stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,203900,24171760,5620,5620,5620,5620,1052
20230619,203800,24171760,5620,5620,5620,5620,0
20230619,203700,24171760,5620,5620,5620,5620,0
20230619,203600,24171760,5620,5620,5620,5620,0
20230619,203500,24171760,5620,5620,5620,5620,0
20230619,203400,24171760,5620,5620,5620,5620,0
20230619,203300,24171760,5620,5620,5620,5620,0
20230619,203200,24171760,5620,5620,5620,5620,0
20230619,203100,24171760,5620,5620,5620,5620,0
20230619,203000,24171760,5620,5620,5620,5620,0
20230619,202900,24171760,5620,5620,5620,5620,0
20230619,202800,24171760,5620,5620,5620,5620,0
20230619,202700,24171760,5620,5620,5620,5620,0
20230619,202600,24171760,5620,5620,5620,5620,0
20230619,202500,24171760,5620,5620,5620,5620,0
20230619,202400,24171760,5620,5620,5620,5620,0
20230619,202300,24171760,5620,5620,5620,5620,0
20230619,202200,24171760,5620,5620,5620,5620,0
20230619,202100,24171760,5620,5620,5620,5620,0
20230619,202000,24171760,5620,5620,5620,5620,0
20230619,201900,24171760,5620,5620,5620,5620,0
20230619,201800,24171760,5620,5620,5620,5620,0
20230619,201700,24171760,5620,5620,5620,5620,0
20230619,201600,24171760,5620,5620,5620,5620,0
20230619,201500,24171760,5620,5620,5620,5620,0
20230619,201400,24171760,5620,5620,5620,5620,0
20230619,201300,24171760,5620,5620,5620,5620,0
20230619,201200,24171760,5620,5620,5620,5620,0
20230619,201100,24171760,5620,5620,5620,5620,0
20230619,201000,24171760,5620,5620,5620,5620,0
20230619,200900,24171760,5620,5620,5620,5620,1052
20230619,200800,24171760,5620,5620,5620,5620,0
20230619,200700,24171760,5620,5620,5620,5620,0
20230619,200600,24171760,5620,5620,5620,5620,0
20230619,200500,24171760,5620,5620,5620,5620,0
20230619,200400,24171760,5620,5620,5620,5620,0
20230619,200300,24171760,5620,5620,5620,5620,0
20230619,200200,24171760,5620,5620,5620,5620,0
20230619,200100,24171760,5620,5620,5620,5620,0
20230619,200000,24171760,5620,5620,5620,5620,0
20230619,195900,24171760,5620,5620,5620,5620,0
20230619,195800,24171760,5620,5620,5620,5620,0
20230619,195700,24171760,5620,5620,5620,5620,0
20230619,195600,24171760,5620,5620,5620,5620,0
20230619,195500,24171760,5620,5620,5620,5620,0
20230619,195400,24171760,5620,5620,5620,5620,0
20230619,195300,24171760,5620,5620,5620,5620,0
20230619,195200,24171760,5620,5620,5620,5620,0
20230619,195100,24171760,5620,5620,5620,5620,0
20230619,195000,24171760,5620,5620,5620,5620,0
20230619,194900,24171760,5620,5620,5620,5620,0
20230619,194800,24171760,5620,5620,5620,5620,0
20230619,194700,24171760,5620,5620,5620,5620,0
20230619,194600,24171760,5620,5620,5620,5620,0
20230619,194500,24171760,5620,5620,5620,5620,0
20230619,194400,24171760,5620,5620,5620,5620,0
20230619,194300,24171760,5620,5620,5620,5620,0
20230619,194200,24171760,5620,5620,5620,5620,0
20230619,194100,24171760,5620,5620,5620,5620,0
20230619,194000,24171760,5620,5620,5620,5620,0
20230619,193900,24171760,5620,5620,5620,5620,1052
20230619,193800,24171760,5620,5620,5620,5620,0
20230619,193700,24171760,5620,5620,5620,5620,0
20230619,193600,24171760,5620,5620,5620,5620,0
20230619,193500,24171760,5620,5620,5620,5620,0
20230619,193400,24171760,5620,5620,5620,5620,0
20230619,193300,24171760,5620,5620,5620,5620,0
20230619,193200,24171760,5620,5620,5620,5620,0
20230619,193100,24171760,5620,5620,5620,5620,0
20230619,193000,24171760,5620,5620,5620,5620,0
20230619,192900,24171760,5620,5620,5620,5620,0
20230619,192800,24171760,5620,5620,5620,5620,0
20230619,192700,24171760,5620,5620,5620,5620,0
20230619,192600,24171760,5620,5620,5620,5620,0
20230619,192500,24171760,5620,5620,5620,5620,0
20230619,192400,24171760,5620,5620,5620,5620,0
20230619,192300,24171760,5620,5620,5620,5620,0
20230619,192200,24171760,5620,5620,5620,5620,0
20230619,192100,24171760,5620,5620,5620,5620,0
20230619,192000,24171760,5620,5620,5620,5620,0
20230619,191900,24171760,5620,5620,5620,5620,0
20230619,191800,24171760,5620,5620,5620,5620,0
20230619,191700,24171760,5620,5620,5620,5620,0
20230619,191600,24171760,5620,5620,5620,5620,0
20230619,191500,24171760,5620,5620,5620,5620,0
20230619,191400,24171760,5620,5620,5620,5620,0
