stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,210500,59571410,6200,6200,6200,6200,753
20230614,210400,59571410,6200,6200,6200,6200,0
20230614,210300,59571410,6200,6200,6200,6200,0
20230614,210200,59571410,6200,6200,6200,6200,0
20230614,210100,59571410,6200,6200,6200,6200,0
20230614,210000,59571410,6200,6200,6200,6200,0
20230614,205900,59571410,6200,6200,6200,6200,0
20230614,205800,59571410,6200,6200,6200,6200,0
20230614,205700,59571410,6200,6200,6200,6200,0
20230614,205600,59571410,6200,6200,6200,6200,0
20230614,205500,59571410,6200,6200,6200,6200,0
20230614,205400,59571410,6200,6200,6200,6200,0
20230614,205300,59571410,6200,6200,6200,6200,0
20230614,205200,59571410,6200,6200,6200,6200,0
20230614,205100,59571410,6200,6200,6200,6200,0
20230614,205000,59571410,6200,6200,6200,6200,0
20230614,204900,59571410,6200,6200,6200,6200,0
20230614,204800,59571410,6200,6200,6200,6200,0
20230614,204700,59571410,6200,6200,6200,6200,0
20230614,204600,59571410,6200,6200,6200,6200,0
20230614,204500,59571410,6200,6200,6200,6200,0
20230614,204400,59571410,6200,6200,6200,6200,0
20230614,204300,59571410,6200,6200,6200,6200,0
20230614,204200,59571410,6200,6200,6200,6200,0
20230614,204100,59571410,6200,6200,6200,6200,0
20230614,204000,59571410,6200,6200,6200,6200,0
20230614,203900,59571410,6200,6200,6200,6200,0
20230614,203800,59571410,6200,6200,6200,6200,0
20230614,203700,59571410,6200,6200,6200,6200,0
20230614,203600,59571410,6200,6200,6200,6200,0
20230614,203500,59571410,6200,6200,6200,6200,753
20230614,203400,59571410,6200,6200,6200,6200,0
20230614,203300,59571410,6200,6200,6200,6200,0
20230614,203200,59571410,6200,6200,6200,6200,0
20230614,203100,59571410,6200,6200,6200,6200,0
20230614,203000,59571410,6200,6200,6200,6200,0
20230614,202900,59571410,6200,6200,6200,6200,0
20230614,202800,59571410,6200,6200,6200,6200,0
20230614,202700,59571410,6200,6200,6200,6200,0
20230614,202600,59571410,6200,6200,6200,6200,0
20230614,202500,59571410,6200,6200,6200,6200,0
20230614,202400,59571410,6200,6200,6200,6200,0
20230614,202300,59571410,6200,6200,6200,6200,0
20230614,202200,59571410,6200,6200,6200,6200,0
20230614,202100,59571410,6200,6200,6200,6200,0
20230614,202000,59571410,6200,6200,6200,6200,0
20230614,201900,59571410,6200,6200,6200,6200,0
20230614,201800,59571410,6200,6200,6200,6200,0
20230614,201700,59571410,6200,6200,6200,6200,0
20230614,201600,59571410,6200,6200,6200,6200,0
20230614,201500,59571410,6200,6200,6200,6200,0
20230614,201400,59571410,6200,6200,6200,6200,0
20230614,201300,59571410,6200,6200,6200,6200,0
20230614,201200,59571410,6200,6200,6200,6200,0
20230614,201100,59571410,6200,6200,6200,6200,0
20230614,201000,59571410,6200,6200,6200,6200,0
20230614,200900,59571410,6200,6200,6200,6200,0
20230614,200800,59571410,6200,6200,6200,6200,0
20230614,200700,59571410,6200,6200,6200,6200,0
20230614,200600,59571410,6200,6200,6200,6200,0
20230614,200500,59571410,6200,6200,6200,6200,753
20230614,200400,59571410,6200,6200,6200,6200,0
20230614,200300,59571410,6200,6200,6200,6200,0
20230614,200200,59571410,6200,6200,6200,6200,0
20230614,200100,59571410,6200,6200,6200,6200,0
20230614,200000,59571410,6200,6200,6200,6200,0
20230614,195900,59571410,6200,6200,6200,6200,0
20230614,195800,59571410,6200,6200,6200,6200,0
20230614,195700,59571410,6200,6200,6200,6200,0
20230614,195600,59571410,6200,6200,6200,6200,0
20230614,195500,59571410,6200,6200,6200,6200,0
20230614,195400,59571410,6200,6200,6200,6200,0
20230614,195300,59571410,6200,6200,6200,6200,0
20230614,195200,59571410,6200,6200,6200,6200,0
20230614,195100,59571410,6200,6200,6200,6200,0
20230614,195000,59571410,6200,6200,6200,6200,0
20230614,194900,59571410,6200,6200,6200,6200,0
20230614,194800,59571410,6200,6200,6200,6200,0
20230614,194700,59571410,6200,6200,6200,6200,0
20230614,194600,59571410,6200,6200,6200,6200,0
20230614,194500,59571410,6200,6200,6200,6200,0
20230614,194400,59571410,6200,6200,6200,6200,0
20230614,194300,59571410,6200,6200,6200,6200,0
20230614,194200,59571410,6200,6200,6200,6200,0
20230614,194100,59571410,6200,6200,6200,6200,0
20230614,194000,59571410,6200,6200,6200,6200,0
20230614,193900,59571410,6200,6200,6200,6200,0
20230614,193800,59571410,6200,6200,6200,6200,0
20230614,193700,59571410,6200,6200,6200,6200,0
20230614,193600,59571410,6200,6200,6200,6200,0
