stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,193700,52479420,5650,5650,5650,5650,1123
20230627,193600,52479420,5650,5650,5650,5650,0
20230627,193500,52479420,5650,5650,5650,5650,0
20230627,193400,52479420,5650,5650,5650,5650,0
20230627,193300,52479420,5650,5650,5650,5650,0
20230627,193200,52479420,5650,5650,5650,5650,0
20230627,193100,52479420,5650,5650,5650,5650,0
20230627,193000,52479420,5650,5650,5650,5650,0
20230627,192900,52479420,5650,5650,5650,5650,0
20230627,192800,52479420,5650,5650,5650,5650,0
20230627,192700,52479420,5650,5650,5650,5650,0
20230627,192600,52479420,5650,5650,5650,5650,0
20230627,192500,52479420,5650,5650,5650,5650,0
20230627,192400,52479420,5650,5650,5650,5650,0
20230627,192300,52479420,5650,5650,5650,5650,0
20230627,192200,52479420,5650,5650,5650,5650,0
20230627,192100,52479420,5650,5650,5650,5650,0
20230627,192000,52479420,5650,5650,5650,5650,0
20230627,191900,52479420,5650,5650,5650,5650,0
20230627,191800,52479420,5650,5650,5650,5650,0
20230627,191700,52479420,5650,5650,5650,5650,0
20230627,191600,52479420,5650,5650,5650,5650,0
20230627,191500,52479420,5650,5650,5650,5650,0
20230627,191400,52479420,5650,5650,5650,5650,0
20230627,191300,52479420,5650,5650,5650,5650,0
20230627,191200,52479420,5650,5650,5650,5650,0
20230627,191100,52479420,5650,5650,5650,5650,0
20230627,191000,52479420,5650,5650,5650,5650,0
20230627,190900,52479420,5650,5650,5650,5650,0
20230627,190800,52479420,5650,5650,5650,5650,0
20230627,190700,52479420,5650,5650,5650,5650,1123
20230627,190600,52479420,5650,5650,5650,5650,0
20230627,190500,52479420,5650,5650,5650,5650,0
20230627,190400,52479420,5650,5650,5650,5650,0
20230627,190300,52479420,5650,5650,5650,5650,0
20230627,190200,52479420,5650,5650,5650,5650,0
20230627,190100,52479420,5650,5650,5650,5650,0
20230627,190000,52479420,5650,5650,5650,5650,0
20230627,185900,52479420,5650,5650,5650,5650,0
20230627,185800,52479420,5650,5650,5650,5650,0
20230627,185700,52479420,5650,5650,5650,5650,0
20230627,185600,52479420,5650,5650,5650,5650,0
20230627,185500,52479420,5650,5650,5650,5650,0
20230627,185400,52479420,5650,5650,5650,5650,0
20230627,185300,52479420,5650,5650,5650,5650,0
20230627,185200,52479420,5650,5650,5650,5650,0
20230627,185100,52479420,5650,5650,5650,5650,0
20230627,185000,52479420,5650,5650,5650,5650,0
20230627,184900,52479420,5650,5650,5650,5650,0
20230627,184800,52479420,5650,5650,5650,5650,0
20230627,184700,52479420,5650,5650,5650,5650,0
20230627,184600,52479420,5650,5650,5650,5650,0
20230627,184500,52479420,5650,5650,5650,5650,0
20230627,184400,52479420,5650,5650,5650,5650,0
20230627,184300,52479420,5650,5650,5650,5650,0
20230627,184200,52479420,5650,5650,5650,5650,0
20230627,184100,52479420,5650,5650,5650,5650,0
20230627,184000,52479420,5650,5650,5650,5650,0
20230627,183900,52479420,5650,5650,5650,5650,0
20230627,183800,52479420,5650,5650,5650,5650,0
20230627,183700,52479420,5650,5650,5650,5650,1123
20230627,183600,52479420,5650,5650,5650,5650,0
20230627,183500,52479420,5650,5650,5650,5650,0
20230627,183400,52479420,5650,5650,5650,5650,0
20230627,183300,52479420,5650,5650,5650,5650,0
20230627,183200,52479420,5650,5650,5650,5650,0
20230627,183100,52479420,5650,5650,5650,5650,0
20230627,183000,52479420,5650,5650,5650,5650,0
20230627,182900,52479420,5650,5650,5650,5650,0
20230627,182800,52479420,5650,5650,5650,5650,0
20230627,182700,52479420,5650,5650,5650,5650,0
20230627,182600,52479420,5650,5650,5650,5650,0
20230627,182500,52479420,5650,5650,5650,5650,0
20230627,182400,52479420,5650,5650,5650,5650,0
20230627,182300,52479420,5650,5650,5650,5650,0
20230627,182200,52479420,5650,5650,5650,5650,0
20230627,182100,52479420,5650,5650,5650,5650,0
20230627,182000,52479420,5650,5650,5650,5650,0