20230619,191300,24171760,5620,5620,5620,5620,0
20230619,191200,24171760,5620,5620,5620,5620,0
20230619,191100,24171760,5620,5620,5620,5620,0
20230619,191000,24171760,5620,5620,5620,5620,0
20230619,190900,24171760,5620,5620,5620,5620,1052
20230619,190800,24171760,5620,5620,5620,5620,0
20230619,190700,24171760,5620,5620,5620,5620,0
20230619,190600,24171760,5620,5620,5620,5620,0
20230619,190500,24171760,5620,5620,5620,5620,0
20230619,190400,24171760,5620,5620,5620,5620,0
20230619,190300,24171760,5620,5620,5620,5620,0
20230619,190200,24171760,5620,5620,5620,5620,0
20230619,190100,24171760,5620,5620,5620,5620,0
20230619,190000,24171760,5620,5620,5620,5620,0
20230619,185900,24171760,5620,5620,5620,5620,0
20230619,185800,24171760,5620,5620,5620,5620,0
20230619,185700,24171760,5620,5620,5620,5620,0
20230619,185600,24171760,5620,5620,5620,5620,0
20230619,185500,24171760,5620,5620,5620,5620,0
20230619,185400,24171760,5620,5620,5620,5620,0
20230619,185300,24171760,5620,5620,5620,5620,0
20230619,185200,24171760,5620,5620,5620,5620,0
20230619,185100,24171760,5620,5620,5620,5620,0
20230619,185000,24171760,5620,5620,5620,5620,0
20230619,184900,24171760,5620,5620,5620,5620,0
20230619,184800,24171760,5620,5620,5620,5620,0
20230619,184700,24171760,5620,5620,5620,5620,0
20230619,184600,24171760,5620,5620,5620,5620,0
20230619,184500,24171760,5620,5620,5620,5620,0
20230619,184400,24171760,5620,5620,5620,5620,0
20230619,184300,24171760,5620,5620,5620,5620,0
20230619,184200,24171760,5620,5620,5620,5620,0
20230619,184100,24171760,5620,5620,5620,5620,0
20230619,184000,24171760,5620,5620,5620,5620,0
20230619,183900,24171760,5620,5620,5620,5620,1052
20230619,183800,24171760,5620,5620,5620,5620,0
20230619,183700,24171760,5620,5620,5620,5620,0
20230619,183600,24171760,5620,5620,5620,5620,0
20230619,183500,24171760,5620,5620,5620,5620,0
20230619,183400,24171760,5620,5620,5620,5620,0
20230619,183300,24171760,5620,5620,5620,5620,0
20230619,183200,24171760,5620,5620,5620,5620,0
20230619,183100,24171760,5620,5620,5620,5620,0
20230619,183000,24171760,5620,5620,5620,5620,0
20230619,182900,24171760,5620,5620,5620,5620,0
20230619,182800,24171760,5620,5620,5620,5620,0
20230619,182700,24171760,5620,5620,5620,5620,0
20230619,182600,24171760,5620,5620,5620,5620,0
20230619,182500,24171760,5620,5620,5620,5620,0
20230619,182400,24171760,5620,5620,5620,5620,0
20230619,182300,24171760,5620,5620,5620,5620,0
20230619,182200,24171760,5620,5620,5620,5620,0
20230619,182100,24171760,5620,5620,5620,5620,0
20230619,182000,24171760,5620,5620,5620,5620,0
20230619,181900,24171760,5620,5620,5620,5620,0
20230619,181800,24171760,5620,5620,5620,5620,0
20230619,181700,24171760,5620,5620,5620,5620,0
20230619,181600,24171760,5620,5620,5620,5620,0
20230619,181500,24171760,5620,5620,5620,5620,0
20230619,181400,24171760,5620,5620,5620,5620,0
20230619,181300,24171760,5620,5620,5620,5620,0
20230619,181200,24171760,5620,5620,5620,5620,0
20230619,181100,24171760,5620,5620,5620,5620,0
20230619,181000,24171760,5620,5620,5620,5620,0
20230619,180900,24171760,5620,5620,5620,5620,1052
20230619,180800,24171760,5620,5620,5620,5620,0
20230619,180700,24171760,5620,5620,5620,5620,0
20230619,180600,24171760,5620,5620,5620,5620,0
20230619,180500,24171760,5620,5620,5620,5620,0
20230619,180400,24171760,5620,5620,5620,5620,0
20230619,180300,24171760,5620,5620,5620,5620,0
20230619,180200,24171760,5620,5620,5620,5620,0
20230619,180100,24171760,5620,5620,5620,5620,0
20230619,180000,24171760,5620,5620,5620,5620,0
20230619,175900,24171760,5620,5620,5620,5620,0
20230619,175800,24171760,5620,5620,5620,5620,0
20230619,175700,24171760,5620,5620,5620,5620,0
20230619,175600,24171760,5620,5620,5620,5620,0
20230619,175500,24171760,5620,5620,5620,5620,0
20230619,175400,24171760,5620,5620,5620,5620,0
20230619,175300,24171760,5620,5620,5620,5620,0
20230619,175200,24171760,5620,5620,5620,5620,0
20230619,175100,24171760,5620,5620,5620,5620,0
20230619,175000,24171760,5620,5620,5620,5620,0
20230619,174900,24171760,5620,5620,5620,5620,0
20230619,174800,24171760,5620,5620,5620,5620,0
20230619,174700,24171760,5620,5620,5620,5620,0
20230619,174600,24171760,5620,5620,5620,5620,0
