stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,203400,21919480,6150,6120,6150,6120,4
20230608,203300,21919480,6150,6150,6150,6150,0
20230608,203200,21919480,6150,6150,6150,6150,0
20230608,203100,21919480,6150,6150,6150,6150,0
20230608,203000,21919480,6150,6150,6150,6150,0
20230608,202900,21919480,6150,6150,6150,6150,0
20230608,202800,21919480,6150,6150,6150,6150,0
20230608,202700,21919480,6150,6150,6150,6150,0
20230608,202600,21919480,6150,6150,6150,6150,0
20230608,202500,21919480,6150,6150,6150,6150,0
20230608,202400,21919480,6150,6150,6150,6150,0
20230608,202300,21919480,6150,6150,6150,6150,0
20230608,202200,21919480,6150,6150,6150,6150,0
20230608,202100,21919480,6150,6150,6150,6150,0
20230608,202000,21919480,6150,6150,6150,6150,0
20230608,201900,21919480,6150,6150,6150,6150,0
20230608,201800,21919480,6150,6150,6150,6150,0
20230608,201700,21919480,6150,6150,6150,6150,0
20230608,201600,21919480,6150,6150,6150,6150,0
20230608,201500,21919480,6150,6150,6150,6150,0
20230608,201400,21919480,6150,6150,6150,6150,0
20230608,201300,21919480,6150,6150,6150,6150,0
20230608,201200,21919480,6150,6150,6150,6150,0
20230608,201100,21919480,6150,6150,6150,6150,0
20230608,201000,21919480,6150,6150,6150,6150,0
20230608,200900,21919480,6150,6150,6150,6150,0
20230608,200800,21919480,6150,6150,6150,6150,0
20230608,200700,21919480,6150,6150,6150,6150,0
20230608,200600,21919480,6150,6150,6150,6150,0
20230608,200500,21919480,6150,6150,6150,6150,0
20230608,200400,21919480,6150,6120,6150,6120,4
20230608,200300,21919480,6150,6150,6150,6150,0
20230608,200200,21919480,6150,6150,6150,6150,0
20230608,200100,21919480,6150,6150,6150,6150,0
20230608,200000,21919480,6150,6150,6150,6150,0
20230608,195900,21919480,6150,6150,6150,6150,0
20230608,195800,21919480,6150,6150,6150,6150,0
20230608,195700,21919480,6150,6150,6150,6150,0
20230608,195600,21919480,6150,6150,6150,6150,0
20230608,195500,21919480,6150,6150,6150,6150,0
20230608,195400,21919480,6150,6150,6150,6150,0
20230608,195300,21919480,6150,6150,6150,6150,0
20230608,195200,21919480,6150,6150,6150,6150,0
20230608,195100,21919480,6150,6150,6150,6150,0
20230608,195000,21919480,6150,6150,6150,6150,0
20230608,194900,21919480,6150,6150,6150,6150,0
20230608,194800,21919480,6150,6150,6150,6150,0
20230608,194700,21919480,6150,6150,6150,6150,0
20230608,194600,21919480,6150,6150,6150,6150,0
20230608,194500,21919480,6150,6150,6150,6150,0
20230608,194400,21919480,6150,6150,6150,6150,0
20230608,194300,21919480,6150,6150,6150,6150,0
20230608,194200,21919480,6150,6150,6150,6150,0
20230608,194100,21919480,6150,6150,6150,6150,0
20230608,194000,21919480,6150,6150,6150,6150,0
20230608,193900,21919480,6150,6150,6150,6150,0
20230608,193800,21919480,6150,6150,6150,6150,0
20230608,193700,21919480,6150,6150,6150,6150,0
20230608,193600,21919480,6150,6150,6150,6150,0
20230608,193500,21919480,6150,6150,6150,6150,0
20230608,193400,21919480,6150,6120,6150,6120,4
20230608,193300,21919480,6150,6150,6150,6150,0
20230608,193200,21919480,6150,6150,6150,6150,0
20230608,193100,21919480,6150,6150,6150,6150,0
20230608,193000,21919480,6150,6150,6150,6150,0
20230608,192900,21919480,6150,6150,6150,6150,0
20230608,192800,21919480,6150,6150,6150,6150,0
20230608,192700,21919480,6150,6150,6150,6150,0
20230608,192600,21919480,6150,6150,6150,6150,0
20230608,192500,21919480,6150,6150,6150,6150,0
20230608,192400,21919480,6150,6150,6150,6150,0
20230608,192300,21919480,6150,6150,6150,6150,0
20230608,192200,21919480,6150,6150,6150,6150,0
20230608,192100,21919480,6150,6150,6150,6150,0
20230608,192000,21919480,6150,6150,6150,6150,0
20230608,191900,21919480,6150,6150,6150,6150,0
20230608,191800,21919480,6150,6150,6150,6150,0
20230608,191700,21919480,6150,6150,6150,6150,0
20230608,191600,21919480,6150,6150,6150,6150,0
20230608,191500,21919480,6150,6150,6150,6150,0
20230608,191400,21919480,6150,6150,6150,6150,0
20230608,191300,21919480,6150,6150,6150,6150,0
20230608,191200,21919480,6150,6150,6150,6150,0
20230608,191100,21919480,6150,6150,6150,6150,0
20230608,191000,21919480,6150,6150,6150,6150,0
20230608,190900,21919480,6150,6150,6150,6150,0
