stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,185200,28723450,6060,6060,6060,6060,100
20230615,185100,28723450,6060,6060,6060,6060,0
20230615,185000,28723450,6060,6060,6060,6060,0
20230615,184900,28723450,6060,6060,6060,6060,0
20230615,184800,28723450,6060,6060,6060,6060,0
20230615,184700,28723450,6060,6060,6060,6060,0
20230615,184600,28723450,6060,6060,6060,6060,0
20230615,184500,28723450,6060,6060,6060,6060,0
20230615,184400,28723450,6060,6060,6060,6060,0
20230615,184300,28723450,6060,6060,6060,6060,0
20230615,184200,28723450,6060,6060,6060,6060,0
20230615,184100,28723450,6060,6060,6060,6060,0
20230615,184000,28723450,6060,6060,6060,6060,0
20230615,183900,28723450,6060,6060,6060,6060,0
20230615,183800,28723450,6060,6060,6060,6060,0
20230615,183700,28723450,6060,6060,6060,6060,0
20230615,183600,28723450,6060,6060,6060,6060,0
20230615,183500,28723450,6060,6060,6060,6060,0
20230615,183400,28723450,6060,6060,6060,6060,0
20230615,183300,28723450,6060,6060,6060,6060,0
20230615,183200,28723450,6060,6060,6060,6060,0
20230615,183100,28723450,6060,6060,6060,6060,0
20230615,183000,28723450,6060,6060,6060,6060,0
20230615,182900,28723450,6060,6060,6060,6060,0
20230615,182800,28723450,6060,6060,6060,6060,0
20230615,182700,28723450,6060,6060,6060,6060,0
20230615,182600,28723450,6060,6060,6060,6060,0
20230615,182500,28723450,6060,6060,6060,6060,0
20230615,182400,28723450,6060,6060,6060,6060,0
20230615,182300,28723450,6060,6060,6060,6060,0
20230615,182200,28723450,6060,6060,6060,6060,100
20230615,182100,28723450,6060,6060,6060,6060,0
20230615,182000,28723450,6060,6060,6060,6060,0
20230615,181900,28723450,6060,6060,6060,6060,0
20230615,181800,28723450,6060,6060,6060,6060,0
20230615,181700,28723450,6060,6060,6060,6060,0
20230615,181600,28723450,6060,6060,6060,6060,0
20230615,181500,28723450,6060,6060,6060,6060,0
20230615,181400,28723450,6060,6060,6060,6060,0
20230615,181300,28723450,6060,6060,6060,6060,0
20230615,181200,28723450,6060,6060,6060,6060,0
20230615,181100,28723450,6060,6060,6060,6060,0
20230615,181000,28723450,6060,6060,6060,6060,0
20230615,180900,28723450,6060,6060,6060,6060,0
20230615,180800,28723450,6060,6060,6060,6060,0
20230615,180700,28723450,6060,6060,6060,6060,0
20230615,180600,28723450,6060,6060,6060,6060,0
20230615,180500,28723450,6060,6060,6060,6060,0
20230615,180400,28723450,6060,6060,6060,6060,0
20230615,180300,28723450,6060,6060,6060,6060,0
20230615,180200,28723450,6060,6060,6060,6060,0
20230615,180100,28723450,6060,6060,6060,6060,0
20230615,180000,28723450,6060,6060,6060,6060,0
20230615,175900,28723450,6060,6060,6060,6060,0
20230615,175800,28723450,6060,6060,6060,6060,0
20230615,175700,28723450,6060,6060,6060,6060,0
20230615,175600,28723450,6060,6060,6060,6060,0
20230615,175500,28723450,6060,6060,6060,6060,0
20230615,175400,28723450,6060,6060,6060,6060,0
20230615,175300,28723450,6060,6060,6060,6060,0
20230615,175200,28723450,6060,6060,6060,6060,100
20230615,175100,28723450,6060,6060,6060,6060,0
20230615,175000,28723450,6060,6060,6060,6060,0
20230615,174900,28723450,6060,6060,6060,6060,0