20230614,193500,59571410,6200,6200,6200,6200,753
20230614,193400,59571410,6200,6200,6200,6200,0
20230614,193300,59571410,6200,6200,6200,6200,0
20230614,193200,59571410,6200,6200,6200,6200,0
20230614,193100,59571410,6200,6200,6200,6200,0
20230614,193000,59571410,6200,6200,6200,6200,0
20230614,192900,59571410,6200,6200,6200,6200,0
20230614,192800,59571410,6200,6200,6200,6200,0
20230614,192700,59571410,6200,6200,6200,6200,0
20230614,192600,59571410,6200,6200,6200,6200,0
20230614,192500,59571410,6200,6200,6200,6200,0
20230614,192400,59571410,6200,6200,6200,6200,0
20230614,192300,59571410,6200,6200,6200,6200,0
20230614,192200,59571410,6200,6200,6200,6200,0
20230614,192100,59571410,6200,6200,6200,6200,0
20230614,192000,59571410,6200,6200,6200,6200,0
20230614,191900,59571410,6200,6200,6200,6200,0
20230614,191800,59571410,6200,6200,6200,6200,0
20230614,191700,59571410,6200,6200,6200,6200,0
20230614,191600,59571410,6200,6200,6200,6200,0
20230614,191500,59571410,6200,6200,6200,6200,0
20230614,191400,59571410,6200,6200,6200,6200,0
20230614,191300,59571410,6200,6200,6200,6200,0
20230614,191200,59571410,6200,6200,6200,6200,0
20230614,191100,59571410,6200,6200,6200,6200,0
20230614,191000,59571410,6200,6200,6200,6200,0
20230614,190900,59571410,6200,6200,6200,6200,0
20230614,190800,59571410,6200,6200,6200,6200,0
20230614,190700,59571410,6200,6200,6200,6200,0
20230614,190600,59571410,6200,6200,6200,6200,0
20230614,190500,59571410,6200,6200,6200,6200,753
20230614,190400,59571410,6200,6200,6200,6200,0
20230614,190300,59571410,6200,6200,6200,6200,0
20230614,190200,59571410,6200,6200,6200,6200,0
20230614,190100,59571410,6200,6200,6200,6200,0
20230614,190000,59571410,6200,6200,6200,6200,0
20230614,185900,59571410,6200,6200,6200,6200,0
20230614,185800,59571410,6200,6200,6200,6200,0
20230614,185700,59571410,6200,6200,6200,6200,0
20230614,185600,59571410,6200,6200,6200,6200,0
20230614,185500,59571410,6200,6200,6200,6200,0
20230614,185400,59571410,6200,6200,6200,6200,0
20230614,185300,59571410,6200,6200,6200,6200,0
20230614,185200,59571410,6200,6200,6200,6200,0
20230614,185100,59571410,6200,6200,6200,6200,0
20230614,185000,59571410,6200,6200,6200,6200,0
20230614,184900,59571410,6200,6200,6200,6200,0
20230614,184800,59571410,6200,6200,6200,6200,0
20230614,184700,59571410,6200,6200,6200,6200,0
20230614,184600,59571410,6200,6200,6200,6200,0
20230614,184500,59571410,6200,6200,6200,6200,0
20230614,184400,59571410,6200,6200,6200,6200,0
20230614,184300,59571410,6200,6200,6200,6200,0
20230614,184200,59571410,6200,6200,6200,6200,0
20230614,184100,59571410,6200,6200,6200,6200,0
20230614,184000,59571410,6200,6200,6200,6200,0
20230614,183900,59571410,6200,6200,6200,6200,0
20230614,183800,59571410,6200,6200,6200,6200,0
20230614,183700,59571410,6200,6200,6200,6200,0
20230614,183600,59571410,6200,6200,6200,6200,0
20230614,183500,59571410,6200,6200,6200,6200,753
20230614,183400,59571410,6200,6200,6200,6200,0
20230614,183300,59571410,6200,6200,6200,6200,0
20230614,183200,59571410,6200,6200,6200,6200,0
20230614,183100,59571410,6200,6200,6200,6200,0
20230614,183000,59571410,6200,6200,6200,6200,0
20230614,182900,59571410,6200,6200,6200,6200,0
20230614,182800,59571410,6200,6200,6200,6200,0
20230614,182700,59571410,6200,6200,6200,6200,0
20230614,182600,59571410,6200,6200,6200,6200,0
20230614,182500,59571410,6200,6200,6200,6200,0
20230614,182400,59571410,6200,6200,6200,6200,0
20230614,182300,59571410,6200,6200,6200,6200,0
20230614,182200,59571410,6200,6200,6200,6200,0
20230614,182100,59571410,6200,6200,6200,6200,0
20230614,182000,59571410,6200,6200,6200,6200,0
20230614,181900,59571410,6200,6200,6200,6200,0
20230614,181800,59571410,6200,6200,6200,6200,0
20230614,181700,59571410,6200,6200,6200,6200,0
20230614,181600,59571410,6200,6200,6200,6200,0
20230614,181500,59571410,6200,6200,6200,6200,0
20230614,181400,59571410,6200,6200,6200,6200,0
20230614,181300,59571410,6200,6200,6200,6200,0
20230614,181200,59571410,6200,6200,6200,6200,0
20230614,181100,59571410,6200,6200,6200,6200,0
20230614,181000,59571410,6200,6200,6200,6200,0
20230614,180900,59571410,6200,6200,6200,6200,0
20230614,180800,59571410,6200,6200,6200,6200,0
20230614,180700,59571410,6200,6200,6200,6200,0
20230614,180600,59571410,6200,6200,6200,6200,0
20230614,180500,59571410,6200,6200,6200,6200,753