20230608,190800,21919480,6150,6150,6150,6150,0
20230608,190700,21919480,6150,6150,6150,6150,0
20230608,190600,21919480,6150,6150,6150,6150,0
20230608,190500,21919480,6150,6150,6150,6150,0
20230608,190400,21919480,6150,6120,6150,6120,4
20230608,190300,21919480,6150,6150,6150,6150,0
20230608,190200,21919480,6150,6150,6150,6150,0
20230608,190100,21919480,6150,6150,6150,6150,0
20230608,190000,21919480,6150,6150,6150,6150,0
20230608,185900,21919480,6150,6150,6150,6150,0
20230608,185800,21919480,6150,6150,6150,6150,0
20230608,185700,21919480,6150,6150,6150,6150,0
20230608,185600,21919480,6150,6150,6150,6150,0
20230608,185500,21919480,6150,6150,6150,6150,0
20230608,185400,21919480,6150,6150,6150,6150,0
20230608,185300,21919480,6150,6150,6150,6150,0
20230608,185200,21919480,6150,6150,6150,6150,0
20230608,185100,21919480,6150,6150,6150,6150,0
20230608,185000,21919480,6150,6150,6150,6150,0
20230608,184900,21919480,6150,6150,6150,6150,0
20230608,184800,21919480,6150,6150,6150,6150,0
20230608,184700,21919480,6150,6150,6150,6150,0
20230608,184600,21919480,6150,6150,6150,6150,0
20230608,184500,21919480,6150,6150,6150,6150,0
20230608,184400,21919480,6150,6150,6150,6150,0
20230608,184300,21919480,6150,6150,6150,6150,0
20230608,184200,21919480,6150,6150,6150,6150,0
20230608,184100,21919480,6150,6150,6150,6150,0
20230608,184000,21919480,6150,6150,6150,6150,0
20230608,183900,21919480,6150,6150,6150,6150,0
20230608,183800,21919480,6150,6150,6150,6150,0
20230608,183700,21919480,6150,6150,6150,6150,0
20230608,183600,21919480,6150,6150,6150,6150,0
20230608,183500,21919480,6150,6150,6150,6150,0
20230608,183400,21919480,6150,6120,6150,6120,4
20230608,183300,21919480,6150,6150,6150,6150,0
20230608,183200,21919480,6150,6150,6150,6150,0
20230608,183100,21919480,6150,6150,6150,6150,0
20230608,183000,21919480,6150,6150,6150,6150,0
20230608,182900,21919480,6150,6150,6150,6150,0
20230608,182800,21919480,6150,6150,6150,6150,0
20230608,182700,21919480,6150,6150,6150,6150,0
20230608,182600,21919480,6150,6150,6150,6150,0
20230608,182500,21919480,6150,6150,6150,6150,0
20230608,182400,21919480,6150,6150,6150,6150,0
20230608,182300,21919480,6150,6150,6150,6150,0
20230608,182200,21919480,6150,6150,6150,6150,0
20230608,182100,21919480,6150,6150,6150,6150,0
20230608,182000,21919480,6150,6150,6150,6150,0
20230608,181900,21919480,6150,6150,6150,6150,0
20230608,181800,21919480,6150,6150,6150,6150,0
20230608,181700,21919480,6150,6150,6150,6150,0
20230608,181600,21919480,6150,6150,6150,6150,0
20230608,181500,21919480,6150,6150,6150,6150,0
20230608,181400,21919480,6150,6150,6150,6150,0
20230608,181300,21919480,6150,6150,6150,6150,0
20230608,181200,21919480,6150,6150,6150,6150,0
20230608,181100,21919480,6150,6150,6150,6150,0
20230608,181000,21919480,6150,6150,6150,6150,0
20230608,180900,21919480,6150,6150,6150,6150,0
20230608,180800,21919480,6150,6150,6150,6150,0
20230608,180700,21919480,6150,6150,6150,6150,0
20230608,180600,21919480,6150,6150,6150,6150,0
20230608,180500,21919480,6150,6150,6150,6150,0
20230608,180400,21919480,6150,6120,6150,6120,4
20230608,180300,21919480,6150,6150,6150,6150,0
20230608,180200,21919480,6150,6150,6150,6150,0
20230608,180100,21919480,6150,6150,6150,6150,0
20230608,180000,21919480,6150,6150,6150,6150,0
20230608,175900,21919480,6150,6150,6150,6150,0
20230608,175800,21919480,6150,6150,6150,6150,0
20230608,175700,21919480,6150,6150,6150,6150,0
20230608,175600,21919480,6150,6150,6150,6150,0
20230608,175500,21919480,6150,6150,6150,6150,0
20230608,175400,21919480,6150,6150,6150,6150,0
20230608,175300,21919480,6150,6150,6150,6150,0
20230608,175200,21919480,6150,6150,6150,6150,0
20230608,175100,21919480,6150,6150,6150,6150,0
20230608,175000,21919480,6150,6150,6150,6150,0
20230608,174900,21919480,6150,6150,6150,6150,0
20230608,174800,21919480,6150,6150,6150,6150,0
20230608,174700,21919480,6150,6150,6150,6150,0
20230608,174600,21919480,6150,6150,6150,6150,0
20230608,174500,21919480,6150,6150,6150,6150,0
20230608,174400,21919480,6150,6150,6150,6150,0
20230608,174300,21919480,6150,6150,6150,6150,0