20230615,174800,28723450,6060,6060,6060,6060,0
20230615,174700,28723450,6060,6060,6060,6060,0
20230615,174600,28723450,6060,6060,6060,6060,0
20230615,174500,28723450,6060,6060,6060,6060,0
20230615,174400,28723450,6060,6060,6060,6060,0
20230615,174300,28723450,6060,6060,6060,6060,0
20230615,174200,28723450,6060,6060,6060,6060,0
20230615,174100,28723450,6060,6060,6060,6060,0
20230615,174000,28723450,6060,6060,6060,6060,0
20230615,173900,28723450,6060,6060,6060,6060,0
20230615,173800,28723450,6060,6060,6060,6060,0
20230615,173700,28723450,6060,6060,6060,6060,0
20230615,173600,28723450,6060,6060,6060,6060,0
20230615,173500,28723450,6060,6060,6060,6060,0
20230615,173400,28723450,6060,6060,6060,6060,0
20230615,173300,28723450,6060,6060,6060,6060,0
20230615,173200,28723450,6060,6060,6060,6060,0
20230615,173100,28723450,6060,6060,6060,6060,0
20230615,173000,28723450,6060,6060,6060,6060,0
20230615,172900,28723450,6060,6060,6060,6060,0
20230615,172800,28723450,6060,6060,6060,6060,0
20230615,172700,28723450,6060,6060,6060,6060,0
20230615,172600,28723450,6060,6060,6060,6060,0
20230615,172500,28723450,6060,6060,6060,6060,0
20230615,172400,28723450,6060,6060,6060,6060,0
20230615,172300,28723450,6060,6060,6060,6060,0
20230615,172200,28723450,6060,6060,6060,6060,100
20230615,172100,28723450,6060,6060,6060,6060,0
20230615,172000,28723450,6060,6060,6060,6060,0
20230615,171900,28723450,6060,6060,6060,6060,0
20230615,171800,28723450,6060,6060,6060,6060,0
20230615,171700,28723450,6060,6060,6060,6060,0
20230615,171600,28723450,6060,6060,6060,6060,0
20230615,171500,28723450,6060,6060,6060,6060,0
20230615,171400,28723450,6060,6060,6060,6060,0
20230615,171300,28723450,6060,6060,6060,6060,0
20230615,171200,28723450,6060,6060,6060,6060,0
20230615,171100,28723450,6060,6060,6060,6060,0
20230615,171000,28723450,6060,6060,6060,6060,0
20230615,170900,28723450,6060,6060,6060,6060,0
20230615,170800,28723450,6060,6060,6060,6060,0
20230615,170700,28723450,6060,6060,6060,6060,0
20230615,170600,28723450,6060,6060,6060,6060,0
20230615,170500,28723450,6060,6060,6060,6060,0
20230615,170400,28723450,6060,6060,6060,6060,0
20230615,170300,28723450,6060,6060,6060,6060,0
20230615,170200,28723450,6060,6060,6060,6060,0
20230615,170100,28723450,6060,6060,6060,6060,0
20230615,170000,28723450,6060,6060,6060,6060,0
20230615,165900,28723450,6060,6060,6060,6060,0
20230615,165800,28723450,6060,6060,6060,6060,0
20230615,165700,28723450,6060,6060,6060,6060,0
20230615,165600,28723450,6060,6060,6060,6060,0
20230615,165500,28723450,6060,6060,6060,6060,0
20230615,165400,28723450,6060,6060,6060,6060,0
20230615,165300,28723450,6060,6060,6060,6060,0
20230615,165200,28723450,6060,6060,6060,6060,100
20230615,165100,28723450,6060,6060,6060,6060,0
20230615,165000,28723450,6060,6060,6060,6060,0
20230615,164900,28723450,6060,6060,6060,6060,0
20230615,164800,28723450,6060,6060,6060,6060,0
20230615,164700,28723450,6060,6060,6060,6060,0
20230615,164600,28723450,6060,6060,6060,6060,0
20230615,164500,28723450,6060,6060,6060,6060,0
20230615,164400,28723450,6060,6060,6060,6060,0