20230614,180400,59571410,6200,6200,6200,6200,0
20230614,180300,59571410,6200,6200,6200,6200,0
20230614,180200,59571410,6200,6200,6200,6200,0
20230614,180100,59571410,6200,6200,6200,6200,0
20230614,180000,59571410,6200,6200,6200,6200,0
20230614,175900,59571410,6200,6200,6200,6200,0
20230614,175800,59571410,6200,6200,6200,6200,0
20230614,175700,59571410,6200,6200,6200,6200,0
20230614,175600,59571410,6200,6200,6200,6200,0
20230614,175500,59571410,6200,6200,6200,6200,0
20230614,175400,59571410,6200,6200,6200,6200,0
20230614,175300,59571410,6200,6200,6200,6200,0
20230614,175200,59571410,6200,6200,6200,6200,0
20230614,175100,59571410,6200,6200,6200,6200,0
20230614,175000,59571410,6200,6200,6200,6200,0
20230614,174900,59571410,6200,6200,6200,6200,0
20230614,174800,59571410,6200,6200,6200,6200,0
20230614,174700,59571410,6200,6200,6200,6200,0
20230614,174600,59571410,6200,6200,6200,6200,0
20230614,174500,59571410,6200,6200,6200,6200,0
20230614,174400,59571410,6200,6200,6200,6200,0
20230614,174300,59571410,6200,6200,6200,6200,0
20230614,174200,59571410,6200,6200,6200,6200,0
20230614,174100,59571410,6200,6200,6200,6200,0
20230614,174000,59571410,6200,6200,6200,6200,0
20230614,173900,59571410,6200,6200,6200,6200,0
20230614,173800,59571410,6200,6200,6200,6200,0
20230614,173700,59571410,6200,6200,6200,6200,0
20230614,173600,59571410,6200,6200,6200,6200,0
20230614,173500,59571410,6200,6200,6200,6200,753
20230614,173400,59571410,6200,6200,6200,6200,0
20230614,173300,59571410,6200,6200,6200,6200,0
20230614,173200,59571410,6200,6200,6200,6200,0
20230614,173100,59571410,6200,6200,6200,6200,0
20230614,173000,59571410,6200,6200,6200,6200,0
20230614,172900,59571410,6200,6200,6200,6200,0
20230614,172800,59571410,6200,6200,6200,6200,0
20230614,172700,59571410,6200,6200,6200,6200,0
20230614,172600,59571410,6200,6200,6200,6200,0
20230614,172500,59571410,6200,6200,6200,6200,0
20230614,172400,59571410,6200,6200,6200,6200,0
20230614,172300,59571410,6200,6200,6200,6200,0
20230614,172200,59571410,6200,6200,6200,6200,0
20230614,172100,59571410,6200,6200,6200,6200,0
20230614,172000,59571410,6200,6200,6200,6200,0
20230614,171900,59571410,6200,6200,6200,6200,0
20230614,171800,59571410,6200,6200,6200,6200,0
20230614,171700,59571410,6200,6200,6200,6200,0
20230614,171600,59571410,6200,6200,6200,6200,0
20230614,171500,59571410,6200,6200,6200,6200,0
20230614,171400,59571410,6200,6200,6200,6200,0
20230614,171300,59571410,6200,6200,6200,6200,0
20230614,171200,59571410,6200,6200,6200,6200,0
20230614,171100,59571410,6200,6200,6200,6200,0
20230614,171000,59571410,6200,6200,6200,6200,0
20230614,170900,59571410,6200,6200,6200,6200,0
20230614,170800,59571410,6200,6200,6200,6200,0
20230614,170700,59571410,6200,6200,6200,6200,0
20230614,170600,59571410,6200,6200,6200,6200,0
20230614,170500,59571410,6200,6200,6200,6200,753
20230614,170400,59571410,6200,6200,6200,6200,0
20230614,170300,59571410,6200,6200,6200,6200,0
20230614,170200,59571410,6200,6200,6200,6200,0
20230614,170100,59571410,6200,6200,6200,6200,0
20230614,170000,59571410,6200,6200,6200,6200,0
20230614,165900,59571410,6200,6200,6200,6200,0
20230614,165800,59571410,6200,6200,6200,6200,0
20230614,165700,59571410,6200,6200,6200,6200,0
20230614,165600,59571410,6200,6200,6200,6200,0
20230614,165500,59571410,6200,6200,6200,6200,0
20230614,165400,59571410,6200,6200,6200,6200,0
20230614,165300,59571410,6200,6200,6200,6200,0
20230614,165200,59571410,6200,6200,6200,6200,0
20230614,165100,59571410,6200,6200,6200,6200,0
20230614,165000,59571410,6200,6200,6200,6200,0
20230614,164900,59571410,6200,6200,6200,6200,0
20230614,164800,59571410,6200,6200,6200,6200,0
20230614,164700,59571410,6200,6200,6200,6200,0
20230614,164600,59571410,6200,6200,6200,6200,0
20230614,164500,59571410,6200,6200,6200,6200,0
20230614,164400,59571410,6200,6200,6200,6200,0
20230614,164300,59571410,6200,6200,6200,6200,0
20230614,164200,59571410,6200,6200,6200,6200,0
20230614,164100,59571410,6200,6200,6200,6200,0
20230614,164000,59571410,6200,6200,6200,6200,0
20230614,163900,59571410,6200,6200,6200,6200,0
20230614,163800,59571410,6200,6200,6200,6200,0
20230614,163700,59571410,6200,6200,6200,6200,0
20230614,163600,59571410,6200,6200,6200,6200,0
20230614,163500,59571410,6200,6200,6200,6200,753