20230608,174200,21919480,6150,6150,6150,6150,0
20230608,174100,21919480,6150,6150,6150,6150,0
20230608,174000,21919480,6150,6150,6150,6150,0
20230608,173900,21919480,6150,6150,6150,6150,0
20230608,173800,21919480,6150,6150,6150,6150,0
20230608,173700,21919480,6150,6150,6150,6150,0
20230608,173600,21919480,6150,6150,6150,6150,0
20230608,173500,21919480,6150,6150,6150,6150,0
20230608,173400,21919480,6150,6120,6150,6120,4
20230608,173300,21919480,6150,6150,6150,6150,0
20230608,173200,21919480,6150,6150,6150,6150,0
20230608,173100,21919480,6150,6150,6150,6150,0
20230608,173000,21919480,6150,6150,6150,6150,0
20230608,172900,21919480,6150,6150,6150,6150,0
20230608,172800,21919480,6150,6150,6150,6150,0
20230608,172700,21919480,6150,6150,6150,6150,0
20230608,172600,21919480,6150,6150,6150,6150,0
20230608,172500,21919480,6150,6150,6150,6150,0
20230608,172400,21919480,6150,6150,6150,6150,0
20230608,172300,21919480,6150,6150,6150,6150,0
20230608,172200,21919480,6150,6150,6150,6150,0
20230608,172100,21919480,6150,6150,6150,6150,0
20230608,172000,21919480,6150,6150,6150,6150,0
20230608,171900,21919480,6150,6150,6150,6150,0
20230608,171800,21919480,6150,6150,6150,6150,0
20230608,171700,21919480,6150,6150,6150,6150,0
20230608,171600,21919480,6150,6150,6150,6150,0
20230608,171500,21919480,6150,6150,6150,6150,0
20230608,171400,21919480,6150,6150,6150,6150,0
20230608,171300,21919480,6150,6150,6150,6150,0
20230608,171200,21919480,6150,6150,6150,6150,0
20230608,171100,21919480,6150,6150,6150,6150,0
20230608,171000,21919480,6150,6150,6150,6150,0
20230608,170900,21919480,6150,6150,6150,6150,0
20230608,170800,21919480,6150,6150,6150,6150,0
20230608,170700,21919480,6150,6150,6150,6150,0
20230608,170600,21919480,6150,6150,6150,6150,0
20230608,170500,21919480,6150,6150,6150,6150,0
20230608,170400,21919480,6150,6120,6150,6120,4
20230608,170300,21919480,6150,6150,6150,6150,0
20230608,170200,21919480,6150,6150,6150,6150,0
20230608,170100,21919480,6150,6150,6150,6150,0
20230608,170000,21919480,6150,6150,6150,6150,0
20230608,165900,21919480,6150,6150,6150,6150,0
20230608,165800,21919480,6150,6150,6150,6150,0
20230608,165700,21919480,6150,6150,6150,6150,0
20230608,165600,21919480,6150,6150,6150,6150,0
20230608,165500,21919480,6150,6150,6150,6150,0
20230608,165400,21919480,6150,6150,6150,6150,0
20230608,165300,21919480,6150,6150,6150,6150,0
20230608,165200,21919480,6150,6150,6150,6150,0
20230608,165100,21919480,6150,6150,6150,6150,0
20230608,165000,21919480,6150,6150,6150,6150,0
20230608,164900,21919480,6150,6150,6150,6150,0
20230608,164800,21919480,6150,6150,6150,6150,0
20230608,164700,21919480,6150,6150,6150,6150,0
20230608,164600,21919480,6150,6150,6150,6150,0
20230608,164500,21919480,6150,6150,6150,6150,0
20230608,164400,21919480,6150,6150,6150,6150,0
20230608,164300,21919480,6150,6150,6150,6150,0
20230608,164200,21919480,6150,6150,6150,6150,0
20230608,164100,21919480,6150,6150,6150,6150,0
20230608,164000,21919480,6150,6150,6150,6150,0
20230608,163900,21919480,6150,6150,6150,6150,0
20230608,163800,21919480,6150,6150,6150,6150,0
20230608,163700,21919480,6150,6150,6150,6150,0
20230608,163600,21919480,6150,6150,6150,6150,0
20230608,163500,21919480,6150,6150,6150,6150,0
20230608,163400,21919480,6150,6120,6150,6120,4
20230608,163300,21919480,6150,6150,6150,6150,0
20230608,163200,21919480,6150,6150,6150,6150,0
20230608,163100,21919480,6150,6150,6150,6150,0
20230608,163000,21919480,6150,6150,6150,6150,0
20230608,162900,21919480,6150,6150,6150,6150,0
20230608,162800,21919480,6150,6150,6150,6150,0
20230608,162700,21919480,6150,6150,6150,6150,0
20230608,162600,21919480,6150,6150,6150,6150,0
20230608,162500,21919480,6150,6150,6150,6150,0
20230608,162400,21919480,6150,6150,6150,6150,0
20230608,162300,21919480,6150,6150,6150,6150,0
20230608,162200,21919480,6150,6150,6150,6150,0
20230608,162100,21919480,6150,6150,6150,6150,0
20230608,162000,21919480,6150,6150,6150,6150,0
20230608,161900,21919480,6150,6150,6150,6150,0
20230608,161800,21919480,6150,6150,6150,6150,0
20230608,161700,21919480,6150,6150,6150,6150,0
20230608,161600,21919480,6150,6150,6150,6150,0