20230619,174500,24171760,5620,5620,5620,5620,0
20230619,174400,24171760,5620,5620,5620,5620,0
20230619,174300,24171760,5620,5620,5620,5620,0
20230619,174200,24171760,5620,5620,5620,5620,0
20230619,174100,24171760,5620,5620,5620,5620,0
20230619,174000,24171760,5620,5620,5620,5620,0
20230619,173900,24171760,5620,5620,5620,5620,1052
20230619,173800,24171760,5620,5620,5620,5620,0
20230619,173700,24171760,5620,5620,5620,5620,0
20230619,173600,24171760,5620,5620,5620,5620,0
20230619,173500,24171760,5620,5620,5620,5620,0
20230619,173400,24171760,5620,5620,5620,5620,0
20230619,173300,24171760,5620,5620,5620,5620,0
20230619,173200,24171760,5620,5620,5620,5620,0
20230619,173100,24171760,5620,5620,5620,5620,0
20230619,173000,24171760,5620,5620,5620,5620,0
20230619,172900,24171760,5620,5620,5620,5620,0
20230619,172800,24171760,5620,5620,5620,5620,0
20230619,172700,24171760,5620,5620,5620,5620,0
20230619,172600,24171760,5620,5620,5620,5620,0
20230619,172500,24171760,5620,5620,5620,5620,0
20230619,172400,24171760,5620,5620,5620,5620,0
20230619,172300,24171760,5620,5620,5620,5620,0
20230619,172200,24171760,5620,5620,5620,5620,0
20230619,172100,24171760,5620,5620,5620,5620,0
20230619,172000,24171760,5620,5620,5620,5620,0
20230619,171900,24171760,5620,5620,5620,5620,0
20230619,171800,24171760,5620,5620,5620,5620,0
20230619,171700,24171760,5620,5620,5620,5620,0
20230619,171600,24171760,5620,5620,5620,5620,0
20230619,171500,24171760,5620,5620,5620,5620,0
20230619,171400,24171760,5620,5620,5620,5620,0
20230619,171300,24171760,5620,5620,5620,5620,0
20230619,171200,24171760,5620,5620,5620,5620,0
20230619,171100,24171760,5620,5620,5620,5620,0
20230619,171000,24171760,5620,5620,5620,5620,0
20230619,170900,24171760,5620,5620,5620,5620,1052
20230619,170800,24171760,5620,5620,5620,5620,0
20230619,170700,24171760,5620,5620,5620,5620,0
20230619,170600,24171760,5620,5620,5620,5620,0
20230619,170500,24171760,5620,5620,5620,5620,0
20230619,170400,24171760,5620,5620,5620,5620,0
20230619,170300,24171760,5620,5620,5620,5620,0
20230619,170200,24171760,5620,5620,5620,5620,0
20230619,170100,24171760,5620,5620,5620,5620,0
20230619,170000,24171760,5620,5620,5620,5620,0
20230619,165900,24171760,5620,5620,5620,5620,0
20230619,165800,24171760,5620,5620,5620,5620,0
20230619,165700,24171760,5620,5620,5620,5620,0
20230619,165600,24171760,5620,5620,5620,5620,0
20230619,165500,24171760,5620,5620,5620,5620,0
20230619,165400,24171760,5620,5620,5620,5620,0
20230619,165300,24171760,5620,5620,5620,5620,0
20230619,165200,24171760,5620,5620,5620,5620,0
20230619,165100,24171760,5620,5620,5620,5620,0
20230619,165000,24171760,5620,5620,5620,5620,0
20230619,164900,24171760,5620,5620,5620,5620,0
20230619,164800,24171760,5620,5620,5620,5620,0
20230619,164700,24171760,5620,5620,5620,5620,0
20230619,164600,24171760,5620,5620,5620,5620,0
20230619,164500,24171760,5620,5620,5620,5620,0
20230619,164400,24171760,5620,5620,5620,5620,0
20230619,164300,24171760,5620,5620,5620,5620,0
20230619,164200,24171760,5620,5620,5620,5620,0
20230619,164100,24171760,5620,5620,5620,5620,0
20230619,164000,24171760,5620,5620,5620,5620,0
20230619,163900,24171760,5620,5620,5620,5620,1052
20230619,163800,24171760,5620,5620,5620,5620,0
20230619,163700,24171760,5620,5620,5620,5620,0
20230619,163600,24171760,5620,5620,5620,5620,0
20230619,163500,24171760,5620,5620,5620,5620,0
20230619,163400,24171760,5620,5620,5620,5620,0
20230619,163300,24171760,5620,5620,5620,5620,0
20230619,163200,24171760,5620,5620,5620,5620,0
20230619,163100,24171760,5620,5620,5620,5620,0
20230619,163000,24171760,5620,5620,5620,5620,0
20230619,162900,24171760,5620,5620,5620,5620,0
20230619,162800,24171760,5620,5620,5620,5620,0
20230619,162700,24171760,5620,5620,5620,5620,0
20230619,162600,24171760,5620,5620,5620,5620,0
20230619,162500,24171760,5620,5620,5620,5620,0
20230619,162400,24171760,5620,5620,5620,5620,0
20230619,162300,24171760,5620,5620,5620,5620,0
20230619,162200,24171760,5620,5620,5620,5620,0
20230619,162100,24171760,5620,5620,5620,5620,0
20230619,162000,24171760,5620,5620,5620,5620,0
20230619,161900,24171760,5620,5620,5620,5620,0