20230627,181900,52479420,5650,5650,5650,5650,0
20230627,181800,52479420,5650,5650,5650,5650,0
20230627,181700,52479420,5650,5650,5650,5650,0
20230627,181600,52479420,5650,5650,5650,5650,0
20230627,181500,52479420,5650,5650,5650,5650,0
20230627,181400,52479420,5650,5650,5650,5650,0
20230627,181300,52479420,5650,5650,5650,5650,0
20230627,181200,52479420,5650,5650,5650,5650,0
20230627,181100,52479420,5650,5650,5650,5650,0
20230627,181000,52479420,5650,5650,5650,5650,0
20230627,180900,52479420,5650,5650,5650,5650,0
20230627,180800,52479420,5650,5650,5650,5650,0
20230627,180700,52479420,5650,5650,5650,5650,1123
20230627,180600,52479420,5650,5650,5650,5650,0
20230627,180500,52479420,5650,5650,5650,5650,0
20230627,180400,52479420,5650,5650,5650,5650,0
20230627,180300,52479420,5650,5650,5650,5650,0
20230627,180200,52479420,5650,5650,5650,5650,0
20230627,180100,52479420,5650,5650,5650,5650,0
20230627,180000,52479420,5650,5650,5650,5650,0
20230627,175900,52479420,5650,5650,5650,5650,0
20230627,175800,52479420,5650,5650,5650,5650,0
20230627,175700,52479420,5650,5650,5650,5650,0
20230627,175600,52479420,5650,5650,5650,5650,0
20230627,175500,52479420,5650,5650,5650,5650,0
20230627,175400,52479420,5650,5650,5650,5650,0
20230627,175300,52479420,5650,5650,5650,5650,0
20230627,175200,52479420,5650,5650,5650,5650,0
20230627,175100,52479420,5650,5650,5650,5650,0
20230627,175000,52479420,5650,5650,5650,5650,0
20230627,174900,52479420,5650,5650,5650,5650,0
20230627,174800,52479420,5650,5650,5650,5650,0
20230627,174700,52479420,5650,5650,5650,5650,0
20230627,174600,52479420,5650,5650,5650,5650,0
20230627,174500,52479420,5650,5650,5650,5650,0
20230627,174400,52479420,5650,5650,5650,5650,0
20230627,174300,52479420,5650,5650,5650,5650,0
20230627,174200,52479420,5650,5650,5650,5650,0
20230627,174100,52479420,5650,5650,5650,5650,0
20230627,174000,52479420,5650,5650,5650,5650,0
20230627,173900,52479420,5650,5650,5650,5650,0
20230627,173800,52479420,5650,5650,5650,5650,0
20230627,173700,52479420,5650,5650,5650,5650,1123
20230627,173600,52479420,5650,5650,5650,5650,0
20230627,173500,52479420,5650,5650,5650,5650,0
20230627,173400,52479420,5650,5650,5650,5650,0
20230627,173300,52479420,5650,5650,5650,5650,0
20230627,173200,52479420,5650,5650,5650,5650,0
20230627,173100,52479420,5650,5650,5650,5650,0
20230627,173000,52479420,5650,5650,5650,5650,0
20230627,172900,52479420,5650,5650,5650,5650,0
20230627,172800,52479420,5650,5650,5650,5650,0
20230627,172700,52479420,5650,5650,5650,5650,0
20230627,172600,52479420,5650,5650,5650,5650,0
20230627,172500,52479420,5650,5650,5650,5650,0
20230627,172400,52479420,5650,5650,5650,5650,0
20230627,172300,52479420,5650,5650,5650,5650,0
20230627,172200,52479420,5650,5650,5650,5650,0
20230627,172100,52479420,5650,5650,5650,5650,0
20230627,172000,52479420,5650,5650,5650,5650,0
20230627,171900,52479420,5650,5650,5650,5650,0
20230627,171800,52479420,5650,5650,5650,5650,0
20230627,171700,52479420,5650,5650,5650,5650,0
20230627,171600,52479420,5650,5650,5650,5650,0
20230627,171500,52479420,5650,5650,5650,5650,0
20230627,171400,52479420,5650,5650,5650,5650,0
20230627,171300,52479420,5650,5650,5650,5650,0
20230627,171200,52479420,5650,5650,5650,5650,0
20230627,171100,52479420,5650,5650,5650,5650,0
20230627,171000,52479420,5650,5650,5650,5650,0
20230627,170900,52479420,5650,5650,5650,5650,0
20230627,170800,52479420,5650,5650,5650,5650,0
20230627,170700,52479420,5650,5650,5650,5650,1123
20230627,170600,52479420,5650,5650,5650,5650,0
20230627,170500,52479420,5650,5650,5650,5650,0
20230627,170400,52479420,5650,5650,5650,5650,0
20230627,170300,52479420,5650,5650,5650,5650,0
20230627,170200,52479420,5650,5650,5650,5650,0
20230627,170100,52479420,5650,5650,5650,5650,0
20230627,170000,52479420,5650,5650,5650,5650,0