20230608,161500,21919480,6150,6150,6150,6150,0
20230608,161400,21919480,6150,6150,6150,6150,0
20230608,161300,21919480,6150,6150,6150,6150,0
20230608,161200,21919480,6150,6150,6150,6150,0
20230608,161100,21919480,6150,6150,6150,6150,0
20230608,161000,21919480,6150,6150,6150,6150,0
20230608,160900,21919480,6150,6150,6150,6150,0
20230608,160800,21919480,6150,6150,6150,6150,0
20230608,160700,21919480,6150,6150,6150,6150,0
20230608,160600,21919480,6150,6150,6150,6150,0
20230608,160500,21919480,6150,6150,6150,6150,0
20230608,160400,21919480,6150,6120,6150,6120,4
20230608,160300,21919480,6150,6150,6150,6150,0
20230608,160200,21919480,6150,6150,6150,6150,0
20230608,160100,21919480,6150,6150,6150,6150,0
20230608,160000,21919480,6150,6150,6150,6150,0
20230608,155900,21919480,6150,6150,6150,6150,0
20230608,155800,21919480,6150,6150,6150,6150,0
20230608,155700,21919480,6150,6150,6150,6150,0
20230608,155600,21919480,6150,6150,6150,6150,0
20230608,155500,21919480,6150,6150,6150,6150,0
20230608,155400,21919480,6150,6150,6150,6150,0
20230608,155300,21919480,6150,6150,6150,6150,0
20230608,155200,21919480,6150,6150,6150,6150,0
20230608,155100,21919480,6150,6150,6150,6150,0
20230608,155000,21919480,6150,6150,6150,6150,0
20230608,154900,21919480,6150,6150,6150,6150,0
20230608,154800,21919480,6150,6150,6150,6150,0
20230608,154700,21919480,6150,6150,6150,6150,0
20230608,154600,21919480,6150,6150,6150,6150,0
20230608,154500,21919480,6150,6150,6150,6150,0
20230608,154400,21919480,6150,6150,6150,6150,0
20230608,154300,21919480,6150,6150,6150,6150,0
20230608,154200,21919480,6150,6150,6150,6150,0
20230608,154100,21919480,6150,6150,6150,6150,0
20230608,154000,21919480,6150,6150,6150,6150,0
20230608,153900,21919480,6150,6150,6150,6150,0
20230608,153800,21919480,6150,6150,6150,6150,0
20230608,153700,21919480,6150,6150,6150,6150,0
20230608,153600,21919480,6150,6150,6150,6150,0
20230608,153500,21919480,6150,6150,6150,6150,0
20230608,153400,21919480,6150,6120,6150,6120,4
20230608,153300,21919480,6150,6150,6150,6150,0
20230608,153200,21919480,6150,6150,6150,6150,0
20230608,153100,21919480,6150,6150,6150,6150,0
20230608,153000,21919480,6150,6150,6150,6150,0
20230608,152900,21919480,6150,6150,6150,6150,0
20230608,152800,21919480,6150,6150,6150,6150,0
20230608,152700,21919480,6150,6150,6150,6150,0
20230608,152600,21919480,6150,6150,6150,6150,0
20230608,152500,21919480,6150,6150,6150,6150,0
20230608,152400,21919480,6150,6150,6150,6150,0
20230608,152300,21919480,6150,6150,6150,6150,0
20230608,152200,21919480,6150,6150,6150,6150,0
20230608,152100,21919480,6150,6150,6150,6150,0
20230608,152000,21919480,6150,6150,6150,6150,0
20230608,151900,21919480,6150,6150,6150,6150,0
20230608,151800,21919480,6150,6150,6150,6150,0
20230608,151700,21919480,6150,6150,6150,6150,0
20230608,151600,21919480,6150,6150,6150,6150,0
20230608,151500,21919480,6150,6150,6150,6150,0
20230608,151400,21919480,6150,6150,6150,6150,0
20230608,151300,21919480,6150,6150,6150,6150,0
20230608,151200,21919480,6150,6150,6150,6150,0
20230608,151100,21919480,6150,6150,6150,6150,0
20230608,151000,21919480,6150,6150,6150,6150,0
20230608,150900,21919480,6150,6150,6150,6150,0
20230608,150800,21919480,6150,6150,6150,6150,0
20230608,150700,21919480,6150,6150,6150,6150,0
20230608,150600,21919480,6150,6150,6150,6150,0
20230608,150500,21919480,6150,6150,6150,6150,0
20230608,150400,21919480,6150,6150,6150,6150,0
20230608,150300,21919480,6150,6150,6150,6150,0
20230608,150200,21919480,6150,6150,6150,6150,0
20230608,150100,21919480,6150,6120,6150,6120,4
20230608,150000,21894970,6120,6120,6120,6120,0
20230608,145900,21894970,6120,6120,6120,6120,0
20230608,145800,21894970,6120,6120,6120,6120,5
20230608,145700,21864370,6120,6120,6120,6120,0
20230608,145600,21864370,6120,6120,6120,6120,0
20230608,145500,21864370,6120,6120,6120,6120,0
20230608,145400,21864370,6120,6120,6120,6120,0
20230608,145300,21864370,6120,6120,6120,6120,0
20230608,145200,21864370,6120,6120,6120,6120,0
20230608,145100,21864370,6120,6120,6120,6120,0
20230608,145000,21864370,6120,6120,6120,6120,0
20230608,144900,21864370,6120,6120,6120,6120,0