20230615,164300,28723450,6060,6060,6060,6060,0
20230615,164200,28723450,6060,6060,6060,6060,0
20230615,164100,28723450,6060,6060,6060,6060,0
20230615,164000,28723450,6060,6060,6060,6060,0
20230615,163900,28723450,6060,6060,6060,6060,0
20230615,163800,28723450,6060,6060,6060,6060,0
20230615,163700,28723450,6060,6060,6060,6060,0
20230615,163600,28723450,6060,6060,6060,6060,0
20230615,163500,28723450,6060,6060,6060,6060,0
20230615,163400,28723450,6060,6060,6060,6060,0
20230615,163300,28723450,6060,6060,6060,6060,0
20230615,163200,28723450,6060,6060,6060,6060,0
20230615,163100,28723450,6060,6060,6060,6060,0
20230615,163000,28723450,6060,6060,6060,6060,0
20230615,162900,28723450,6060,6060,6060,6060,0
20230615,162800,28723450,6060,6060,6060,6060,0
20230615,162700,28723450,6060,6060,6060,6060,0
20230615,162600,28723450,6060,6060,6060,6060,0
20230615,162500,28723450,6060,6060,6060,6060,0
20230615,162400,28723450,6060,6060,6060,6060,0
20230615,162300,28723450,6060,6060,6060,6060,0
20230615,162200,28723450,6060,6060,6060,6060,100
20230615,162100,28723450,6060,6060,6060,6060,0
20230615,162000,28723450,6060,6060,6060,6060,0
20230615,161900,28723450,6060,6060,6060,6060,0
20230615,161800,28723450,6060,6060,6060,6060,0
20230615,161700,28723450,6060,6060,6060,6060,0
20230615,161600,28723450,6060,6060,6060,6060,0
20230615,161500,28723450,6060,6060,6060,6060,0
20230615,161400,28723450,6060,6060,6060,6060,0
20230615,161300,28723450,6060,6060,6060,6060,0
20230615,161200,28723450,6060,6060,6060,6060,0
20230615,161100,28723450,6060,6060,6060,6060,0
20230615,161000,28723450,6060,6060,6060,6060,0
20230615,160900,28723450,6060,6060,6060,6060,0
20230615,160800,28723450,6060,6060,6060,6060,0
20230615,160700,28723450,6060,6060,6060,6060,0
20230615,160600,28723450,6060,6060,6060,6060,0
20230615,160500,28723450,6060,6060,6060,6060,0
20230615,160400,28723450,6060,6060,6060,6060,0
20230615,160300,28723450,6060,6060,6060,6060,0
20230615,160200,28723450,6060,6060,6060,6060,0
20230615,160100,28723450,6060,6060,6060,6060,0
20230615,160000,28723450,6060,6060,6060,6060,0
20230615,155900,28723450,6060,6060,6060,6060,0
20230615,155800,28723450,6060,6060,6060,6060,0
20230615,155700,28723450,6060,6060,6060,6060,0
20230615,155600,28723450,6060,6060,6060,6060,0
20230615,155500,28723450,6060,6060,6060,6060,0
20230615,155400,28723450,6060,6060,6060,6060,0
20230615,155300,28723450,6060,6060,6060,6060,0
20230615,155200,28723450,6060,6060,6060,6060,100
20230615,155100,28723450,6060,6060,6060,6060,0
20230615,155000,28723450,6060,6060,6060,6060,0
20230615,154900,28723450,6060,6060,6060,6060,0
20230615,154800,28723450,6060,6060,6060,6060,0
20230615,154700,28723450,6060,6060,6060,6060,0
20230615,154600,28723450,6060,6060,6060,6060,0
20230615,154500,28723450,6060,6060,6060,6060,0
20230615,154400,28723450,6060,6060,6060,6060,0
20230615,154300,28723450,6060,6060,6060,6060,0
20230615,154200,28723450,6060,6060,6060,6060,0
20230615,154100,28723450,6060,6060,6060,6060,0
20230615,154000,28723450,6060,6060,6060,6060,0
20230615,153900,28723450,6060,6060,6060,6060,0