20230614,163400,59571410,6200,6200,6200,6200,0
20230614,163300,59571410,6200,6200,6200,6200,0
20230614,163200,59571410,6200,6200,6200,6200,0
20230614,163100,59571410,6200,6200,6200,6200,0
20230614,163000,59571410,6200,6200,6200,6200,0
20230614,162900,59571410,6200,6200,6200,6200,0
20230614,162800,59571410,6200,6200,6200,6200,0
20230614,162700,59571410,6200,6200,6200,6200,0
20230614,162600,59571410,6200,6200,6200,6200,0
20230614,162500,59571410,6200,6200,6200,6200,0
20230614,162400,59571410,6200,6200,6200,6200,0
20230614,162300,59571410,6200,6200,6200,6200,0
20230614,162200,59571410,6200,6200,6200,6200,0
20230614,162100,59571410,6200,6200,6200,6200,0
20230614,162000,59571410,6200,6200,6200,6200,0
20230614,161900,59571410,6200,6200,6200,6200,0
20230614,161800,59571410,6200,6200,6200,6200,0
20230614,161700,59571410,6200,6200,6200,6200,0
20230614,161600,59571410,6200,6200,6200,6200,0
20230614,161500,59571410,6200,6200,6200,6200,0
20230614,161400,59571410,6200,6200,6200,6200,0
20230614,161300,59571410,6200,6200,6200,6200,0
20230614,161200,59571410,6200,6200,6200,6200,0
20230614,161100,59571410,6200,6200,6200,6200,0
20230614,161000,59571410,6200,6200,6200,6200,0
20230614,160900,59571410,6200,6200,6200,6200,0
20230614,160800,59571410,6200,6200,6200,6200,0
20230614,160700,59571410,6200,6200,6200,6200,0
20230614,160600,59571410,6200,6200,6200,6200,0
20230614,160500,59571410,6200,6200,6200,6200,753
20230614,160400,59571410,6200,6200,6200,6200,0
20230614,160300,59571410,6200,6200,6200,6200,0
20230614,160200,59571410,6200,6200,6200,6200,0
20230614,160100,59571410,6200,6200,6200,6200,0
20230614,160000,59571410,6200,6200,6200,6200,0
20230614,155900,59571410,6200,6200,6200,6200,0
20230614,155800,59571410,6200,6200,6200,6200,0
20230614,155700,59571410,6200,6200,6200,6200,0
20230614,155600,59571410,6200,6200,6200,6200,0
20230614,155500,59571410,6200,6200,6200,6200,0
20230614,155400,59571410,6200,6200,6200,6200,0
20230614,155300,59571410,6200,6200,6200,6200,0
20230614,155200,59571410,6200,6200,6200,6200,0
20230614,155100,59571410,6200,6200,6200,6200,0
20230614,155000,59571410,6200,6200,6200,6200,0
20230614,154900,59571410,6200,6200,6200,6200,0
20230614,154800,59571410,6200,6200,6200,6200,0
20230614,154700,59571410,6200,6200,6200,6200,0
20230614,154600,59571410,6200,6200,6200,6200,0
20230614,154500,59571410,6200,6200,6200,6200,0
20230614,154400,59571410,6200,6200,6200,6200,0
20230614,154300,59571410,6200,6200,6200,6200,0
20230614,154200,59571410,6200,6200,6200,6200,0
20230614,154100,59571410,6200,6200,6200,6200,0
20230614,154000,59571410,6200,6200,6200,6200,0
20230614,153900,59571410,6200,6200,6200,6200,0
20230614,153800,59571410,6200,6200,6200,6200,0
20230614,153700,59571410,6200,6200,6200,6200,0
20230614,153600,59571410,6200,6200,6200,6200,0
20230614,153500,59571410,6200,6200,6200,6200,753
20230614,153400,59571410,6200,6200,6200,6200,0
20230614,153300,59571410,6200,6200,6200,6200,0
20230614,153200,59571410,6200,6200,6200,6200,0
20230614,153100,59571410,6200,6200,6200,6200,0
20230614,153000,59571410,6200,6200,6200,6200,753
20230614,152900,54902810,6080,6080,6080,6080,0
20230614,152800,54902810,6080,6080,6080,6080,0
20230614,152700,54902810,6080,6080,6080,6080,0
20230614,152600,54902810,6080,6080,6080,6080,0
20230614,152500,54902810,6080,6080,6080,6080,0
20230614,152400,54902810,6080,6080,6080,6080,0
20230614,152300,54902810,6080,6080,6080,6080,0
20230614,152200,54902810,6080,6080,6080,6080,0
20230614,152100,54902810,6080,6080,6080,6080,0
20230614,152000,54902810,6080,6080,6080,6080,0
20230614,151900,54902810,6080,6050,6080,6050,500
20230614,151800,51867350,6060,6060,6060,6060,0
20230614,151700,51867350,6060,6060,6060,6060,0
20230614,151600,51867350,6060,6060,6060,6060,0
20230614,151500,51867350,6060,6060,6060,6060,100
20230614,151400,51261350,6060,6060,6060,6060,0
20230614,151300,51261350,6060,6060,6060,6060,0
20230614,151200,51261350,6060,6060,6060,6060,0
20230614,151100,51261350,6060,6060,6060,6060,0
20230614,151000,51261350,6060,6060,6060,6060,0
20230614,150900,51261350,6060,6060,6060,6060,0
20230614,150800,51261350,6060,6060,6060,6060,46
20230614,150700,50982590,6010,6010,6010,6010,0
20230614,150600,50982590,6010,6010,6010,6010,0
20230614,150500,50982590,6010,6010,6010,6010,0
20230614,150400,50982590,6010,6010,6010,6010,0
