,142700,70724810,5580,5580,5580,5580,0
20230616,142600,70724810,5580,5580,5580,5580,0
20230616,142500,70724810,5580,5580,5580,5580,7
20230616,142400,70685750,5580,5580,5580,5580,0
20230616,142300,70685750,5580,5580,5580,5580,0
20230616,142200,70685750,5580,5580,5580,5580,0
20230616,142100,70685750,5580,5580,5580,5580,0
20230616,142000,70685750,5580,5580,5580,5580,0
20230616,141900,70685750,5580,5580,5580,5580,0
20230616,141800,70685750,5580,5580,5580,5580,0
20230616,141700,70685750,5580,5580,5580,5580,3
20230616,141600,70669010,5580,5580,5580,5580,0
20230616,141500,70669010,5580,5580,5580,5580,0
20230616,141400,70669010,5580,5580,5580,5580,0
20230616,141300,70669010,5580,5580,5580,5580,0
20230616,141200,70669010,5580,5580,5580,5580,0
20230616,141100,70669010,5580,5580,5580,5580,0
20230616,141000,70669010,5580,5580,5580,5580,0
20230616,140900,70669010,5580,5580,5580,5580,0
20230616,140800,70669010,5580,5580,5580,5580,0
20230616,140700,70669010,5580,5580,5580,5580,0
20230616,140600,70669010,5580,5580,5580,5580,0
20230616,140500,70669010,5580,5580,5580,5580,0
20230616,140400,70669010,5580,5580,5580,5580,0
20230616,140300,70669010,5580,5580,5580,5580,2
20230616,140200,70657850,5580,5580,5580,5580,1
20230616,140100,70652270,5580,5580,5580,5580,0
20230616,140000,70652270,5580,5580,5580,5580,0
20230616,135900,70652270,5580,5580,5580,5580,0
20230616,135800,70652270,5580,5580,5580,5580,0
20230616,135700,70652270,5580,5580,5580,5580,1
20230616,135600,70646690,5580,5580,5580,5580,0
20230616,135500,70646690,5580,5580,5580,5580,0
20230616,135400,70646690,5580,5580,5580,5580,0
20230616,135300,70646690,5580,5580,5580,5580,0
20230616,135200,70646690,5580,5580,5580,5580,0
20230616,135100,70646690,5580,5580,5580,5580,0
20230616,135000,70646690,5580,5580,5580,5580,0
20230616,134900,70646690,5580,5580,5580,5580,0
20230616,134800,70646690,5580,5580,5580,5580,0
20230616,134700,70646690,5580,5580,5580,5580,1
20230616,134600,70641110,5580,5580,5580,5580,0
20230616,134500,70641110,5580,5580,5580,5580,0
20230616,134400,70641110,5580,5580,5580,5580,1
20230616,134300,70635530,5580,5580,5580,5580,0
20230616,134200,70635530,5580,5580,5580,5580,0
20230616,134100,70635530,5580,5580,5580,5580,0
20230616,134000,70635530,5580,5580,5580,5580,0
20230616,133900,70635530,5580,5580,5580,5580,0
20230616,133800,70635530,5580,5580,5580,5580,0
20230616,133700,70635530,5580,5580,5580,5580,0
20230616,133600,70635530,5580,5580,5580,5580,1
20230616,133500,70629950,5580,5580,5580,5580,2
20230616,133400,70618790,5580,5580,5580,5580,0
20230616,133300,70618790,5580,5580,5580,5580,0
20230616,133200,70618790,5580,5580,5580,5580,0
20230616,133100,70618790,5580,5580,5580,5580,0
20230616,133000,70618790,5580,5580,5580,5580,0
20230616,132900,70618790,5580,5580,5580,5580,0
20230616,132800,70618790,5580,5580,5580,5580,1
20230616,132700,70613210,5550,5550,5550,5550,0
20230616,132600,70613210,5550,5570,5570,5550,1000
20230616,132500,65053230,5570,5570,5570,5570,0
20230616,132400,65053230,5570,5570,5570,5570,0
20230616,132300,65053230,5570,5570,5570,5570,0