20230619,161800,24171760,5620,5620,5620,5620,0
20230619,161700,24171760,5620,5620,5620,5620,0
20230619,161600,24171760,5620,5620,5620,5620,0
20230619,161500,24171760,5620,5620,5620,5620,0
20230619,161400,24171760,5620,5620,5620,5620,0
20230619,161300,24171760,5620,5620,5620,5620,0
20230619,161200,24171760,5620,5620,5620,5620,0
20230619,161100,24171760,5620,5620,5620,5620,0
20230619,161000,24171760,5620,5620,5620,5620,0
20230619,160900,24171760,5620,5620,5620,5620,1052
20230619,160800,24171760,5620,5620,5620,5620,0
20230619,160700,24171760,5620,5620,5620,5620,0
20230619,160600,24171760,5620,5620,5620,5620,0
20230619,160500,24171760,5620,5620,5620,5620,0
20230619,160400,24171760,5620,5620,5620,5620,0
20230619,160300,24171760,5620,5620,5620,5620,0
20230619,160200,24171760,5620,5620,5620,5620,0
20230619,160100,24171760,5620,5620,5620,5620,0
20230619,160000,24171760,5620,5620,5620,5620,0
20230619,155900,24171760,5620,5620,5620,5620,0
20230619,155800,24171760,5620,5620,5620,5620,0
20230619,155700,24171760,5620,5620,5620,5620,0
20230619,155600,24171760,5620,5620,5620,5620,0
20230619,155500,24171760,5620,5620,5620,5620,0
20230619,155400,24171760,5620,5620,5620,5620,0
20230619,155300,24171760,5620,5620,5620,5620,0
20230619,155200,24171760,5620,5620,5620,5620,0
20230619,155100,24171760,5620,5620,5620,5620,0
20230619,155000,24171760,5620,5620,5620,5620,0
20230619,154900,24171760,5620,5620,5620,5620,0
20230619,154800,24171760,5620,5620,5620,5620,0
20230619,154700,24171760,5620,5620,5620,5620,0
20230619,154600,24171760,5620,5620,5620,5620,0
20230619,154500,24171760,5620,5620,5620,5620,0
20230619,154400,24171760,5620,5620,5620,5620,0
20230619,154300,24171760,5620,5620,5620,5620,0
20230619,154200,24171760,5620,5620,5620,5620,0
20230619,154100,24171760,5620,5620,5620,5620,0
20230619,154000,24171760,5620,5620,5620,5620,0
20230619,153900,24171760,5620,5620,5620,5620,1052
20230619,153800,24171760,5620,5620,5620,5620,0
20230619,153700,24171760,5620,5620,5620,5620,0
20230619,153600,24171760,5620,5620,5620,5620,0
20230619,153500,24171760,5620,5620,5620,5620,0
20230619,153400,24171760,5620,5620,5620,5620,0
20230619,153300,24171760,5620,5620,5620,5620,0
20230619,153200,24171760,5620,5620,5620,5620,0
20230619,153100,24171760,5620,5620,5620,5620,0
20230619,153000,24171760,5620,5620,5620,5620,1052
20230619,152900,18259520,5620,5620,5620,5620,0
20230619,152800,18259520,5620,5620,5620,5620,0
20230619,152700,18259520,5620,5620,5620,5620,0
20230619,152600,18259520,5620,5620,5620,5620,0
20230619,152500,18259520,5620,5620,5620,5620,0
20230619,152400,18259520,5620,5620,5620,5620,0
20230619,152300,18259520,5620,5620,5620,5620,0
20230619,152200,18259520,5620,5620,5620,5620,0
20230619,152100,18259520,5620,5620,5620,5620,0
20230619,152000,18259520,5620,5620,5620,5620,0
20230619,151900,18259520,5620,5620,5620,5600,106
20230619,151800,17665800,5600,5600,5600,5600,389
20230619,151700,15487400,5600,5600,5600,5600,0
20230619,151600,15487400,5600,5600,5600,5600,0
20230619,151500,15487400,5600,5600,5600,5600,0
20230619,151400,15487400,5600,5600,5600,5600,0
20230619,151300,15487400,5600,5600,5600,5600,0
20230619,151200,15487400,5600,5600,5600,5600,0
20230619,151100,15487400,5600,5600,5600,5600,0
20230619,151000,15487400,5600,5600,5600,5600,0
20230619,150900,15487400,5600,5600,5600,5600,0
20230619,150800,15487400,5600,5600,5600,5600,0
20230619,150700,15487400,5600,5600,5600,5600,0
20230619,150600,15487400,5600,5600,5600,5600,0
20230619,150500,15487400,5600,5600,5600,5600,0
20230619,150400,15487400,5600,5600,5600,5600,0
20230619,150300,15487400,5600,5600,5600,5600,0
20230619,150200,15487400,5600,5600,5600,5600,0
20230619,150100,15487400,5600,5600,5600,5600,0
20230619,150000,15487400,5600,5600,5600,5600,0
20230619,145900,15487400,5600,5600,5600,5600,0
20230619,145800,15487400,5600,5600,5600,5600,0
20230619,145700,15487400,5600,5600,5600,5600,0
20230619,145600,15487400,5600,5600,5600,5600,0
20230619,145500,15487400,5600,5600,5600,5600,0
20230619,145400,15487400,5600,5600,5600,5600,0
20230619,145300,15487400,5600,5600,5600,5600,0
20230619,145200,15487400,5600,5600,5600,5600,0