20230627,165900,52479420,5650,5650,5650,5650,0
20230627,165800,52479420,5650,5650,5650,5650,0
20230627,165700,52479420,5650,5650,5650,5650,0
20230627,165600,52479420,5650,5650,5650,5650,0
20230627,165500,52479420,5650,5650,5650,5650,0
20230627,165400,52479420,5650,5650,5650,5650,0
20230627,165300,52479420,5650,5650,5650,5650,0
20230627,165200,52479420,5650,5650,5650,5650,0
20230627,165100,52479420,5650,5650,5650,5650,0
20230627,165000,52479420,5650,5650,5650,5650,0
20230627,164900,52479420,5650,5650,5650,5650,0
20230627,164800,52479420,5650,5650,5650,5650,0
20230627,164700,52479420,5650,5650,5650,5650,0
20230627,164600,52479420,5650,5650,5650,5650,0
20230627,164500,52479420,5650,5650,5650,5650,0
20230627,164400,52479420,5650,5650,5650,5650,0
20230627,164300,52479420,5650,5650,5650,5650,0
20230627,164200,52479420,5650,5650,5650,5650,0
20230627,164100,52479420,5650,5650,5650,5650,0
20230627,164000,52479420,5650,5650,5650,5650,0
20230627,163900,52479420,5650,5650,5650,5650,0
20230627,163800,52479420,5650,5650,5650,5650,0
20230627,163700,52479420,5650,5650,5650,5650,1123
20230627,163600,52479420,5650,5650,5650,5650,0
20230627,163500,52479420,5650,5650,5650,5650,0
20230627,163400,52479420,5650,5650,5650,5650,0
20230627,163300,52479420,5650,5650,5650,5650,0
20230627,163200,52479420,5650,5650,5650,5650,0
20230627,163100,52479420,5650,5650,5650,5650,0
20230627,163000,52479420,5650,5650,5650,5650,0
20230627,162900,52479420,5650,5650,5650,5650,0
20230627,162800,52479420,5650,5650,5650,5650,0
20230627,162700,52479420,5650,5650,5650,5650,0
20230627,162600,52479420,5650,5650,5650,5650,0
20230627,162500,52479420,5650,5650,5650,5650,0
20230627,162400,52479420,5650,5650,5650,5650,0
20230627,162300,52479420,5650,5650,5650,5650,0
20230627,162200,52479420,5650,5650,5650,5650,0
20230627,162100,52479420,5650,5650,5650,5650,0
20230627,162000,52479420,5650,5650,5650,5650,0
20230627,161900,52479420,5650,5650,5650,5650,0
20230627,161800,52479420,5650,5650,5650,5650,0
20230627,161700,52479420,5650,5650,5650,5650,0
20230627,161600,52479420,5650,5650,5650,5650,0
20230627,161500,52479420,5650,5650,5650,5650,0
20230627,161400,52479420,5650,5650,5650,5650,0
20230627,161300,52479420,5650,5650,5650,5650,0
20230627,161200,52479420,5650,5650,5650,5650,0
20230627,161100,52479420,5650,5650,5650,5650,0
20230627,161000,52479420,5650,5650,5650,5650,0
20230627,160900,52479420,5650,5650,5650,5650,0
20230627,160800,52479420,5650,5650,5650,5650,0
20230627,160700,52479420,5650,5650,5650,5650,1123
20230627,160600,52479420,5650,5650,5650,5650,0
20230627,160500,52479420,5650,5650,5650,5650,0
20230627,160400,52479420,5650,5650,5650,5650,0
20230627,160300,52479420,5650,5650,5650,5650,0
20230627,160200,52479420,5650,5650,5650,5650,0
20230627,160100,52479420,5650,5650,5650,5650,0
20230627,160000,52479420,5650,5650,5650,5650,0
20230627,155900,52479420,5650,5650,5650,5650,0
20230627,155800,52479420,5650,5650,5650,5650,0
20230627,155700,52479420,5650,5650,5650,5650,0
20230627,155600,52479420,5650,5650,5650,5650,0
20230627,155500,52479420,5650,5650,5650,5650,0
20230627,155400,52479420,5650,5650,5650,5650,0
20230627,155300,52479420,5650,5650,5650,5650,0
20230627,155200,52479420,5650,5650,5650,5650,0
20230627,155100,52479420,5650,5650,5650,5650,0
20230627,155000,52479420,5650,5650,5650,5650,0
20230627,154900,52479420,5650,5650,5650,5650,0
20230627,154800,52479420,5650,5650,5650,5650,0
20230627,154700,52479420,5650,5650,5650,5650,0
20230627,154600,52479420,5650,5650,5650,5650,0
20230627,154500,52479420,5650,5650,5650,5650,0
20230627,154400,52479420,5650,5650,5650,5650,0
20230627,154300,52479420,5650,5650,5650,5650,0
20230627,154200,52479420,5650,5650,5650,5650,0
20230627,154100,52479420,5650,5650,5650,5650,0