20230616,132200,65053230,5570,5570,5570,5570,0
20230616,132100,65053230,5570,5570,5570,5570,4
20230616,132000,65030950,5590,5590,5590,5590,161
20230616,131900,64130960,5600,5590,5600,5590,40
20230616,131800,63907350,5600,5600,5600,5600,0
20230616,131700,63907350,5600,5600,5600,5600,0
20230616,131600,63907350,5600,5600,5600,5600,0
20230616,131500,63907350,5600,5600,5600,5600,0
20230616,131400,63907350,5600,5600,5600,5600,0
20230616,131300,63907350,5600,5570,5600,5570,98
20230616,131200,63360450,5570,5570,5570,5570,0
20230616,131100,63360450,5570,5570,5570,5570,0
20230616,131000,63360450,5570,5570,5570,5570,20
20230616,130900,63249050,5560,5570,5570,5560,207
20230616,130800,62096100,5570,5570,5570,5570,0
20230616,130700,62096100,5570,5570,5570,5570,1
20230616,130600,62090530,5570,5570,5570,5570,655
20230616,130500,58442180,5570,5570,5570,5570,0
20230616,130400,58442180,5570,5570,5570,5570,518
20230616,130300,55556920,5570,5570,5570,5570,0
20230616,130200,55556920,5570,5570,5570,5570,0
20230616,130100,55556920,5570,5570,5570,5570,0
20230616,130000,55556920,5570,5590,5590,5570,590
20230616,125900,52266900,5600,5600,5600,5600,5
20230616,125800,52238900,5600,5600,5600,5600,0
20230616,125700,52238900,5600,5600,5600,5600,0
20230616,125600,52238900,5600,5600,5600,5600,110
20230616,125500,51622900,5600,5600,5600,5600,1197
20230616,125400,44919700,5600,5600,5600,5600,3
20230616,125300,44902900,5590,5590,5590,5590,0
20230616,125200,44902900,5590,5590,5590,5590,0
20230616,125100,44902900,5590,5590,5590,5590,0
20230616,125000,44902900,5590,5590,5590,5590,0
20230616,124900,44902900,5590,5590,5590,5590,0
20230616,124800,44902900,5590,5590,5590,5590,0
20230616,124700,44902900,5590,5590,5590,5590,0
20230616,124600,44902900,5590,5590,5590,5590,0
20230616,124500,44902900,5590,5590,5590,5590,0
20230616,124400,44902900,5590,5590,5590,5590,0
20230616,124300,44902900,5590,5590,5590,5590,0
20230616,124200,44902900,5590,5590,5590,5590,0
20230616,124100,44902900,5590,5590,5590,5590,8
20230616,124000,44858180,5590,5590,5590,5590,816
20230616,123900,40296740,5590,5590,5590,5590,0
20230616,123800,40296740,5590,5590,5590,5590,0
20230616,123700,40296740,5590,5590,5590,5590,5
20230616,123600,40268790,5590,5590,5590,5590,0
20230616,123500,40268790,5590,5590,5590,5590,0
20230616,123400,40268790,5590,5590,5590,5590,0
20230616,123300,40268790,5590,5590,5590,5590,0
20230616,123200,40268790,5590,5580,5590,5580,4
20230616,123100,40246460,5580,5580,5580,5580,0
20230616,123000,40246460,5580,5580,5580,5580,0
20230616,122900,40246460,5580,5580,5580,5580,0
20230616,122800,40246460,5580,5580,5580,5580,0
20230616,122700,40246460,5580,5580,5580,5580,0
20230616,122600,40246460,5580,5580,5580,5580,0
20230616,122500,40246460,5580,5580,5580,5580,0
20230616,122400,40246460,5580,5580,5580,5580,0
20230616,122300,40246460,5580,5580,5580,5580,6
20230616,122200,40212980,5590,5590,5590,5590,0
20230616,122100,40212980,5590,5590,5590,5590,0
20230616,122000,40212980,5590,5590,5590,5590,0
20230616,121900,40212980,5590,5580,5590,5580,40
20230616,121800,39989400,5590,5590,5590,5590,0