20230608,144800,21864370,6120,6120,6120,6120,0
20230608,144700,21864370,6120,6120,6120,6120,0
20230608,144600,21864370,6120,6120,6120,6120,0
20230608,144500,21864370,6120,6120,6120,6120,0
20230608,144400,21864370,6120,6120,6120,6120,0
20230608,144300,21864370,6120,6120,6120,6120,0
20230608,144200,21864370,6120,6120,6120,6120,12
20230608,144100,21790930,6140,6140,6140,6140,0
20230608,144000,21790930,6140,6140,6140,6140,0
20230608,143900,21790930,6140,6140,6140,6140,0
20230608,143800,21790930,6140,6140,6140,6140,0
20230608,143700,21790930,6140,6140,6140,6140,0
20230608,143600,21790930,6140,6140,6140,6140,0
20230608,143500,21790930,6140,6140,6140,6140,0
20230608,143400,21790930,6140,6140,6140,6140,20
20230608,143300,21668130,6140,6140,6140,6140,0
20230608,143200,21668130,6140,6140,6140,6140,0
20230608,143100,21668130,6140,6140,6140,6140,0
20230608,143000,21668130,6140,6140,6140,6140,0
20230608,142900,21668130,6140,6140,6140,6140,0
20230608,142800,21668130,6140,6140,6140,6140,0
20230608,142700,21668130,6140,6140,6140,6140,0
20230608,142600,21668130,6140,6140,6140,6140,0
20230608,142500,21668130,6140,6140,6140,6140,0
20230608,142400,21668130,6140,6140,6140,6140,0
20230608,142300,21668130,6140,6140,6140,6140,0
20230608,142200,21668130,6140,6140,6140,6140,0
20230608,142100,21668130,6140,6140,6140,6140,0
20230608,142000,21668130,6140,6140,6140,6140,1
20230608,141900,21661990,6030,6030,6030,6030,0
20230608,141800,21661990,6030,6030,6030,6030,0
20230608,141700,21661990,6030,6030,6030,6030,0
20230608,141600,21661990,6030,6030,6030,6030,0
20230608,141500,21661990,6030,6030,6030,6030,0
20230608,141400,21661990,6030,6030,6030,6030,17
20230608,141300,21559480,6030,6030,6030,6030,0
20230608,141200,21559480,6030,6030,6030,6030,0
20230608,141100,21559480,6030,6030,6030,6030,0
20230608,141000,21559480,6030,6030,6030,6030,15
20230608,140900,21469030,6080,6080,6080,6080,0
20230608,140800,21469030,6080,6080,6080,6080,1
20230608,140700,21462950,6020,6020,6020,6020,1
20230608,140600,21456930,6120,6120,6120,6120,0
20230608,140500,21456930,6120,6120,6120,6120,0
20230608,140400,21456930,6120,6120,6120,6120,0
20230608,140300,21456930,6120,6120,6120,6120,0
20230608,140200,21456930,6120,6120,6120,6120,0
20230608,140100,21456930,6120,6120,6120,6120,0
20230608,140000,21456930,6120,6120,6120,6120,0
20230608,135900,21456930,6120,6120,6120,6120,0
20230608,135800,21456930,6120,6120,6120,6120,0
20230608,135700,21456930,6120,6120,6120,6120,0
20230608,135600,21456930,6120,6120,6120,6120,0
20230608,135500,21456930,6120,6120,6120,6120,0
20230608,135400,21456930,6120,6120,6120,6120,0
20230608,135300,21456930,6120,6120,6120,6120,0
20230608,135200,21456930,6120,6120,6120,6120,0
20230608,135100,21456930,6120,6120,6120,6120,0
20230608,135000,21456930,6120,6120,6120,6120,0
20230608,134900,21456930,6120,6120,6120,6120,0
20230608,134800,21456930,6120,6120,6120,6120,0
20230608,134700,21456930,6120,6120,6120,6120,0
20230608,134600,21456930,6120,6120,6120,6120,0
20230608,134500,21456930,6120,6120,6120,6120,0
20230608,134400,21456930,6120,6120,6120,6120,0
20230608,134300,21456930,6120,6120,6120,6120,0
20230608,134200,21456930,6120,6120,6120,6120,0
20230608,134100,21456930,6120,6120,6120,6120,0
20230608,134000,21456930,6120,6120,6120,6120,0
20230608,133900,21456930,6120,6120,6120,6120,0
20230608,133800,21456930,6120,6120,6120,6120,1
20230608,133700,21450810,6030,6030,6030,6030,0
20230608,133600,21450810,6030,6030,6030,6030,0
20230608,133500,21450810,6030,6030,6030,6030,0
20230608,133400,21450810,6030,6030,6030,6030,0
20230608,133300,21450810,6030,6030,6030,6030,0
20230608,133200,21450810,6030,6030,6030,6030,0
20230608,133100,21450810,6030,6030,6030,6030,0
20230608,133000,21450810,6030,6030,6030,6030,0
20230608,132900,21450810,6030,6030,6030,6030,0
20230608,132800,21450810,6030,6030,6030,6030,1
20230608,132700,21444780,6190,6190,6190,6190,0
20230608,132600,21444780,6190,6190,6190,6190,0
20230608,132500,21444780,6190,6190,6190,6190,0
20230608,132400,21444780,6190,6190,6190,6190,0
20230608,132300,21444780,6190,6190,6190,6190,0
20230608,132200,21444780,6190,6190,6190,6190,0