20230627,154000,52479420,5650,5650,5650,5650,0
20230627,153900,52479420,5650,5650,5650,5650,0
20230627,153800,52479420,5650,5650,5650,5650,0
20230627,153700,52479420,5650,5650,5650,5650,1123
20230627,153600,52479420,5650,5650,5650,5650,0
20230627,153500,52479420,5650,5650,5650,5650,0
20230627,153400,52479420,5650,5650,5650,5650,0
20230627,153300,52479420,5650,5650,5650,5650,0
20230627,153200,52479420,5650,5650,5650,5650,0
20230627,153100,52479420,5650,5650,5650,5650,0
20230627,153000,52479420,5650,5650,5650,5650,1123
20230627,152900,46134470,5650,5650,5650,5650,0
20230627,152800,46134470,5650,5650,5650,5650,0
20230627,152700,46134470,5650,5650,5650,5650,0
20230627,152600,46134470,5650,5650,5650,5650,0
20230627,152500,46134470,5650,5650,5650,5650,0
20230627,152400,46134470,5650,5650,5650,5650,0
20230627,152300,46134470,5650,5650,5650,5650,0
20230627,152200,46134470,5650,5650,5650,5650,0
20230627,152100,46134470,5650,5650,5650,5650,0
20230627,152000,46134470,5650,5650,5650,5650,0
20230627,151900,46134470,5650,5650,5650,5650,217
20230627,151800,44908420,5650,5640,5650,5640,207
20230627,151700,43739840,5650,5650,5650,5650,0
20230627,151600,43739840,5650,5650,5650,5650,0
20230627,151500,43739840,5650,5650,5650,5650,0
20230627,151400,43739840,5650,5650,5650,5650,0
20230627,151300,43739840,5650,5650,5650,5650,0
20230627,151200,43739840,5650,5650,5650,5650,0
20230627,151100,43739840,5650,5650,5650,5650,0
20230627,151000,43739840,5650,5650,5650,5650,0
20230627,150900,43739840,5650,5650,5650,5650,0
20230627,150800,43739840,5650,5650,5650,5650,0
20230627,150700,43739840,5650,5650,5650,5650,0
20230627,150600,43739840,5650,5650,5650,5650,0
20230627,150500,43739840,5650,5650,5650,5650,0
20230627,150400,43739840,5650,5650,5650,5650,0
20230627,150300,43739840,5650,5650,5650,5650,0
20230627,150200,43739840,5650,5650,5650,5650,0
20230627,150100,43739840,5650,5650,5650,5650,0
20230627,150000,43739840,5650,5650,5650,5650,0
20230627,145900,43739840,5650,5650,5650,5650,0
20230627,145800,43739840,5650,5650,5650,5650,0
20230627,145700,43739840,5650,5650,5650,5650,0
20230627,145600,43739840,5650,5650,5650,5650,0
20230627,145500,43739840,5650,5650,5650,5650,0
20230627,145400,43739840,5650,5650,5650,5650,0
20230627,145300,43739840,5650,5650,5650,5650,0
20230627,145200,43739840,5650,5650,5650,5650,0
20230627,145100,43739840,5650,5650,5650,5650,0
20230627,145000,43739840,5650,5650,5650,5650,0
20230627,144900,43739840,5650,5650,5650,5650,0
20230627,144800,43739840,5650,5650,5650,5650,0
20230627,144700,43739840,5650,5650,5650,5650,0
20230627,144600,43739840,5650,5650,5650,5650,0
20230627,144500,43739840,5650,5650,5650,5650,0
20230627,144400,43739840,5650,5650,5650,5650,0
20230627,144300,43739840,5650,5650,5650,5650,0
20230627,144200,43739840,5650,5650,5650,5650,0
20230627,144100,43739840,5650,5650,5650,5650,0
20230627,144000,43739840,5650,5650,5650,5650,1
20230627,143900,43734190,5620,5620,5620,5620,0
20230627,143800,43734190,5620,5620,5620,5620,0
20230627,143700,43734190,5620,5620,5620,5620,0
20230627,143600,43734190,5620,5620,5620,5620,0
20230627,143500,43734190,5620,5620,5620,5620,0
20230627,143400,43734190,5620,5620,5620,5620,0
20230627,143300,43734190,5620,5620,5620,5620,47
20230627,143200,43470050,5620,5620,5620,5620,0
20230627,143100,43470050,5620,5620,5620,5620,0
20230627,143000,43470050,5620,5620,5620,5620,0
20230627,142900,43470050,5620,5620,5620,5620,0
20230627,142800,43470050,5620,5620,5620,5620,0
20230627,142700,43470050,5620,5620,5620,5620,38
20230627,142600,43256490,5620,5620,5620,5620,0
20230627,142500,43256490,5620,5620,5620,5620,0
20230627,142400,43256490,5620,5620,5620,5620,0
20230627,142300,43256490,5620,5620,5620,5620,0
20230627,142200,43256490,5620,5620,5620,5620,0