20230619,145100,15487400,5600,5600,5600,5600,0
20230619,145000,15487400,5600,5600,5600,5600,0
20230619,144900,15487400,5600,5600,5600,5600,0
20230619,144800,15487400,5600,5600,5600,5600,0
20230619,144700,15487400,5600,5600,5600,5600,242
20230619,144600,14132200,5620,5620,5620,5620,0
20230619,144500,14132200,5620,5620,5620,5620,0
20230619,144400,14132200,5620,5620,5620,5620,0
20230619,144300,14132200,5620,5620,5620,5620,0
20230619,144200,14132200,5620,5620,5620,5620,0
20230619,144100,14132200,5620,5620,5620,5620,16
20230619,144000,14042280,5620,5620,5620,5620,0
20230619,143900,14042280,5620,5620,5620,5620,0
20230619,143800,14042280,5620,5620,5620,5620,0
20230619,143700,14042280,5620,5620,5620,5620,0
20230619,143600,14042280,5620,5620,5620,5620,0
20230619,143500,14042280,5620,5620,5620,5620,0
20230619,143400,14042280,5620,5620,5620,5620,0
20230619,143300,14042280,5620,5620,5620,5620,0
20230619,143200,14042280,5620,5620,5620,5620,0
20230619,143100,14042280,5620,5620,5620,5620,0
20230619,143000,14042280,5620,5620,5620,5620,0
20230619,142900,14042280,5620,5620,5620,5620,0
20230619,142800,14042280,5620,5620,5620,5620,0
20230619,142700,14042280,5620,5620,5620,5620,0
20230619,142600,14042280,5620,5620,5620,5620,0
20230619,142500,14042280,5620,5620,5620,5620,0
20230619,142400,14042280,5620,5620,5620,5620,0
20230619,142300,14042280,5620,5620,5620,5620,0
20230619,142200,14042280,5620,5620,5620,5620,0
20230619,142100,14042280,5620,5620,5620,5620,0
20230619,142000,14042280,5620,5620,5620,5620,0
20230619,141900,14042280,5620,5620,5620,5620,0
20230619,141800,14042280,5620,5620,5620,5620,0
20230619,141700,14042280,5620,5620,5620,5620,0
20230619,141600,14042280,5620,5620,5620,5620,0
20230619,141500,14042280,5620,5620,5620,5620,0
20230619,141400,14042280,5620,5620,5620,5620,0
20230619,141300,14042280,5620,5620,5620,5620,0
20230619,141200,14042280,5620,5620,5620,5620,0
20230619,141100,14042280,5620,5620,5620,5620,0
20230619,141000,14042280,5620,5620,5620,5620,0
20230619,140900,14042280,5620,5620,5620,5620,0
20230619,140800,14042280,5620,5620,5620,5620,0
20230619,140700,14042280,5620,5620,5620,5620,0
20230619,140600,14042280,5620,5620,5620,5620,0
20230619,140500,14042280,5620,5620,5620,5620,0
20230619,140400,14042280,5620,5620,5620,5620,0
20230619,140300,14042280,5620,5620,5620,5620,5
20230619,140200,14014180,5620,5620,5620,5620,11
20230619,140100,13952360,5600,5600,5600,5600,0
20230619,140000,13952360,5600,5600,5600,5600,0
20230619,135900,13952360,5600,5600,5600,5600,0
20230619,135800,13952360,5600,5600,5600,5600,0
20230619,135700,13952360,5600,5600,5600,5600,0
20230619,135600,13952360,5600,5600,5600,5600,18
20230619,135500,13851560,5620,5620,5620,5620,0
20230619,135400,13851560,5620,5620,5620,5620,0
20230619,135300,13851560,5620,5620,5620,5620,0
20230619,135200,13851560,5620,5620,5620,5620,0
20230619,135100,13851560,5620,5620,5620,5620,0
20230619,135000,13851560,5620,5620,5620,5620,0
20230619,134900,13851560,5620,5620,5620,5620,0
20230619,134800,13851560,5620,5620,5620,5620,0
20230619,134700,13851560,5620,5620,5620,5620,0
20230619,134600,13851560,5620,5620,5620,5620,0
20230619,134500,13851560,5620,5620,5620,5620,0
20230619,134400,13851560,5620,5620,5620,5620,0
20230619,134300,13851560,5620,5620,5620,5620,0
20230619,134200,13851560,5620,5620,5620,5620,0
20230619,134100,13851560,5620,5620,5620,5620,0
20230619,134000,13851560,5620,5620,5620,5620,0
20230619,133900,13851560,5620,5620,5620,5620,0
20230619,133800,13851560,5620,5620,5620,5620,0
20230619,133700,13851560,5620,5620,5620,5620,0
20230619,133600,13851560,5620,5620,5620,5620,0
20230619,133500,13851560,5620,5620,5620,5620,0
20230619,133400,13851560,5620,5620,5620,5620,0
20230619,133300,13851560,5620,5620,5620,5620,0
20230619,133200,13851560,5620,5620,5620,5620,0
20230619,133100,13851560,5620,5620,5620,5620,0
20230619,133000,13851560,5620,5620,5620,5620,0
20230619,132900,13851560,5620,5620,5620,5620,0
20230619,132800,13851560,5620,5620,5620,5620,0
20230619,132700,13851560,5620,5620,5620,5620,0
20230619,132600,13851560,5620,5620,5620,5620,0
20230619,132500,13851560,5620,5620,5620,5620,0