20230615,153800,28723450,6060,6060,6060,6060,0
20230615,153700,28723450,6060,6060,6060,6060,0
20230615,153600,28723450,6060,6060,6060,6060,0
20230615,153500,28723450,6060,6060,6060,6060,0
20230615,153400,28723450,6060,6060,6060,6060,0
20230615,153300,28723450,6060,6060,6060,6060,0
20230615,153200,28723450,6060,6060,6060,6060,0
20230615,153100,28723450,6060,6060,6060,6060,0
20230615,153000,28723450,6060,6060,6060,6060,100
20230615,152900,28117450,6060,6060,6060,6060,0
20230615,152800,28117450,6060,6060,6060,6060,0
20230615,152700,28117450,6060,6060,6060,6060,0
20230615,152600,28117450,6060,6060,6060,6060,0
20230615,152500,28117450,6060,6060,6060,6060,0
20230615,152400,28117450,6060,6060,6060,6060,0
20230615,152300,28117450,6060,6060,6060,6060,0
20230615,152200,28117450,6060,6060,6060,6060,0
20230615,152100,28117450,6060,6060,6060,6060,0
20230615,152000,28117450,6060,6060,6060,6060,0
20230615,151900,28117450,6060,6060,6060,6060,0
20230615,151800,28117450,6060,6060,6060,6060,0
20230615,151700,28117450,6060,6060,6060,6060,0
20230615,151600,28117450,6060,6060,6060,6060,0
20230615,151500,28117450,6060,6060,6060,6060,0
20230615,151400,28117450,6060,6060,6060,6060,0
20230615,151300,28117450,6060,6060,6060,6060,0
20230615,151200,28117450,6060,6060,6060,6060,0
20230615,151100,28117450,6060,6060,6060,6060,0
20230615,151000,28117450,6060,6060,6060,6060,83
20230615,150900,27614470,6060,6060,6060,6060,0
20230615,150800,27614470,6060,6060,6060,6060,0
20230615,150700,27614470,6060,6060,6060,6060,0
20230615,150600,27614470,6060,6060,6060,6060,0
20230615,150500,27614470,6060,6060,6060,6060,0
20230615,150400,27614470,6060,6060,6060,6060,317
20230615,150300,25693450,6060,6060,6060,6060,0
20230615,150200,25693450,6060,6060,6060,6060,0
20230615,150100,25693450,6060,6060,6060,6060,0
20230615,150000,25693450,6060,6060,6060,6060,0
20230615,145900,25693450,6060,6060,6060,6060,0
20230615,145800,25693450,6060,6060,6060,6060,0
20230615,145700,25693450,6060,6060,6060,6060,0
20230615,145600,25693450,6060,6060,6060,6060,0
20230615,145500,25693450,6060,6060,6060,6060,0
20230615,145400,25693450,6060,6060,6060,6060,0
20230615,145300,25693450,6060,6060,6060,6060,0
20230615,145200,25693450,6060,6060,6060,6060,0
20230615,145100,25693450,6060,6060,6060,6060,0
20230615,145000,25693450,6060,6060,6060,6060,0
20230615,144900,25693450,6060,6060,6060,6060,0
20230615,144800,25693450,6060,6060,6060,6060,0
20230615,144700,25693450,6060,6060,6060,6060,0
20230615,144600,25693450,6060,6060,6060,6060,0
20230615,144500,25693450,6060,6060,6060,6060,0
20230615,144400,25693450,6060,6060,6060,6060,0
20230615,144300,25693450,6060,6060,6060,6060,0
20230615,144200,25693450,6060,6060,6060,6060,0
20230615,144100,25693450,6060,6060,6060,6060,0
20230615,144000,25693450,6060,6060,6060,6060,0
20230615,143900,25693450,6060,6060,6060,6060,0
20230615,143800,25693450,6060,6060,6060,6060,0
20230615,143700,25693450,6060,6060,6060,6060,0
20230615,143600,25693450,6060,6060,6060,6060,0
20230615,143500,25693450,6060,6060,6060,6060,0
20230615,143400,25693450,6060,6060,6060,6060,0