20230608,132100,21444780,6190,6190,6190,6190,0
20230608,132000,21444780,6190,6190,6190,6190,0
20230608,131900,21444780,6190,6190,6190,6190,0
20230608,131800,21444780,6190,6190,6190,6190,0
20230608,131700,21444780,6190,6190,6190,6190,0
20230608,131600,21444780,6190,6190,6190,6190,0
20230608,131500,21444780,6190,6190,6190,6190,0
20230608,131400,21444780,6190,6190,6190,6190,0
20230608,131300,21444780,6190,6190,6190,6190,0
20230608,131200,21444780,6190,6190,6190,6190,0
20230608,131100,21444780,6190,6190,6190,6190,0
20230608,131000,21444780,6190,6190,6190,6190,0
20230608,130900,21444780,6190,6190,6190,6190,0
20230608,130800,21444780,6190,6190,6190,6190,0
20230608,130700,21444780,6190,6190,6190,6190,0
20230608,130600,21444780,6190,6190,6190,6190,0
20230608,130500,21444780,6190,6190,6190,6190,0
20230608,130400,21444780,6190,6190,6190,6190,0
20230608,130300,21444780,6190,6190,6190,6190,0
20230608,130200,21444780,6190,6190,6190,6190,0
20230608,130100,21444780,6190,6190,6190,6190,0
20230608,130000,21444780,6190,6190,6190,6190,0
20230608,125900,21444780,6190,6190,6190,6190,0
20230608,125800,21444780,6190,6190,6190,6190,0
20230608,125700,21444780,6190,6190,6190,6190,1
20230608,125600,21438590,6000,6000,6000,6000,0
20230608,125500,21438590,6000,6050,6050,6000,1000
20230608,125400,15414090,6050,6050,6050,6050,0
20230608,125300,15414090,6050,6050,6050,6050,0
20230608,125200,15414090,6050,6050,6050,6050,0
20230608,125100,15414090,6050,6100,6100,6050,500
20230608,125000,12384620,6100,6100,6100,6100,0
20230608,124900,12384620,6100,6100,6100,6100,0
20230608,124800,12384620,6100,6100,6100,6100,0
20230608,124700,12384620,6100,6100,6100,6100,0
20230608,124600,12384620,6100,6100,6100,6100,0
20230608,124500,12384620,6100,6100,6100,6100,0
20230608,124400,12384620,6100,6100,6100,6100,0
20230608,124300,12384620,6100,6100,6100,6100,0
20230608,124200,12384620,6100,6100,6100,6100,0
20230608,124100,12384620,6100,6100,6100,6100,0
20230608,124000,12384620,6100,6100,6100,6100,0
20230608,123900,12384620,6100,6100,6100,6100,0
20230608,123800,12384620,6100,6100,6100,6100,0
20230608,123700,12384620,6100,6100,6100,6100,0
20230608,123600,12384620,6100,6100,6100,6100,0
20230608,123500,12384620,6100,6100,6100,6100,0
20230608,123400,12384620,6100,6100,6100,6100,0
20230608,123300,12384620,6100,6100,6100,6100,0
20230608,123200,12384620,6100,6100,6100,6100,0
20230608,123100,12384620,6100,6100,6100,6100,0
20230608,123000,12384620,6100,6100,6100,6100,0
20230608,122900,12384620,6100,6100,6100,6100,0
20230608,122800,12384620,6100,6100,6100,6100,0
20230608,122700,12384620,6100,6100,6100,6100,0
20230608,122600,12384620,6100,6100,6100,6100,0
20230608,122500,12384620,6100,6100,6100,6100,0
20230608,122400,12384620,6100,6100,6100,6100,0
20230608,122300,12384620,6100,6100,6100,6100,0
20230608,122200,12384620,6100,6110,6110,6100,167
20230608,122100,11365320,6230,6230,6230,6230,0
20230608,122000,11365320,6230,6230,6230,6230,0
20230608,121900,11365320,6230,6230,6230,6230,0
20230608,121800,11365320,6230,6230,6230,6230,0
20230608,121700,11365320,6230,6230,6230,6230,0
20230608,121600,11365320,6230,6230,6230,6230,0
20230608,121500,11365320,6230,6230,6230,6230,0
20230608,121400,11365320,6230,6230,6230,6230,0
20230608,121300,11365320,6230,6230,6230,6230,0
20230608,121200,11365320,6230,6230,6230,6230,0
20230608,121100,11365320,6230,6230,6230,6230,0
20230608,121000,11365320,6230,6230,6230,6230,0
20230608,120900,11365320,6230,6230,6230,6230,0
20230608,120800,11365320,6230,6230,6230,6230,0
20230608,120700,11365320,6230,6230,6230,6230,0
20230608,120600,11365320,6230,6230,6230,6230,0
20230608,120500,11365320,6230,6230,6230,6230,0
20230608,120400,11365320,6230,6230,6230,6230,0
20230608,120300,11365320,6230,6230,6230,6230,0
20230608,120200,11365320,6230,6230,6230,6230,0
20230608,120100,11365320,6230,6230,6230,6230,0
20230608,120000,11365320,6230,6230,6230,6230,0
20230608,115900,11365320,6230,6230,6230,6230,0
20230608,115800,11365320,6230,6230,6230,6230,0
20230608,115700,11365320,6230,6230,6230,6230,0
20230608,115600,11365320,6230,6230,6230,6230,0