20230614,150300,50982590,6010,6010,6010,6010,0
20230614,150200,50982590,6010,6010,6010,6010,0
20230614,150100,50982590,6010,6010,6010,6010,0
20230614,150000,50982590,6010,6010,6010,6010,0
20230614,145900,50982590,6010,6010,6010,6010,0
20230614,145800,50982590,6010,6010,6010,6010,0
20230614,145700,50982590,6010,6010,6010,6010,0
20230614,145600,50982590,6010,6010,6010,6010,0
20230614,145500,50982590,6010,6010,6010,6010,0
20230614,145400,50982590,6010,6010,6010,6010,0
20230614,145300,50982590,6010,6010,6010,6010,0
20230614,145200,50982590,6010,6010,6010,6010,0
20230614,145100,50982590,6010,6010,6010,6010,0
20230614,145000,50982590,6010,6010,6010,6010,0
20230614,144900,50982590,6010,6010,6010,6010,0
20230614,144800,50982590,6010,6010,6010,6010,0
20230614,144700,50982590,6010,6010,6010,6010,0
20230614,144600,50982590,6010,6010,6010,6010,0
20230614,144500,50982590,6010,6010,6010,6010,0
20230614,144400,50982590,6010,6010,6010,6010,0
20230614,144300,50982590,6010,6010,6010,6010,0
20230614,144200,50982590,6010,6010,6010,6010,0
20230614,144100,50982590,6010,6010,6010,6010,0
20230614,144000,50982590,6010,6010,6010,6010,0
20230614,143900,50982590,6010,6010,6010,6010,0
20230614,143800,50982590,6010,6010,6010,6010,0
20230614,143700,50982590,6010,6010,6010,6010,0
20230614,143600,50982590,6010,6010,6010,6010,0
20230614,143500,50982590,6010,6020,6020,6010,1000
20230614,143400,44972490,6070,6070,6070,6070,0
20230614,143300,44972490,6070,6070,6070,6070,0
20230614,143200,44972490,6070,6070,6070,6070,0
20230614,143100,44972490,6070,6070,6070,6070,0
20230614,143000,44972490,6070,6070,6070,6070,0
20230614,142900,44972490,6070,6070,6070,6070,0
20230614,142800,44972490,6070,6070,6070,6070,0
20230614,142700,44972490,6070,6070,6070,6070,0
20230614,142600,44972490,6070,6070,6070,6070,0
20230614,142500,44972490,6070,6070,6070,6070,0
20230614,142400,44972490,6070,6070,6070,6070,0
20230614,142300,44972490,6070,6070,6070,6070,100
20230614,142200,44365490,6070,6070,6070,6070,0
20230614,142100,44365490,6070,6070,6070,6070,0
20230614,142000,44365490,6070,6070,6070,6070,0
20230614,141900,44365490,6070,6070,6070,6070,0
20230614,141800,44365490,6070,6070,6070,6070,0
20230614,141700,44365490,6070,6070,6070,6070,0
20230614,141600,44365490,6070,6070,6070,6070,0
20230614,141500,44365490,6070,6070,6070,6070,0
20230614,141400,44365490,6070,6070,6070,6070,0
20230614,141300,44365490,6070,6070,6070,6070,0
20230614,141200,44365490,6070,6070,6070,6070,5
20230614,141100,44335140,6070,6070,6070,6070,0
20230614,141000,44335140,6070,6070,6070,6070,0
20230614,140900,44335140,6070,6070,6070,6070,0
20230614,140800,44335140,6070,6070,6070,6070,0
20230614,140700,44335140,6070,6070,6070,6070,0
20230614,140600,44335140,6070,6070,6070,6070,0
20230614,140500,44335140,6070,6070,6070,6070,0
20230614,140400,44335140,6070,6070,6070,6070,0
20230614,140300,44335140,6070,6070,6070,6070,0
20230614,140200,44335140,6070,6070,6070,6070,0
20230614,140100,44335140,6070,6070,6070,6070,0
20230614,140000,44335140,6070,6070,6070,6070,0
20230614,135900,44335140,6070,6070,6070,6070,0
20230614,135800,44335140,6070,6070,6070,6070,0
20230614,135700,44335140,6070,6070,6070,6070,50
20230614,135600,44031640,6070,6070,6070,6070,0
20230614,135500,44031640,6070,6070,6070,6070,0
20230614,135400,44031640,6070,6070,6070,6070,0
20230614,135300,44031640,6070,6070,6070,6070,0
20230614,135200,44031640,6070,6070,6070,6070,4
20230614,135100,44007360,6070,6070,6070,6070,0
20230614,135000,44007360,6070,6070,6070,6070,0
20230614,134900,44007360,6070,6070,6070,6070,0
20230614,134800,44007360,6070,6070,6070,6070,0
20230614,134700,44007360,6070,6070,6070,6070,0
20230614,134600,44007360,6070,6070,6070,6070,0
20230614,134500,44007360,6070,6070,6070,6070,0
20230614,134400,44007360,6070,6070,6070,6070,0
20230614,134300,44007360,6070,6070,6070,6070,0
20230614,134200,44007360,6070,6070,6070,6070,0
20230614,134100,44007360,6070,6070,6070,6070,0
20230614,134000,44007360,6070,6070,6070,6070,0
20230614,133900,44007360,6070,6070,6070,6070,0
20230614,133800,44007360,6070,6070,6070,6070,0
20230614,133700,44007360,6070,6070,6070,6070,0
20230614,133600,44007360,6070,6070,6070,6070,0
20230614,133500,44007360,6070,6070,6070,6070,0
20230614,133400,44007360,6070,6070,6070,6070,0
20230614,133300,44007360,6070,6070,6070,6070,0