20230616,121700,39989400,5590,5590,5590,5590,0
20230616,121600,39989400,5590,5590,5590,5590,0
20230616,121500,39989400,5590,5590,5590,5590,0
20230616,121400,39989400,5590,5590,5590,5590,0
20230616,121300,39989400,5590,5590,5590,5590,0
20230616,121200,39989400,5590,5590,5590,5590,180
20230616,121100,38983200,5580,5580,5580,5580,0
20230616,121000,38983200,5580,5580,5580,5580,0
20230616,120900,38983200,5580,5580,5580,5580,1
20230616,120800,38977620,5590,5590,5590,5590,0
20230616,120700,38977620,5590,5590,5590,5590,0
20230616,120600,38977620,5590,5590,5590,5590,1
20230616,120500,38972030,5570,5570,5570,5570,0
20230616,120400,38972030,5570,5570,5570,5570,0
20230616,120300,38972030,5570,5570,5570,5570,0
20230616,120200,38972030,5570,5570,5570,5570,82
20230616,120100,38515290,5590,5590,5590,5590,0
20230616,120000,38515290,5590,5590,5590,5590,0
20230616,115900,38515290,5590,5580,5590,5580,180
20230616,115800,37509220,5570,5580,5580,5570,50
20230616,115700,37230420,5590,5590,5590,5590,0
20230616,115600,37230420,5590,5590,5590,5590,0
20230616,115500,37230420,5590,5590,5590,5590,0
20230616,115400,37230420,5590,5590,5590,5590,0
20230616,115300,37230420,5590,5590,5590,5590,0
20230616,115200,37230420,5590,5590,5590,5590,0
20230616,115100,37230420,5590,5590,5590,5590,0
20230616,115000,37230420,5590,5590,5590,5590,0
20230616,114900,37230420,5590,5590,5590,5590,0
20230616,114800,37230420,5590,5590,5590,5590,0
20230616,114700,37230420,5590,5590,5590,5590,0
20230616,114600,37230420,5590,5580,5590,5580,180
20230616,114500,36225330,5580,5580,5580,5580,0
20230616,114400,36225330,5580,5580,5580,5580,0
20230616,114300,36225330,5580,5580,5580,5580,0
20230616,114200,36225330,5580,5580,5580,5580,0
20230616,114100,36225330,5580,5580,5580,5580,0
20230616,114000,36225330,5580,5580,5580,5580,0
20230616,113900,36225330,5580,5580,5580,5580,1
20230616,113800,36219750,5580,5580,5580,5580,1
20230616,113700,36214170,5580,5580,5580,5580,0
20230616,113600,36214170,5580,5580,5580,5580,0
20230616,113500,36214170,5580,5580,5580,5580,0
20230616,113400,36214170,5580,5580,5580,5580,1
20230616,113300,36208590,5580,5580,5580,5580,0
20230616,113200,36208590,5580,5580,5580,5580,1
20230616,113100,36203010,5550,5570,5570,5550,600
20230616,113000,32865980,5570,5580,5580,5570,2
20230616,112900,32854830,5600,5600,5600,5600,1
20230616,112800,32849230,5570,5570,5570,5570,0
20230616,112700,32849230,5570,5570,5570,5570,2
20230616,112600,32838090,5600,5600,5600,5600,0
20230616,112500,32838090,5600,5600,5600,5600,286
20230616,112400,31236490,5600,5600,5600,5600,0
20230616,112300,31236490,5600,5600,5600,5600,0
20230616,112200,31236490,5600,5600,5600,5600,1
20230616,112100,31230890,5570,5590,5590,5570,829
20230616,112000,26603880,5590,5590,5590,5590,0
20230616,111900,26603880,5590,5590,5590,5590,0
20230616,111800,26603880,5590,5590,5590,5590,0
20230616,111700,26603880,5590,5590,5590,5590,37
20230616,111600,26397050,5590,5590,5590,5590,0
20230616,111500,26397050,5590,5590,5590,5590,0
20230616,111400,26397050,5590,5590,5590,5590,0
20230616,111300,26397050,5590,5590,5590,5590,0