20230608,115500,11365320,6230,6230,6230,6230,0
20230608,115400,11365320,6230,6230,6230,6230,0
20230608,115300,11365320,6230,6230,6230,6230,0
20230608,115200,11365320,6230,6230,6230,6230,0
20230608,115100,11365320,6230,6230,6230,6230,0
20230608,115000,11365320,6230,6230,6230,6230,0
20230608,114900,11365320,6230,6230,6230,6230,0
20230608,114800,11365320,6230,6230,6230,6230,0
20230608,114700,11365320,6230,6230,6230,6230,0
20230608,114600,11365320,6230,6230,6230,6230,0
20230608,114500,11365320,6230,6230,6230,6230,0
20230608,114400,11365320,6230,6230,6230,6230,0
20230608,114300,11365320,6230,6230,6230,6230,0
20230608,114200,11365320,6230,6230,6230,6230,6
20230608,114100,11327940,6230,6230,6230,6230,0
20230608,114000,11327940,6230,6230,6230,6230,0
20230608,113900,11327940,6230,6230,6230,6230,0
20230608,113800,11327940,6230,6230,6230,6230,0
20230608,113700,11327940,6230,6230,6230,6230,0
20230608,113600,11327940,6230,6230,6230,6230,0
20230608,113500,11327940,6230,6230,6230,6230,0
20230608,113400,11327940,6230,6230,6230,6230,0
20230608,113300,11327940,6230,6230,6230,6230,0
20230608,113200,11327940,6230,6230,6230,6230,0
20230608,113100,11327940,6230,6230,6230,6230,0
20230608,113000,11327940,6230,6230,6230,6230,0
20230608,112900,11327940,6230,6230,6230,6230,0
20230608,112800,11327940,6230,6230,6230,6230,0
20230608,112700,11327940,6230,6230,6230,6230,0
20230608,112600,11327940,6230,6230,6230,6230,2
20230608,112500,11315480,6230,6230,6230,6230,0
20230608,112400,11315480,6230,6230,6230,6230,0
20230608,112300,11315480,6230,6230,6230,6230,0
20230608,112200,11315480,6230,6230,6230,6230,0
20230608,112100,11315480,6230,6230,6230,6230,0
20230608,112000,11315480,6230,6230,6230,6230,0
20230608,111900,11315480,6230,6230,6230,6230,0
20230608,111800,11315480,6230,6230,6230,6230,0
20230608,111700,11315480,6230,6230,6230,6230,0
20230608,111600,11315480,6230,6230,6230,6230,0
20230608,111500,11315480,6230,6230,6230,6230,0
20230608,111400,11315480,6230,6230,6230,6230,0
20230608,111300,11315480,6230,6230,6230,6230,0
20230608,111200,11315480,6230,6230,6230,6230,0
20230608,111100,11315480,6230,6230,6230,6230,0
20230608,111000,11315480,6230,6230,6230,6230,0
20230608,110900,11315480,6230,6230,6230,6230,0
20230608,110800,11315480,6230,6230,6230,6230,0
20230608,110700,11315480,6230,6230,6230,6230,0
20230608,110600,11315480,6230,6230,6230,6230,0
20230608,110500,11315480,6230,6230,6230,6230,0
20230608,110400,11315480,6230,6230,6230,6230,0
20230608,110300,11315480,6230,6230,6230,6230,0
20230608,110200,11315480,6230,6230,6230,6230,0
20230608,110100,11315480,6230,6230,6230,6230,0
20230608,110000,11315480,6230,6230,6230,6230,0
20230608,105900,11315480,6230,6230,6230,6230,0
20230608,105800,11315480,6230,6230,6230,6230,0
20230608,105700,11315480,6230,6230,6230,6230,0
20230608,105600,11315480,6230,6230,6230,6230,0
20230608,105500,11315480,6230,6230,6230,6230,0
20230608,105400,11315480,6230,6230,6230,6230,0
20230608,105300,11315480,6230,6230,6230,6230,0
20230608,105200,11315480,6230,6230,6230,6230,0
20230608,105100,11315480,6230,6230,6230,6230,0
20230608,105000,11315480,6230,6230,6230,6230,0
20230608,104900,11315480,6230,6230,6230,6230,0
20230608,104800,11315480,6230,6230,6230,6230,0
20230608,104700,11315480,6230,6230,6230,6230,0
20230608,104600,11315480,6230,6230,6230,6230,0
20230608,104500,11315480,6230,6230,6230,6230,0
20230608,104400,11315480,6230,6230,6230,6230,0
20230608,104300,11315480,6230,6230,6230,6230,0
20230608,104200,11315480,6230,6230,6230,6230,0
20230608,104100,11315480,6230,6230,6230,6230,0
20230608,104000,11315480,6230,6230,6230,6230,0
20230608,103900,11315480,6230,6230,6230,6230,0
20230608,103800,11315480,6230,6230,6230,6230,0
20230608,103700,11315480,6230,6230,6230,6230,0
20230608,103600,11315480,6230,6230,6230,6230,0
20230608,103500,11315480,6230,6230,6230,6230,0
20230608,103400,11315480,6230,6230,6230,6230,0
20230608,103300,11315480,6230,6230,6230,6230,0
20230608,103200,11315480,6230,6230,6230,6230,0
20230608,103100,11315480,6230,6230,6230,6230,0
20230608,103000,11315480,6230,6230,6230,6230,0
20230608,102900,11315480,6230,6230,6230,6230,0