20230627,142100,43256490,5620,5620,5620,5620,0
20230627,142000,43256490,5620,5620,5620,5620,64
20230627,141900,42896810,5620,5620,5620,5620,0
20230627,141800,42896810,5620,5620,5620,5620,0
20230627,141700,42896810,5620,5620,5620,5620,0
20230627,141600,42896810,5620,5620,5620,5620,0
20230627,141500,42896810,5620,5620,5620,5620,0
20230627,141400,42896810,5620,5620,5620,5620,0
20230627,141300,42896810,5620,5620,5620,5620,63
20230627,141200,42542750,5650,5650,5650,5650,0
20230627,141100,42542750,5650,5650,5650,5650,0
20230627,141000,42542750,5650,5650,5650,5650,0
20230627,140900,42542750,5650,5650,5650,5650,3
20230627,140800,42525800,5620,5620,5620,5620,0
20230627,140700,42525800,5620,5620,5620,5620,0
20230627,140600,42525800,5620,5620,5620,5620,60
20230627,140500,42188600,5620,5620,5620,5620,161
20230627,140400,41283780,5600,5600,5600,5600,0
20230627,140300,41283780,5600,5620,5620,5600,900
20230627,140200,36242370,5610,5620,5620,5610,400
20230627,140100,33998270,5620,5630,5630,5620,500
20230627,140000,31187860,5680,5680,5680,5680,0
20230627,135900,31187860,5680,5680,5680,5680,1
20230627,135800,31182180,5680,5680,5680,5680,0
20230627,135700,31182180,5680,5680,5680,5680,0
20230627,135600,31182180,5680,5660,5680,5660,13
20230627,135500,31108360,5680,5680,5680,5680,0
20230627,135400,31108360,5680,5680,5680,5680,0
20230627,135300,31108360,5680,5680,5680,5680,0
20230627,135200,31108360,5680,5680,5680,5680,0
20230627,135100,31108360,5680,5680,5680,5680,0
20230627,135000,31108360,5680,5680,5680,5680,0
20230627,134900,31108360,5680,5680,5680,5680,1
20230627,134800,31102680,5680,5680,5680,5680,0
20230627,134700,31102680,5680,5680,5680,5680,5
20230627,134600,31074280,5660,5660,5660,5660,0
20230627,134500,31074280,5660,5660,5660,5660,7
20230627,134400,31034660,5680,5660,5680,5660,2
20230627,134300,31023320,5670,5660,5680,5660,191
20230627,134200,29939170,5670,5650,5670,5650,35
20230627,134100,29741320,5650,5650,5650,5650,5
20230627,134000,29713070,5640,5660,5670,5640,24
20230627,133900,29577170,5660,5650,5660,5650,71
20230627,133800,29175860,5650,5650,5650,5650,0
20230627,133700,29175860,5650,5650,5650,5650,0
20230627,133600,29175860,5650,5650,5650,5650,0
20230627,133500,29175860,5650,5650,5650,5650,0
20230627,133400,29175860,5650,5650,5650,5650,0
20230627,133300,29175860,5650,5650,5650,5650,0
20230627,133200,29175860,5650,5650,5650,5650,0
20230627,133100,29175860,5650,5650,5650,5650,0
20230627,133000,29175860,5650,5650,5650,5650,0
20230627,132900,29175860,5650,5650,5650,5650,0
20230627,132800,29175860,5650,5650,5650,5650,0
20230627,132700,29175860,5650,5630,5650,5630,357
20230627,132600,27165930,5620,5620,5620,5620,0
20230627,132500,27165930,5620,5620,5620,5620,0
20230627,132400,27165930,5620,5620,5620,5620,0
20230627,132300,27165930,5620,5620,5620,5620,0
20230627,132200,27165930,5620,5620,5620,5620,0
20230627,132100,27165930,5620,5620,5620,5620,0
20230627,132000,27165930,5620,5620,5620,5620,0
20230627,131900,27165930,5620,5620,5620,5620,0
20230627,131800,27165930,5620,5620,5620,5620,0
20230627,131700,27165930,5620,5620,5620,5620,0
20230627,131600,27165930,5620,5620,5620,5620,0
20230627,131500,27165930,5620,5620,5620,5620,0
20230627,131400,27165930,5620,5620,5620,5620,180
20230627,131300,26154330,5620,5620,5620,5620,0
20230627,131200,26154330,5620,5620,5620,5620,0
20230627,131100,26154330,5620,5620,5620,5620,0
20230627,131000,26154330,5620,5620,5620,5620,0
20230627,130900,26154330,5620,5610,5620,5610,701
20230627,130800,22221710,5620,5620,5620,5620,0
20230627,130700,22221710,5620,5620,5620,5620,80
20230627,130600,21772110,5600,5600,5600,5600,0
20230627,130500,21772110,5600,5600,5600,5600,0
20230627,130400,21772110,5600,5610,5610,5600,1000
20230627,130300,16170730,5610,5610,5610,5610,0