20230619,132400,13851560,5620,5620,5620,5620,0
20230619,132300,13851560,5620,5620,5620,5620,0
20230619,132200,13851560,5620,5620,5620,5620,0
20230619,132100,13851560,5620,5620,5620,5620,0
20230619,132000,13851560,5620,5620,5620,5620,0
20230619,131900,13851560,5620,5620,5620,5620,0
20230619,131800,13851560,5620,5620,5620,5620,0
20230619,131700,13851560,5620,5620,5620,5620,0
20230619,131600,13851560,5620,5620,5620,5620,0
20230619,131500,13851560,5620,5620,5620,5620,1
20230619,131400,13845940,5600,5600,5600,5600,0
20230619,131300,13845940,5600,5600,5600,5600,0
20230619,131200,13845940,5600,5600,5600,5600,31
20230619,131100,13672340,5620,5620,5620,5620,0
20230619,131000,13672340,5620,5620,5620,5620,0
20230619,130900,13672340,5620,5620,5620,5620,0
20230619,130800,13672340,5620,5620,5620,5620,2
20230619,130700,13661100,5600,5600,5600,5600,0
20230619,130600,13661100,5600,5600,5600,5600,0
20230619,130500,13661100,5600,5600,5600,5600,8
20230619,130400,13616300,5600,5600,5600,5600,0
20230619,130300,13616300,5600,5600,5600,5600,0
20230619,130200,13616300,5600,5600,5600,5600,0
20230619,130100,13616300,5600,5600,5600,5600,2
20230619,130000,13605100,5620,5620,5620,5620,0
20230619,125900,13605100,5620,5620,5620,5620,0
20230619,125800,13605100,5620,5620,5620,5620,0
20230619,125700,13605100,5620,5620,5620,5620,0
20230619,125600,13605100,5620,5620,5620,5620,0
20230619,125500,13605100,5620,5620,5620,5620,0
20230619,125400,13605100,5620,5620,5620,5620,0
20230619,125300,13605100,5620,5620,5620,5620,0
20230619,125200,13605100,5620,5620,5620,5620,0
20230619,125100,13605100,5620,5620,5620,5620,0
20230619,125000,13605100,5620,5620,5620,5620,0
20230619,124900,13605100,5620,5620,5620,5620,0
20230619,124800,13605100,5620,5620,5620,5620,0
20230619,124700,13605100,5620,5620,5620,5620,0
20230619,124600,13605100,5620,5620,5620,5620,0
20230619,124500,13605100,5620,5620,5620,5620,0
20230619,124400,13605100,5620,5620,5620,5620,0
20230619,124300,13605100,5620,5620,5620,5620,0
20230619,124200,13605100,5620,5620,5620,5620,0
20230619,124100,13605100,5620,5620,5620,5620,0
20230619,124000,13605100,5620,5620,5620,5620,0
20230619,123900,13605100,5620,5620,5620,5620,0
20230619,123800,13605100,5620,5620,5620,5620,0
20230619,123700,13605100,5620,5620,5620,5620,0
20230619,123600,13605100,5620,5620,5620,5620,0
20230619,123500,13605100,5620,5620,5620,5620,0
20230619,123400,13605100,5620,5620,5620,5620,0
20230619,123300,13605100,5620,5620,5620,5620,178
20230619,123200,12604740,5620,5620,5620,5620,0
20230619,123100,12604740,5620,5620,5620,5620,0
20230619,123000,12604740,5620,5620,5620,5620,0
20230619,122900,12604740,5620,5620,5620,5620,0
20230619,122800,12604740,5620,5620,5620,5620,0
20230619,122700,12604740,5620,5620,5620,5620,0
20230619,122600,12604740,5620,5620,5620,5620,0
20230619,122500,12604740,5620,5620,5620,5620,0
20230619,122400,12604740,5620,5620,5620,5620,0
20230619,122300,12604740,5620,5620,5620,5620,0
20230619,122200,12604740,5620,5620,5620,5620,0
20230619,122100,12604740,5620,5620,5620,5620,0
20230619,122000,12604740,5620,5620,5620,5620,0
20230619,121900,12604740,5620,5620,5620,5620,0
20230619,121800,12604740,5620,5620,5620,5620,0
20230619,121700,12604740,5620,5620,5620,5620,6
20230619,121600,12571020,5620,5620,5620,5620,0
20230619,121500,12571020,5620,5620,5620,5620,0
20230619,121400,12571020,5620,5620,5620,5620,0
20230619,121300,12571020,5620,5620,5620,5620,0
20230619,121200,12571020,5620,5620,5620,5620,0
20230619,121100,12571020,5620,5620,5620,5620,0
20230619,121000,12571020,5620,5620,5620,5620,0
20230619,120900,12571020,5620,5620,5620,5620,0
20230619,120800,12571020,5620,5620,5620,5620,0
20230619,120700,12571020,5620,5620,5620,5620,0
20230619,120600,12571020,5620,5620,5620,5620,0
20230619,120500,12571020,5620,5620,5620,5620,0
20230619,120400,12571020,5620,5620,5620,5620,0
20230619,120300,12571020,5620,5620,5620,5620,0
20230619,120200,12571020,5620,5610,5620,5610,22
20230619,120100,12447590,5610,5610,5610,5610,0
20230619,120000,12447590,5610,5610,5610,5610,0
20230619,115900,12447590,5610,5610,5610,5610,0
20230619,115800,12447590,5610,5610,5610,5610,0
20230619,115700,12447590,5610,5610,5610,5610,0