20230608,102800,11315480,6230,6230,6230,6230,0
20230608,102700,11315480,6230,6230,6230,6230,0
20230608,102600,11315480,6230,6230,6230,6230,0
20230608,102500,11315480,6230,6230,6230,6230,0
20230608,102400,11315480,6230,6230,6230,6230,0
20230608,102300,11315480,6230,6230,6230,6230,1
20230608,102200,11309250,6100,6100,6100,6100,0
20230608,102100,11309250,6100,6100,6100,6100,0
20230608,102000,11309250,6100,6110,6110,6100,500
20230608,101900,8258750,6100,6100,6100,6100,0
20230608,101800,8258750,6100,6100,6100,6100,0
20230608,101700,8258750,6100,6100,6100,6100,0
20230608,101600,8258750,6100,6100,6100,6100,0
20230608,101500,8258750,6100,6100,6100,6100,0
20230608,101400,8258750,6100,6100,6100,6100,0
20230608,101300,8258750,6100,6100,6100,6100,0
20230608,101200,8258750,6100,6100,6100,6100,0
20230608,101100,8258750,6100,6100,6100,6100,0
20230608,101000,8258750,6100,6100,6100,6100,0
20230608,100900,8258750,6100,6110,6110,6100,249
20230608,100800,6739350,6290,6290,6290,6290,0
20230608,100700,6739350,6290,6290,6290,6290,0
20230608,100600,6739350,6290,6290,6290,6290,0
20230608,100500,6739350,6290,6290,6290,6290,0
20230608,100400,6739350,6290,6290,6290,6290,0
20230608,100300,6739350,6290,6290,6290,6290,0
20230608,100200,6739350,6290,6290,6290,6290,0
20230608,100100,6739350,6290,6290,6290,6290,0
20230608,100000,6739350,6290,6290,6290,6290,0
20230608,095900,6739350,6290,6290,6290,6290,0
20230608,095800,6739350,6290,6290,6290,6290,0
20230608,095700,6739350,6290,6290,6290,6290,0
20230608,095600,6739350,6290,6290,6290,6290,0
20230608,095500,6739350,6290,6290,6290,6290,0
20230608,095400,6739350,6290,6290,6290,6290,0
20230608,095300,6739350,6290,6290,6290,6290,0
20230608,095200,6739350,6290,6290,6290,6290,0
20230608,095100,6739350,6290,6290,6290,6290,0
20230608,095000,6739350,6290,6290,6290,6290,1
20230608,094900,6733060,6100,6100,6100,6100,0
20230608,094800,6733060,6100,6100,6100,6100,0
20230608,094700,6733060,6100,6100,6100,6100,0
20230608,094600,6733060,6100,6100,6100,6100,0
20230608,094500,6733060,6100,6100,6100,6100,0
20230608,094400,6733060,6100,6100,6100,6100,0
20230608,094300,6733060,6100,6100,6100,6100,0
20230608,094200,6733060,6100,6100,6100,6100,0
20230608,094100,6733060,6100,6100,6100,6100,0
20230608,094000,6733060,6100,6100,6100,6100,0
20230608,093900,6733060,6100,6100,6100,6100,0
20230608,093800,6733060,6100,6100,6100,6100,0
20230608,093700,6733060,6100,6130,6130,6100,1000
20230608,093600,630550,6370,6370,6370,6370,0
20230608,093500,630550,6370,6370,6370,6370,0
20230608,093400,630550,6370,6370,6370,6370,0
20230608,093300,630550,6370,6370,6370,6370,0
20230608,093200,630550,6370,6370,6370,6370,0
20230608,093100,630550,6370,6370,6370,6370,0
20230608,093000,630550,6370,6370,6370,6370,0
20230608,092900,630550,6370,6370,6370,6370,0
20230608,092800,630550,6370,6370,6370,6370,0
20230608,092700,630550,6370,6370,6370,6370,0
20230608,092600,630550,6370,6370,6370,6370,0
20230608,092500,630550,6370,6370,6370,6370,0
20230608,092400,630550,6370,6370,6370,6370,0
20230608,092300,630550,6370,6370,6370,6370,0
20230608,092200,630550,6370,6370,6370,6370,0
20230608,092100,630550,6370,6370,6370,6370,0
20230608,092000,630550,6370,6370,6370,6370,0
20230608,091900,630550,6370,6370,6370,6370,0
20230608,091800,630550,6370,6370,6370,6370,0
20230608,091700,630550,6370,6370,6370,6370,0
20230608,091600,630550,6370,6370,6370,6370,0
20230608,091500,630550,6370,6370,6370,6370,0
20230608,091400,630550,6370,6370,6370,6370,0
20230608,091300,630550,6370,6370,6370,6370,0
20230608,091200,630550,6370,6370,6370,6370,0
20230608,091100,630550,6370,6370,6370,6370,0
20230608,091000,630550,6370,6370,6370,6370,0
20230608,090900,630550,6370,6370,6370,6370,0
20230608,090800,630550,6370,6370,6370,6370,0
20230608,090700,630550,6370,6370,6370,6370,0
20230608,090600,630550,6370,6370,6370,6370,0
20230608,090500,630550,6370,6370,6370,6370,0
20230608,090400,630550,6370,6370,6370,6370,0
20230608,090300,630550,6370,6370,6370,6370,0
20230608,090200,630550,6370,6370,6370,6370,0
20230608,090100,630550,6370,6370,6370,6370,1
20230608,090000,624180,6060,6060,6060,6060,103