20230614,133200,44007360,6070,6070,6070,6070,0
20230614,133100,44007360,6070,6070,6070,6070,0
20230614,133000,44007360,6070,6070,6070,6070,0
20230614,132900,44007360,6070,6070,6070,6070,0
20230614,132800,44007360,6070,6070,6070,6070,9
20230614,132700,43952730,6080,6080,6080,6080,0
20230614,132600,43952730,6080,6080,6080,6080,0
20230614,132500,43952730,6080,6080,6080,6080,0
20230614,132400,43952730,6080,6080,6080,6080,0
20230614,132300,43952730,6080,6080,6080,6080,0
20230614,132200,43952730,6080,6080,6080,6080,0
20230614,132100,43952730,6080,6080,6080,6080,0
20230614,132000,43952730,6080,6080,6080,6080,0
20230614,131900,43952730,6080,6080,6080,6080,0
20230614,131800,43952730,6080,6080,6080,6080,0
20230614,131700,43952730,6080,6080,6080,6080,0
20230614,131600,43952730,6080,6080,6080,6080,0
20230614,131500,43952730,6080,6080,6080,6080,0
20230614,131400,43952730,6080,6080,6080,6080,0
20230614,131300,43952730,6080,6080,6080,6080,0
20230614,131200,43952730,6080,6080,6080,6080,0
20230614,131100,43952730,6080,6080,6080,6080,0
20230614,131000,43952730,6080,6080,6080,6080,0
20230614,130900,43952730,6080,6080,6080,6080,0
20230614,130800,43952730,6080,6080,6080,6080,0
20230614,130700,43952730,6080,6080,6080,6080,0
20230614,130600,43952730,6080,6080,6080,6080,0
20230614,130500,43952730,6080,6080,6080,6080,0
20230614,130400,43952730,6080,6080,6080,6080,0
20230614,130300,43952730,6080,6080,6080,6080,0
20230614,130200,43952730,6080,6080,6080,6080,0
20230614,130100,43952730,6080,6080,6080,6080,0
20230614,130000,43952730,6080,6080,6080,6080,0
20230614,125900,43952730,6080,6080,6080,6080,0
20230614,125800,43952730,6080,6080,6080,6080,0
20230614,125700,43952730,6080,6080,6080,6080,0
20230614,125600,43952730,6080,6080,6080,6080,0
20230614,125500,43952730,6080,6080,6080,6080,0
20230614,125400,43952730,6080,6080,6080,6080,0
20230614,125300,43952730,6080,6080,6080,6080,0
20230614,125200,43952730,6080,6080,6080,6080,0
20230614,125100,43952730,6080,6080,6080,6080,0
20230614,125000,43952730,6080,6080,6080,6080,0
20230614,124900,43952730,6080,6080,6080,6080,0
20230614,124800,43952730,6080,6080,6080,6080,0
20230614,124700,43952730,6080,6080,6080,6080,0
20230614,124600,43952730,6080,6080,6080,6080,0
20230614,124500,43952730,6080,6080,6080,6080,0
20230614,124400,43952730,6080,6080,6080,6080,0
20230614,124300,43952730,6080,6080,6080,6080,0
20230614,124200,43952730,6080,6080,6080,6080,0
20230614,124100,43952730,6080,6080,6080,6080,0
20230614,124000,43952730,6080,6080,6080,6080,0
20230614,123900,43952730,6080,6080,6080,6080,0
20230614,123800,43952730,6080,6080,6080,6080,0
20230614,123700,43952730,6080,6080,6080,6080,0
20230614,123600,43952730,6080,6080,6080,6080,0
20230614,123500,43952730,6080,6080,6080,6080,0
20230614,123400,43952730,6080,6080,6080,6080,0
20230614,123300,43952730,6080,6080,6080,6080,0
20230614,123200,43952730,6080,6080,6080,6080,0
20230614,123100,43952730,6080,6080,6080,6080,0
20230614,123000,43952730,6080,6080,6080,6080,0
20230614,122900,43952730,6080,6080,6080,6080,0
20230614,122800,43952730,6080,6080,6080,6080,0
20230614,122700,43952730,6080,6080,6080,6080,0
20230614,122600,43952730,6080,6080,6080,6080,0
20230614,122500,43952730,6080,6080,6080,6080,0
20230614,122400,43952730,6080,6080,6080,6080,0
20230614,122300,43952730,6080,6080,6080,6080,0
20230614,122200,43952730,6080,6080,6080,6080,0
20230614,122100,43952730,6080,6080,6080,6080,0
20230614,122000,43952730,6080,6080,6080,6080,0
20230614,121900,43952730,6080,6080,6080,6080,0
20230614,121800,43952730,6080,6080,6080,6080,0
20230614,121700,43952730,6080,6080,6080,6080,0
20230614,121600,43952730,6080,6080,6080,6080,0
20230614,121500,43952730,6080,6080,6080,6080,0
20230614,121400,43952730,6080,6080,6080,6080,28
20230614,121300,43782490,6000,6000,6000,6000,0
20230614,121200,43782490,6000,6000,6000,6000,0
20230614,121100,43782490,6000,6000,6000,6000,0
20230614,121000,43782490,6000,6000,6000,6000,0
20230614,120900,43782490,6000,6000,6000,6000,0
20230614,120800,43782490,6000,6000,6000,6000,0
20230614,120700,43782490,6000,6000,6000,6000,0
20230614,120600,43782490,6000,6000,6000,6000,0
20230614,120500,43782490,6000,6010,6010,6000,1000
20230614,120400,37775360,6110,6110,6110,6110,0
20230614,120300,37775360,6110,6110,6110,6110,0
20230614,120200,37775360,6110,6110,6110,6110,0