20230627,130200,16170730,5610,5610,5610,5610,0
20230627,130100,16170730,5610,5610,5610,5610,0
20230627,130000,16170730,5610,5610,5610,5610,0
20230627,125900,16170730,5610,5610,5610,5610,0
20230627,125800,16170730,5610,5610,5610,5610,0
20230627,125700,16170730,5610,5610,5610,5610,0
20230627,125600,16170730,5610,5610,5610,5610,0
20230627,125500,16170730,5610,5610,5610,5610,1
20230627,125400,16165120,5620,5620,5620,5620,0
20230627,125300,16165120,5620,5620,5620,5620,0
20230627,125200,16165120,5620,5620,5620,5620,0
20230627,125100,16165120,5620,5620,5620,5620,0
20230627,125000,16165120,5620,5630,5630,5620,240
20230627,124900,14816310,5620,5620,5620,5620,0
20230627,124800,14816310,5620,5620,5620,5620,54
20230627,124700,14512830,5620,5620,5620,5620,131
20230627,124600,13776610,5630,5630,5630,5630,0
20230627,124500,13776610,5630,5630,5630,5630,0
20230627,124400,13776610,5630,5660,5660,5630,672
20230627,124300,9991560,5670,5670,5670,5670,0
20230627,124200,9991560,5670,5670,5670,5670,0
20230627,124100,9991560,5670,5670,5670,5670,0
20230627,124000,9991560,5670,5670,5670,5670,0
20230627,123900,9991560,5670,5670,5670,5670,0
20230627,123800,9991560,5670,5670,5670,5670,0
20230627,123700,9991560,5670,5670,5670,5670,0
20230627,123600,9991560,5670,5670,5670,5670,0
20230627,123500,9991560,5670,5670,5670,5670,0
20230627,123400,9991560,5670,5670,5670,5670,0
20230627,123300,9991560,5670,5670,5670,5670,0
20230627,123200,9991560,5670,5670,5670,5670,0
20230627,123100,9991560,5670,5670,5670,5670,0
20230627,123000,9991560,5670,5670,5670,5670,0
20230627,122900,9991560,5670,5670,5670,5670,0
20230627,122800,9991560,5670,5670,5670,5670,0
20230627,122700,9991560,5670,5670,5670,5670,0
20230627,122600,9991560,5670,5670,5670,5670,0
20230627,122500,9991560,5670,5670,5670,5670,0
20230627,122400,9991560,5670,5670,5670,5670,0
20230627,122300,9991560,5670,5670,5670,5670,0
20230627,122200,9991560,5670,5670,5670,5670,0
20230627,122100,9991560,5670,5670,5670,5670,0
20230627,122000,9991560,5670,5670,5670,5670,0
20230627,121900,9991560,5670,5670,5670,5670,0
20230627,121800,9991560,5670,5670,5670,5670,0
20230627,121700,9991560,5670,5670,5670,5670,0
20230627,121600,9991560,5670,5670,5670,5670,0
20230627,121500,9991560,5670,5670,5670,5670,0
20230627,121400,9991560,5670,5670,5670,5670,0
20230627,121300,9991560,5670,5670,5670,5670,0
20230627,121200,9991560,5670,5670,5670,5670,0
20230627,121100,9991560,5670,5670,5670,5670,0
20230627,121000,9991560,5670,5670,5670,5670,0
20230627,120900,9991560,5670,5670,5670,5670,0
20230627,120800,9991560,5670,5670,5670,5670,0
20230627,120700,9991560,5670,5670,5670,5670,0
20230627,120600,9991560,5670,5670,5670,5670,3
20230627,120500,9974550,5670,5670,5670,5670,0
20230627,120400,9974550,5670,5670,5670,5670,0
20230627,120300,9974550,5670,5670,5670,5670,0
20230627,120200,9974550,5670,5670,5670,5670,0
20230627,120100,9974550,5670,5670,5670,5670,0
20230627,120000,9974550,5670,5670,5670,5670,0
20230627,115900,9974550,5670,5670,5670,5670,0
20230627,115800,9974550,5670,5670,5670,5670,0
20230627,115700,9974550,5670,5670,5670,5670,0
20230627,115600,9974550,5670,5670,5670,5670,0
20230627,115500,9974550,5670,5670,5670,5670,0
20230627,115400,9974550,5670,5670,5670,5670,0
20230627,115300,9974550,5670,5670,5670,5670,0
20230627,115200,9974550,5670,5670,5670,5670,0
20230627,115100,9974550,5670,5670,5670,5670,0
20230627,115000,9974550,5670,5670,5670,5670,0
20230627,114900,9974550,5670,5670,5670,5670,0
20230627,114800,9974550,5670,5670,5670,5670,1
20230627,114700,9968880,5650,5650,5650,5650,0
20230627,114600,9968880,5650,5650,5650,5650,0
20230627,114500,9968880,5650,5650,5650,5650,0
20230627,114400,9968880,5650,5650,5650,5650,0
20230627,114300,9968880,5650,5650,5650,5650,0
20230627,114200,9968880,5650,5650,5650,5650,0