20230619,115600,12447590,5610,5610,5610,5610,1
20230619,115500,12441980,5600,5600,5600,5600,2
20230619,115400,12430780,5610,5610,5610,5610,5
20230619,115300,12402730,5620,5620,5620,5620,1
20230619,115200,12397110,5590,5590,5590,5590,0
20230619,115100,12397110,5590,5590,5590,5590,0
20230619,115000,12397110,5590,5600,5600,5590,122
20230619,114900,11714740,5620,5620,5620,5620,0
20230619,114800,11714740,5620,5620,5620,5620,0
20230619,114700,11714740,5620,5620,5620,5620,0
20230619,114600,11714740,5620,5620,5620,5620,0
20230619,114500,11714740,5620,5620,5620,5620,0
20230619,114400,11714740,5620,5620,5620,5620,0
20230619,114300,11714740,5620,5600,5620,5600,22
20230619,114200,11591300,5600,5600,5600,5600,0
20230619,114100,11591300,5600,5600,5600,5600,0
20230619,114000,11591300,5600,5600,5600,5600,0
20230619,113900,11591300,5600,5600,5600,5600,0
20230619,113800,11591300,5600,5600,5600,5600,2
20230619,113700,11580100,5620,5620,5620,5620,0
20230619,113600,11580100,5620,5620,5620,5620,1
20230619,113500,11574480,5600,5600,5600,5600,0
20230619,113400,11574480,5600,5600,5600,5600,150
20230619,113300,10734480,5600,5600,5600,5600,0
20230619,113200,10734480,5600,5600,5600,5600,50
20230619,113100,10454480,5620,5620,5620,5620,0
20230619,113000,10454480,5620,5620,5620,5620,0
20230619,112900,10454480,5620,5620,5620,5620,0
20230619,112800,10454480,5620,5620,5620,5620,0
20230619,112700,10454480,5620,5620,5620,5620,0
20230619,112600,10454480,5620,5620,5620,5620,0
20230619,112500,10454480,5620,5620,5620,5620,0
20230619,112400,10454480,5620,5620,5620,5620,2
20230619,112300,10443240,5600,5600,5600,5600,0
20230619,112200,10443240,5600,5610,5610,5600,602
20230619,112100,7071170,5630,5630,5630,5630,0
20230619,112000,7071170,5630,5630,5630,5630,0
20230619,111900,7071170,5630,5630,5630,5630,18
20230619,111800,6969830,5650,5650,5650,5650,0
20230619,111700,6969830,5650,5650,5650,5650,0
20230619,111600,6969830,5650,5650,5650,5650,0
20230619,111500,6969830,5650,5650,5650,5650,0
20230619,111400,6969830,5650,5650,5650,5650,0
20230619,111300,6969830,5650,5650,5650,5650,0
20230619,111200,6969830,5650,5650,5650,5650,1
20230619,111100,6964180,5650,5650,5650,5650,0
20230619,111000,6964180,5650,5650,5650,5650,2
20230619,110900,6952880,5630,5630,5630,5630,0
20230619,110800,6952880,5630,5630,5630,5630,7
20230619,110700,6913470,5650,5650,5650,5650,0
20230619,110600,6913470,5650,5650,5650,5650,0
20230619,110500,6913470,5650,5650,5650,5650,0
20230619,110400,6913470,5650,5650,5650,5650,0
20230619,110300,6913470,5650,5650,5650,5650,0
20230619,110200,6913470,5650,5650,5650,5650,0
20230619,110100,6913470,5650,5650,5650,5650,1
20230619,110000,6907820,5630,5630,5630,5630,0
20230619,105900,6907820,5630,5630,5630,5630,0
20230619,105800,6907820,5630,5630,5630,5630,0
20230619,105700,6907820,5630,5630,5630,5630,0
20230619,105600,6907820,5630,5630,5630,5630,0
20230619,105500,6907820,5630,5630,5630,5630,0
20230619,105400,6907820,5630,5630,5630,5630,0
20230619,105300,6907820,5630,5630,5630,5630,0
20230619,105200,6907820,5630,5630,5630,5630,0
20230619,105100,6907820,5630,5630,5630,5630,0
20230619,105000,6907820,5630,5630,5630,5630,1
20230619,104900,6902190,5610,5610,5610,5610,0
20230619,104800,6902190,5610,5610,5610,5610,100
20230619,104700,6341190,5630,5620,5630,5620,41
20230619,104600,6110760,5640,5640,5640,5640,0
20230619,104500,6110760,5640,5640,5640,5640,0
20230619,104400,6110760,5640,5640,5640,5640,0
20230619,104300,6110760,5640,5640,5640,5640,0
20230619,104200,6110760,5640,5640,5640,5640,0
20230619,104100,6110760,5640,5640,5640,5640,0
20230619,104000,6110760,5640,5640,5640,5640,0
20230619,103900,6110760,5640,5640,5640,5640,0
20230619,103800,6110760,5640,5640,5640,5640,0
20230619,103700,6110760,5640,5640,5640,5640,0
20230619,103600,6110760,5640,5640,5640,5640,0
20230619,103500,6110760,5640,5640,5640,5640,0
20230619,103400,6110760,5640,5640,5640,5640,0
20230619,103300,6110760,5640,5640,5640,5640,0
20230619,103200,6110760,5640,5640,5640,5640,0
20230619,103100,6110760,5640,5640,5640,5640,0
20230619,103000,6110760,5640,5640,5640,5640,0
20230619,102900,6110760,5640,5640,5640,5640,13