20230614,120100,37775360,6110,6110,6110,6110,0
20230614,120000,37775360,6110,6110,6110,6110,0
20230614,115900,37775360,6110,6110,6110,6110,0
20230614,115800,37775360,6110,6110,6110,6110,0
20230614,115700,37775360,6110,6110,6110,6110,0
20230614,115600,37775360,6110,6110,6110,6110,1
20230614,115500,37769250,6000,6000,6000,6000,0
20230614,115400,37769250,6000,6000,6000,6000,0
20230614,115300,37769250,6000,6030,6030,6000,1000
20230614,115200,31751420,6030,6030,6030,6030,0
20230614,115100,31751420,6030,6030,6030,6030,0
20230614,115000,31751420,6030,6110,6110,6030,2000
20230614,114900,19648010,6190,6190,6190,6190,0
20230614,114800,19648010,6190,6190,6190,6190,0
20230614,114700,19648010,6190,6190,6190,6190,0
20230614,114600,19648010,6190,6190,6190,6190,0
20230614,114500,19648010,6190,6190,6190,6190,0
20230614,114400,19648010,6190,6190,6190,6190,56
20230614,114300,19301370,6180,6180,6180,6180,0
20230614,114200,19301370,6180,6180,6180,6180,105
20230614,114100,18652470,6180,6180,6180,6180,0
20230614,114000,18652470,6180,6180,6180,6180,0
20230614,113900,18652470,6180,6180,6180,6180,0
20230614,113800,18652470,6180,6180,6180,6180,0
20230614,113700,18652470,6180,6180,6180,6180,0
20230614,113600,18652470,6180,6180,6180,6180,0
20230614,113500,18652470,6180,6180,6180,6180,0
20230614,113400,18652470,6180,6180,6180,6180,0
20230614,113300,18652470,6180,6180,6180,6180,0
20230614,113200,18652470,6180,6180,6180,6180,0
20230614,113100,18652470,6180,6180,6180,6180,0
20230614,113000,18652470,6180,6180,6180,6180,0
20230614,112900,18652470,6180,6180,6180,6180,0
20230614,112800,18652470,6180,6180,6180,6180,0
20230614,112700,18652470,6180,6180,6180,6180,0
20230614,112600,18652470,6180,6180,6180,6180,0
20230614,112500,18652470,6180,6180,6180,6180,0
20230614,112400,18652470,6180,6180,6180,6180,0
20230614,112300,18652470,6180,6180,6180,6180,0
20230614,112200,18652470,6180,6180,6180,6180,0
20230614,112100,18652470,6180,6180,6180,6180,0
20230614,112000,18652470,6180,6180,6180,6180,0
20230614,111900,18652470,6180,6180,6180,6180,0
20230614,111800,18652470,6180,6180,6180,6180,0
20230614,111700,18652470,6180,6180,6180,6180,0
20230614,111600,18652470,6180,6180,6180,6180,0
20230614,111500,18652470,6180,6180,6180,6180,0
20230614,111400,18652470,6180,6180,6180,6180,0
20230614,111300,18652470,6180,6180,6180,6180,0
20230614,111200,18652470,6180,6180,6180,6180,0
20230614,111100,18652470,6180,6180,6180,6180,0
20230614,111000,18652470,6180,6180,6180,6180,0
20230614,110900,18652470,6180,6180,6180,6180,0
20230614,110800,18652470,6180,6180,6180,6180,0
20230614,110700,18652470,6180,6180,6180,6180,0
20230614,110600,18652470,6180,6180,6180,6180,0
20230614,110500,18652470,6180,6180,6180,6180,0
20230614,110400,18652470,6180,6180,6180,6180,0
20230614,110300,18652470,6180,6180,6180,6180,0
20230614,110200,18652470,6180,6180,6180,6180,0
20230614,110100,18652470,6180,6180,6180,6180,1
20230614,110000,18646290,6160,6160,6160,6160,0
20230614,105900,18646290,6160,6160,6160,6160,0
20230614,105800,18646290,6160,6160,6160,6160,0
20230614,105700,18646290,6160,6160,6160,6160,0
20230614,105600,18646290,6160,6160,6160,6160,0
20230614,105500,18646290,6160,6160,6160,6160,0
20230614,105400,18646290,6160,6160,6160,6160,0
20230614,105300,18646290,6160,6160,6160,6160,0
20230614,105200,18646290,6160,6160,6160,6160,0
20230614,105100,18646290,6160,6160,6160,6160,0
20230614,105000,18646290,6160,6160,6160,6160,0
20230614,104900,18646290,6160,6160,6160,6160,0
20230614,104800,18646290,6160,6160,6160,6160,0
20230614,104700,18646290,6160,6160,6160,6160,0
20230614,104600,18646290,6160,6160,6160,6160,0
20230614,104500,18646290,6160,6160,6160,6160,50
20230614,104400,18338290,6160,6160,6160,6160,0
20230614,104300,18338290,6160,6160,6160,6160,0
20230614,104200,18338290,6160,6160,6160,6160,0
20230614,104100,18338290,6160,6160,6160,6160,0
20230614,104000,18338290,6160,6160,6160,6160,0
20230614,103900,18338290,6160,6160,6160,6160,0
20230614,103800,18338290,6160,6160,6160,6160,0
20230614,103700,18338290,6160,6160,6160,6160,0
20230614,103600,18338290,6160,6160,6160,6160,0
20230614,103500,18338290,6160,6160,6160,6160,0
20230614,103400,18338290,6160,6160,6160,6160,0
20230614,103300,18338290,6160,6160,6160,6160,0
20230614,103200,18338290,6160,6160,6160,6160,0
20230614,103100,18338290,6160,6160,6160,6160,0