20230627,114100,9968880,5650,5650,5650,5650,0
20230627,114000,9968880,5650,5650,5650,5650,0
20230627,113900,9968880,5650,5650,5650,5650,0
20230627,113800,9968880,5650,5650,5650,5650,0
20230627,113700,9968880,5650,5650,5650,5650,0
20230627,113600,9968880,5650,5650,5650,5650,0
20230627,113500,9968880,5650,5650,5650,5650,0
20230627,113400,9968880,5650,5650,5650,5650,0
20230627,113300,9968880,5650,5650,5650,5650,0
20230627,113200,9968880,5650,5650,5650,5650,0
20230627,113100,9968880,5650,5650,5650,5650,0
20230627,113000,9968880,5650,5650,5650,5650,0
20230627,112900,9968880,5650,5650,5650,5650,0
20230627,112800,9968880,5650,5650,5650,5650,0
20230627,112700,9968880,5650,5650,5650,5650,0
20230627,112600,9968880,5650,5650,5650,5650,0
20230627,112500,9968880,5650,5650,5650,5650,0
20230627,112400,9968880,5650,5650,5650,5650,0
20230627,112300,9968880,5650,5650,5650,5650,8
20230627,112200,9923680,5650,5650,5650,5650,0
20230627,112100,9923680,5650,5650,5650,5650,0
20230627,112000,9923680,5650,5650,5650,5650,0
20230627,111900,9923680,5650,5650,5650,5650,0
20230627,111800,9923680,5650,5650,5650,5650,0
20230627,111700,9923680,5650,5650,5650,5650,0
20230627,111600,9923680,5650,5650,5650,5650,0
20230627,111500,9923680,5650,5650,5650,5650,0
20230627,111400,9923680,5650,5650,5650,5650,0
20230627,111300,9923680,5650,5650,5650,5650,0
20230627,111200,9923680,5650,5650,5650,5650,0
20230627,111100,9923680,5650,5650,5650,5650,0
20230627,111000,9923680,5650,5650,5650,5650,0
20230627,110900,9923680,5650,5650,5650,5650,0
20230627,110800,9923680,5650,5650,5650,5650,88
20230627,110700,9426480,5680,5680,5680,5680,0
20230627,110600,9426480,5680,5680,5680,5680,0
20230627,110500,9426480,5680,5680,5680,5680,0
20230627,110400,9426480,5680,5680,5680,5680,0
20230627,110300,9426480,5680,5680,5680,5680,18
20230627,110200,9324240,5680,5680,5680,5680,0
20230627,110100,9324240,5680,5680,5680,5680,0
20230627,110000,9324240,5680,5680,5680,5680,0
20230627,105900,9324240,5680,5680,5680,5680,25
20230627,105800,9182240,5690,5690,5690,5690,10
20230627,105700,9125340,5690,5690,5690,5690,0
20230627,105600,9125340,5690,5690,5690,5690,0
20230627,105500,9125340,5690,5690,5690,5690,0
20230627,105400,9125340,5690,5690,5690,5690,0
20230627,105300,9125340,5690,5690,5690,5690,0
20230627,105200,9125340,5690,5690,5690,5690,0
20230627,105100,9125340,5690,5690,5690,5690,0
20230627,105000,9125340,5690,5690,5690,5690,11
20230627,104900,9062750,5680,5680,5680,5680,7
20230627,104800,9022990,5680,5680,5680,5680,3
20230627,104700,9005950,5690,5690,5690,5690,0
20230627,104600,9005950,5690,5690,5690,5690,0
20230627,104500,9005950,5690,5690,5690,5690,0
20230627,104400,9005950,5690,5690,5690,5690,0
20230627,104300,9005950,5690,5690,5690,5690,0
20230627,104200,9005950,5690,5690,5690,5690,0
20230627,104100,9005950,5690,5690,5690,5690,0
20230627,104000,9005950,5690,5690,5690,5690,59
20230627,103900,8670240,5690,5690,5690,5690,0
20230627,103800,8670240,5690,5690,5690,5690,30
20230627,103700,8499540,5690,5690,5690,5690,5
20230627,103600,8471090,5700,5700,5700,5700,0
20230627,103500,8471090,5700,5700,5700,5700,0
20230627,103400,8471090,5700,5690,5700,5690,296
20230627,103300,6784060,5700,5700,5700,5700,179
20230627,103200,5763760,5700,5700,5700,5700,0
20230627,103100,5763760,5700,5700,5700,5700,0
20230627,103000,5763760,5700,5700,5700,5700,0
20230627,102900,5763760,5700,5700,5700,5700,0
20230627,102800,5763760,5700,5700,5700,5700,0
20230627,102700,5763760,5700,5690,5700,5690,8
20230627,102600,5718210,5680,5680,5680,5680,3
20230627,102500,5701170,5690,5680,5690,5680,6
20230627,102400,5667060,5680,5680,5680,5680,3
20230627,102300,5650020,5670,5670,5670,5670,0
20230627,102200,5650020,5670,5670,5670,5670,0
20230627,102100,5650020,5670,5670,5670,5670,0