20230619,102800,6037440,5600,5610,5610,5600,85
20230619,102700,5560800,5650,5650,5650,5650,0
20230619,102600,5560800,5650,5650,5650,5650,0
20230619,102500,5560800,5650,5650,5650,5650,1
20230619,102400,5555150,5650,5640,5650,5640,2
20230619,102300,5543860,5650,5650,5650,5650,0
20230619,102200,5543860,5650,5650,5650,5650,0
20230619,102100,5543860,5650,5650,5650,5650,0
20230619,102000,5543860,5650,5650,5650,5650,0
20230619,101900,5543860,5650,5650,5650,5650,0
20230619,101800,5543860,5650,5650,5650,5650,0
20230619,101700,5543860,5650,5650,5650,5650,0
20230619,101600,5543860,5650,5650,5650,5650,1
20230619,101500,5538210,5650,5650,5650,5650,0
20230619,101400,5538210,5650,5640,5650,5640,32
20230619,101300,5357690,5620,5620,5620,5620,41
20230619,101200,5127270,5610,5610,5610,5610,0
20230619,101100,5127270,5610,5620,5620,5610,41
20230619,101000,4896930,5620,5620,5620,5620,0
20230619,100900,4896930,5620,5620,5620,5620,0
20230619,100800,4896930,5620,5620,5620,5620,0
20230619,100700,4896930,5620,5620,5620,5620,0
20230619,100600,4896930,5620,5620,5620,5620,19
20230619,100500,4790150,5650,5650,5650,5650,0
20230619,100400,4790150,5650,5640,5650,5640,7
20230619,100300,4750610,5650,5650,5650,5650,0
20230619,100200,4750610,5650,5640,5650,5640,40
20230619,100100,4525000,5640,5640,5640,5640,0
20230619,100000,4525000,5640,5640,5640,5640,0
20230619,095900,4525000,5640,5640,5640,5640,0
20230619,095800,4525000,5640,5640,5640,5640,35
20230619,095700,4327600,5640,5640,5640,5640,0
20230619,095600,4327600,5640,5640,5640,5640,0
20230619,095500,4327600,5640,5640,5640,5640,0
20230619,095400,4327600,5640,5640,5640,5640,0
20230619,095300,4327600,5640,5640,5640,5640,0
20230619,095200,4327600,5640,5640,5640,5640,0
20230619,095100,4327600,5640,5640,5640,5640,0
20230619,095000,4327600,5640,5640,5640,5640,0
20230619,094900,4327600,5640,5640,5640,5640,0
20230619,094800,4327600,5640,5640,5640,5640,0
20230619,094700,4327600,5640,5640,5640,5640,0
20230619,094600,4327600,5640,5640,5640,5640,1
20230619,094500,4321960,5640,5640,5640,5640,0
20230619,094400,4321960,5640,5640,5640,5640,0
20230619,094300,4321960,5640,5640,5640,5640,0
20230619,094200,4321960,5640,5640,5640,5640,0
20230619,094100,4321960,5640,5640,5640,5640,0
20230619,094000,4321960,5640,5640,5640,5640,0
20230619,093900,4321960,5640,5640,5640,5640,0
20230619,093800,4321960,5640,5640,5640,5640,0
20230619,093700,4321960,5640,5640,5640,5640,1
20230619,093600,4316320,5640,5640,5640,5640,0
20230619,093500,4316320,5640,5640,5640,5640,0
20230619,093400,4316320,5640,5640,5640,5640,22
20230619,093300,4192240,5640,5640,5640,5640,0
20230619,093200,4192240,5640,5640,5640,5640,1
20230619,093100,4186600,5640,5630,5640,5630,6
20230619,093000,4152810,5620,5620,5620,5620,0
20230619,092900,4152810,5620,5620,5620,5620,0
20230619,092800,4152810,5620,5620,5620,5620,0
20230619,092700,4152810,5620,5620,5620,5620,10
20230619,092600,4096610,5620,5620,5620,5620,5
20230619,092500,4068510,5590,5590,5590,5590,0
20230619,092400,4068510,5590,5590,5590,5590,0
20230619,092300,4068510,5590,5590,5590,5590,0
20230619,092200,4068510,5590,5590,5590,5590,0
20230619,092100,4068510,5590,5620,5620,5590,73
20230619,092000,3659450,5630,5630,5630,5630,35
20230619,091900,3462400,5640,5640,5640,5640,0
20230619,091800,3462400,5640,5640,5640,5640,1
20230619,091700,3456760,5630,5630,5630,5630,0
20230619,091600,3456760,5630,5630,5630,5630,0
20230619,091500,3456760,5630,5630,5630,5630,8
20230619,091400,3411720,5640,5640,5640,5640,0
20230619,091300,3411720,5640,5640,5640,5640,0
20230619,091200,3411720,5640,5640,5640,5640,0
20230619,091100,3411720,5640,5640,5640,5640,42
20230619,091000,3174840,5640,5640,5640,5640,0
20230619,090900,3174840,5640,5640,5640,5640,0
20230619,090800,3174840,5640,5640,5640,5640,0
20230619,090700,3174840,5640,5640,5640,5640,0
20230619,090600,3174840,5640,5640,5640,5640,0
20230619,090500,3174840,5640,5640,5640,5640,201
20230619,090400,2041200,5670,5670,5670,5670,18
20230619,090300,1939140,5670,5670,5670,5670,0
20230619,090200,1939140,5670,5670,5670,5670,0
20230619,090100,1939140,5670,5670,5670,5670,100
20230619,090000,1372140,5670,5670,5670,5670,242