20230616,111200,26397050,5590,5590,5590,5590,0
20230616,111100,26397050,5590,5590,5590,5590,0
20230616,111000,26397050,5590,5590,5590,5590,0
20230616,110900,26397050,5590,5590,5590,5590,49
20230616,110800,26123140,5600,5600,5600,5600,0
20230616,110700,26123140,5600,5600,5600,5600,0
20230616,110600,26123140,5600,5600,5600,5600,0
20230616,110500,26123140,5600,5600,5600,5600,0
20230616,110400,26123140,5600,5600,5600,5600,0
20230616,110300,26123140,5600,5600,5600,5600,0
20230616,110200,26123140,5600,5600,5600,5600,15
20230616,110100,26039140,5600,5600,5600,5600,206
20230616,110000,24885540,5610,5610,5610,5610,1
20230616,105900,24879930,5610,5600,5610,5600,119
20230616,105800,24213130,5590,5590,5590,5590,3
20230616,105700,24196360,5590,5590,5590,5590,0
20230616,105600,24196360,5590,5590,5590,5590,0
20230616,105500,24196360,5590,5590,5590,5590,0
20230616,105400,24196360,5590,5590,5590,5590,40
20230616,105300,23972760,5590,5590,5590,5590,0
20230616,105200,23972760,5590,5590,5590,5590,0
20230616,105100,23972760,5590,5590,5590,5590,0
20230616,105000,23972760,5590,5590,5590,5590,0
20230616,104900,23972760,5590,5590,5590,5590,0
20230616,104800,23972760,5590,5610,5610,5590,210
20230616,104700,22795000,5610,5610,5610,5610,0
20230616,104600,22795000,5610,5610,5610,5610,0
20230616,104500,22795000,5610,5610,5610,5610,0
20230616,104400,22795000,5610,5610,5610,5610,0
20230616,104300,22795000,5610,5610,5610,5610,0
20230616,104200,22795000,5610,5610,5610,5610,10
20230616,104100,22738900,5610,5610,5610,5610,0
20230616,104000,22738900,5610,5610,5610,5610,0
20230616,103900,22738900,5610,5610,5610,5610,0
20230616,103800,22738900,5610,5600,5610,5600,8
20230616,103700,22694050,5620,5620,5620,5620,1
20230616,103600,22688430,5580,5580,5580,5580,0
20230616,103500,22688430,5580,5580,5580,5580,0
20230616,103400,22688430,5580,5580,5580,5580,0
20230616,103300,22688430,5580,5590,5590,5580,100
20230616,103200,22129880,5600,5600,5600,5600,0
20230616,103100,22129880,5600,5600,5600,5600,0
20230616,103000,22129880,5600,5600,5600,5600,5
20230616,102900,22101880,5610,5600,5610,5600,385
20230616,102800,19943030,5600,5600,5600,5600,366
20230616,102700,17893430,5600,5600,5600,5600,89
20230616,102600,17395030,5580,5580,5580,5580,0
20230616,102500,17395030,5580,5580,5580,5580,0
20230616,102400,17395030,5580,5580,5580,5580,111
20230616,102300,16775650,5580,5610,5610,5580,1441
20230616,102200,8716370,5610,5640,5640,5610,979
20230616,102100,3208060,5650,5650,5650,5650,0
20230616,102000,3208060,5650,5650,5650,5650,0
20230616,101900,3208060,5650,5650,5650,5650,0
20230616,101800,3208060,5650,5650,5650,5650,0
20230616,101700,3208060,5650,5650,5650,5650,0
20230616,101600,3208060,5650,5650,5650,5650,0
20230616,101500,3208060,5650,5650,5650,5650,0
20230616,101400,3208060,5650,5650,5650,5650,0
20230616,101300,3208060,5650,5650,5650,5650,0
20230616,101200,3208060,5650,5650,5650,5650,0
20230616,101100,3208060,5650,5650,5650,5650,0
20230616,101000,3208060,5650,5650,5650,5650,0
20230616,100900,3208060,5650,5650,5650,5650,0
20230616,100800,3208060,5650,5650,5650,5650,0