20230614,103000,18338290,6160,6160,6160,6160,0
20230614,102900,18338290,6160,6160,6160,6160,0
20230614,102800,18338290,6160,6160,6160,6160,0
20230614,102700,18338290,6160,6160,6160,6160,0
20230614,102600,18338290,6160,6160,6160,6160,0
20230614,102500,18338290,6160,6160,6160,6160,0
20230614,102400,18338290,6160,6160,6160,6160,2
20230614,102300,18325970,6160,6160,6160,6160,0
20230614,102200,18325970,6160,6160,6160,6160,0
20230614,102100,18325970,6160,6160,6160,6160,0
20230614,102000,18325970,6160,6160,6160,6160,0
20230614,101900,18325970,6160,6160,6160,6160,0
20230614,101800,18325970,6160,6160,6160,6160,0
20230614,101700,18325970,6160,6160,6160,6160,0
20230614,101600,18325970,6160,6160,6160,6160,0
20230614,101500,18325970,6160,6160,6160,6160,0
20230614,101400,18325970,6160,6160,6160,6160,0
20230614,101300,18325970,6160,6160,6160,6160,0
20230614,101200,18325970,6160,6160,6160,6160,0
20230614,101100,18325970,6160,6160,6160,6160,0
20230614,101000,18325970,6160,6160,6160,6160,0
20230614,100900,18325970,6160,6160,6160,6160,0
20230614,100800,18325970,6160,6160,6160,6160,0
20230614,100700,18325970,6160,6160,6160,6160,0
20230614,100600,18325970,6160,6160,6160,6160,0
20230614,100500,18325970,6160,6170,6200,6160,557
20230614,100400,14893650,6160,6160,6160,6160,0
20230614,100300,14893650,6160,6160,6160,6160,0
20230614,100200,14893650,6160,6160,6160,6160,0
20230614,100100,14893650,6160,6160,6160,6160,0
20230614,100000,14893650,6160,6160,6160,6160,0
20230614,095900,14893650,6160,6160,6160,6160,0
20230614,095800,14893650,6160,6160,6160,6160,0
20230614,095700,14893650,6160,6160,6160,6160,0
20230614,095600,14893650,6160,6160,6160,6160,0
20230614,095500,14893650,6160,6160,6160,6160,0
20230614,095400,14893650,6160,6160,6160,6160,198
20230614,095300,13673970,6160,6160,6160,6160,0
20230614,095200,13673970,6160,6160,6160,6160,133
20230614,095100,12854690,6160,6160,6160,6160,1
20230614,095000,12848530,6100,6100,6100,6100,0
20230614,094900,12848530,6100,6100,6100,6100,0
20230614,094800,12848530,6100,6100,6100,6100,0
20230614,094700,12848530,6100,6100,6100,6100,98
20230614,094600,12250730,6150,6150,6150,6150,0
20230614,094500,12250730,6150,6150,6150,6150,0
20230614,094400,12250730,6150,6150,6150,6150,0
20230614,094300,12250730,6150,6150,6150,6150,0
20230614,094200,12250730,6150,6150,6150,6150,5
20230614,094100,12219980,6110,6110,6110,6110,0
20230614,094000,12219980,6110,6110,6110,6110,0
20230614,093900,12219980,6110,6110,6110,6110,0
20230614,093800,12219980,6110,6110,6110,6110,0
20230614,093700,12219980,6110,6110,6110,6110,0
20230614,093600,12219980,6110,6110,6110,6110,0
20230614,093500,12219980,6110,6110,6110,6110,0
20230614,093400,12219980,6110,6110,6110,6110,0
20230614,093300,12219980,6110,6110,6110,6110,0
20230614,093200,12219980,6110,6110,6110,6110,0
20230614,093100,12219980,6110,6110,6110,6110,0
20230614,093000,12219980,6110,6110,6110,6110,0
20230614,092900,12219980,6110,6110,6110,6110,0
20230614,092800,12219980,6110,6110,6110,6110,1
20230614,092700,12213870,6000,6000,6000,6000,0
20230614,092600,12213870,6000,6000,6000,6000,0
20230614,092500,12213870,6000,6000,6000,6000,0
20230614,092400,12213870,6000,6000,6000,6000,0
20230614,092300,12213870,6000,6000,6000,6000,0
20230614,092200,12213870,6000,6000,6000,6000,0
20230614,092100,12213870,6000,6030,6030,6000,1000
20230614,092000,6209810,6100,6100,6100,6100,0
20230614,091900,6209810,6100,6100,6100,6100,0
20230614,091800,6209810,6100,6100,6100,6100,0
20230614,091700,6209810,6100,6100,6100,6100,0
20230614,091600,6209810,6100,6100,6100,6100,30
20230614,091500,6026810,6230,6230,6230,6230,0
20230614,091400,6026810,6230,6230,6230,6230,0
20230614,091300,6026810,6230,6230,6230,6230,0
20230614,091200,6026810,6230,6230,6230,6230,0
20230614,091100,6026810,6230,6230,6230,6230,0
20230614,091000,6026810,6230,6230,6230,6230,0
20230614,090900,6026810,6230,6230,6230,6230,0
20230614,090800,6026810,6230,6230,6230,6230,0
20230614,090700,6026810,6230,6230,6230,6230,0
20230614,090600,6026810,6230,6230,6230,6230,0
20230614,090500,6026810,6230,6230,6230,6230,1
20230614,090400,6020580,6000,6050,6050,6000,1000
20230614,090300,12560,6280,6280,6280,6280,0
20230614,090200,12560,6280,6280,6280,6280,0
20230614,090100,12560,6280,6280,6280,6280,0
20230614,090000,12560,6280,6280,6280,6280,2