20230627,102000,5650020,5670,5670,5670,5670,0
20230627,101900,5650020,5670,5670,5670,5670,0
20230627,101800,5650020,5670,5670,5670,5670,4
20230627,101700,5627340,5680,5680,5680,5680,200
20230627,101600,4491340,5670,5670,5670,5670,10
20230627,101500,4434640,5670,5670,5670,5670,34
20230627,101400,4241860,5670,5670,5670,5670,0
20230627,101300,4241860,5670,5670,5670,5670,0
20230627,101200,4241860,5670,5670,5670,5670,0
20230627,101100,4241860,5670,5670,5670,5670,0
20230627,101000,4241860,5670,5670,5670,5670,0
20230627,100900,4241860,5670,5670,5670,5670,0
20230627,100800,4241860,5670,5670,5670,5670,0
20230627,100700,4241860,5670,5670,5670,5670,0
20230627,100600,4241860,5670,5670,5670,5670,2
20230627,100500,4230520,5670,5670,5670,5670,165
20230627,100400,3294970,5680,5680,5680,5680,0
20230627,100300,3294970,5680,5680,5680,5680,0
20230627,100200,3294970,5680,5680,5680,5680,0
20230627,100100,3294970,5680,5680,5680,5680,0
20230627,100000,3294970,5680,5680,5680,5680,0
20230627,095900,3294970,5680,5680,5680,5680,0
20230627,095800,3294970,5680,5670,5680,5670,154
20230627,095700,2420340,5670,5670,5670,5670,0
20230627,095600,2420340,5670,5670,5670,5670,0
20230627,095500,2420340,5670,5670,5670,5670,0
20230627,095400,2420340,5670,5670,5670,5670,0
20230627,095300,2420340,5670,5670,5670,5670,0
20230627,095200,2420340,5670,5670,5670,5670,0
20230627,095100,2420340,5670,5670,5670,5670,0
20230627,095000,2420340,5670,5660,5670,5660,2
20230627,094900,2409010,5650,5650,5650,5650,27
20230627,094800,2256460,5640,5640,5640,5640,0
20230627,094700,2256460,5640,5640,5640,5640,0
20230627,094600,2256460,5640,5640,5640,5640,0
20230627,094500,2256460,5640,5640,5640,5640,0
20230627,094400,2256460,5640,5640,5640,5640,0
20230627,094300,2256460,5640,5640,5640,5640,0
20230627,094200,2256460,5640,5640,5640,5640,0
20230627,094100,2256460,5640,5640,5640,5640,0
20230627,094000,2256460,5640,5640,5640,5640,0
20230627,093900,2256460,5640,5640,5640,5640,0
20230627,093800,2256460,5640,5640,5640,5640,0
20230627,093700,2256460,5640,5640,5640,5640,1
20230627,093600,2250820,5640,5640,5640,5640,0
20230627,093500,2250820,5640,5640,5640,5640,0
20230627,093400,2250820,5640,5640,5640,5640,0
20230627,093300,2250820,5640,5640,5640,5640,1
20230627,093200,2245180,5650,5650,5650,5650,0
20230627,093100,2245180,5650,5640,5650,5640,100
20230627,093000,1680190,5670,5640,5670,5640,2
20230627,092900,1668880,5650,5640,5650,5640,50
20230627,092800,1386400,5650,5650,5650,5650,0
20230627,092700,1386400,5650,5650,5650,5650,0
20230627,092600,1386400,5650,5650,5650,5650,0
20230627,092500,1386400,5650,5650,5650,5650,0
20230627,092400,1386400,5650,5650,5650,5650,0
20230627,092300,1386400,5650,5650,5650,5650,0
20230627,092200,1386400,5650,5620,5650,5620,14
20230627,092100,1307680,5630,5630,5630,5630,0
20230627,092000,1307680,5630,5630,5630,5630,0
20230627,091900,1307680,5630,5630,5630,5630,0
20230627,091800,1307680,5630,5630,5630,5630,0
20230627,091700,1307680,5630,5630,5630,5630,2
20230627,091600,1296420,5680,5680,5680,5680,0
20230627,091500,1296420,5680,5680,5680,5680,0
20230627,091400,1296420,5680,5680,5680,5680,0
20230627,091300,1296420,5680,5680,5680,5680,1
20230627,091200,1290740,5620,5620,5620,5620,0
20230627,091100,1290740,5620,5620,5620,5620,0
20230627,091000,1290740,5620,5620,5620,5620,0
20230627,090900,1290740,5620,5620,5620,5620,0
20230627,090800,1290740,5620,5620,5620,5620,0
20230627,090700,1290740,5620,5620,5620,5620,79
20230627,090600,846760,5680,5680,5680,5680,0
20230627,090500,846760,5680,5620,5680,5620,20
20230627,090400,733230,5680,5680,5680,5680,0
20230627,090300,733230,5680,5680,5680,5680,1
20230627,090200,727550,5630,5630,5630,5630,0
20230627,090100,727550,5630,5630,5630,5630,0
20230627,090000,727550,5630,5640,5640,5630,129