20230616,100700,3208060,5650,5650,5650,5650,0
20230616,100600,3208060,5650,5650,5650,5650,0
20230616,100500,3208060,5650,5650,5650,5650,0
20230616,100400,3208060,5650,5650,5650,5650,0
20230616,100300,3208060,5650,5650,5650,5650,1
20230616,100200,3202410,5650,5650,5650,5650,1
20230616,100100,3196760,5640,5640,5640,5640,0
20230616,100000,3196760,5640,5640,5640,5640,0
20230616,095900,3196760,5640,5640,5640,5640,0
20230616,095800,3196760,5640,5640,5640,5640,9
20230616,095700,3146000,5650,5650,5650,5650,0
20230616,095600,3146000,5650,5650,5650,5650,0
20230616,095500,3146000,5650,5660,5660,5650,411
20230616,095400,823400,5670,5670,5670,5670,0
20230616,095300,823400,5670,5670,5670,5670,0
20230616,095200,823400,5670,5670,5670,5670,0
20230616,095100,823400,5670,5670,5670,5670,0
20230616,095000,823400,5670,5670,5670,5670,1
20230616,094900,817730,5680,5680,5680,5680,11
20230616,094800,755250,5680,5680,5680,5680,0
20230616,094700,755250,5680,5680,5680,5680,0
20230616,094600,755250,5680,5680,5680,5680,0
20230616,094500,755250,5680,5680,5680,5680,0
20230616,094400,755250,5680,5680,5680,5680,0
20230616,094300,755250,5680,5680,5680,5680,0
20230616,094200,755250,5680,5680,5680,5680,0
20230616,094100,755250,5680,5680,5680,5680,5
20230616,094000,726850,5690,5690,5690,5690,0
20230616,093900,726850,5690,5690,5690,5690,0
20230616,093800,726850,5690,5690,5690,5690,0
20230616,093700,726850,5690,5690,5690,5690,0
20230616,093600,726850,5690,5690,5690,5690,1
20230616,093500,721160,5690,5690,5690,5690,0
20230616,093400,721160,5690,5690,5690,5690,0
20230616,093300,721160,5690,5690,5690,5690,21
20230616,093200,601670,5690,5690,5690,5690,0
20230616,093100,601670,5690,5690,5690,5690,0
20230616,093000,601670,5690,5690,5690,5690,0
20230616,092900,601670,5690,5690,5690,5690,0
20230616,092800,601670,5690,5690,5690,5690,0
20230616,092700,601670,5690,5690,5690,5690,0
20230616,092600,601670,5690,5680,5690,5680,3
20230616,092500,584620,5680,5680,5680,5680,0
20230616,092400,584620,5680,5680,5680,5680,30
20230616,092300,414220,5680,5680,5680,5680,0
20230616,092200,414220,5680,5680,5680,5680,0
20230616,092100,414220,5680,5680,5680,5680,0
20230616,092000,414220,5680,5680,5680,5680,0
20230616,091900,414220,5680,5680,5680,5680,0
20230616,091800,414220,5680,5680,5680,5680,0
20230616,091700,414220,5680,5680,5680,5680,0
20230616,091600,414220,5680,5680,5680,5680,0
20230616,091500,414220,5680,5680,5680,5680,0
20230616,091400,414220,5680,5680,5680,5680,0
20230616,091300,414220,5680,5680,5680,5680,0
20230616,091200,414220,5680,5680,5680,5680,0
20230616,091100,414220,5680,5680,5680,5680,0
20230616,091000,414220,5680,5680,5680,5680,0
20230616,090900,414220,5680,5680,5680,5680,0
20230616,090800,414220,5680,5680,5680,5680,0
20230616,090700,414220,5680,5680,5680,5680,0
20230616,090600,414220,5680,5680,5680,5680,0
20230616,090500,414220,5680,5680,5680,5680,0
20230616,090400,414220,5680,5680,5680,5680,0
20230616,090300,414220,5680,5680,5680,5680,0
20230616,090200,414220,5680,5680,5680,5680,0
20230616,090100,414220,5680,5680,5680,5680,0
20230616,090000,414220,5680,5670,5680,5670,73