20230615,143300,25693450,6060,6060,6060,6060,0
20230615,143200,25693450,6060,6060,6060,6060,0
20230615,143100,25693450,6060,6060,6060,6060,0
20230615,143000,25693450,6060,6060,6060,6060,0
20230615,142900,25693450,6060,6060,6060,6060,0
20230615,142800,25693450,6060,6060,6060,6060,0
20230615,142700,25693450,6060,6060,6060,6060,0
20230615,142600,25693450,6060,6060,6060,6060,0
20230615,142500,25693450,6060,6060,6060,6060,0
20230615,142400,25693450,6060,6060,6060,6060,0
20230615,142300,25693450,6060,6060,6060,6060,0
20230615,142200,25693450,6060,6060,6060,6060,0
20230615,142100,25693450,6060,6060,6060,6060,0
20230615,142000,25693450,6060,6060,6060,6060,0
20230615,141900,25693450,6060,6060,6060,6060,0
20230615,141800,25693450,6060,6060,6060,6060,0
20230615,141700,25693450,6060,6060,6060,6060,0
20230615,141600,25693450,6060,6060,6060,6060,0
20230615,141500,25693450,6060,6060,6060,6060,0
20230615,141400,25693450,6060,6060,6060,6060,10
20230615,141300,25632850,6070,6070,6070,6070,0
20230615,141200,25632850,6070,6070,6070,6070,0
20230615,141100,25632850,6070,6070,6070,6070,0
20230615,141000,25632850,6070,6070,6070,6070,0
20230615,140900,25632850,6070,6070,6070,6070,0
20230615,140800,25632850,6070,6070,6070,6070,0
20230615,140700,25632850,6070,6070,6070,6070,0
20230615,140600,25632850,6070,6070,6070,6070,0
20230615,140500,25632850,6070,6070,6070,6070,0
20230615,140400,25632850,6070,6070,6070,6070,0
20230615,140300,25632850,6070,6070,6070,6070,0
20230615,140200,25632850,6070,6070,6070,6070,0
20230615,140100,25632850,6070,6070,6070,6070,0
20230615,140000,25632850,6070,6070,6070,6070,0
20230615,135900,25632850,6070,6070,6070,6070,0
20230615,135800,25632850,6070,6070,6070,6070,0
20230615,135700,25632850,6070,6070,6070,6070,0
20230615,135600,25632850,6070,6070,6070,6070,0
20230615,135500,25632850,6070,6070,6070,6070,0
20230615,135400,25632850,6070,6070,6070,6070,0
20230615,135300,25632850,6070,6070,6070,6070,0
20230615,135200,25632850,6070,6070,6070,6070,0
20230615,135100,25632850,6070,6070,6070,6070,0
20230615,135000,25632850,6070,6070,6070,6070,0
20230615,134900,25632850,6070,6070,6070,6070,0
20230615,134800,25632850,6070,6070,6070,6070,0
20230615,134700,25632850,6070,6070,6070,6070,0
20230615,134600,25632850,6070,6070,6070,6070,0
20230615,134500,25632850,6070,6070,6070,6070,0
20230615,134400,25632850,6070,6070,6070,6070,0
20230615,134300,25632850,6070,6070,6070,6070,0
20230615,134200,25632850,6070,6070,6070,6070,0
20230615,134100,25632850,6070,6070,6070,6070,0
20230615,134000,25632850,6070,6070,6070,6070,0
20230615,133900,25632850,6070,6070,6070,6070,0
20230615,133800,25632850,6070,6070,6070,6070,0
20230615,133700,25632850,6070,6070,6070,6070,0
20230615,133600,25632850,6070,6070,6070,6070,0
20230615,133500,25632850,6070,6070,6070,6070,0
20230615,133400,25632850,6070,6070,6070,6070,0
20230615,133300,25632850,6070,6070,6070,6070,0
20230615,133200,25632850,6070,6070,6070,6070,0
20230615,133100,25632850,6070,6070,6070,6070,0
20230615,133000,25632850,6070,6070,6070,6070,0
20230615,132900,25632850,6070,6070,6070,6070,0
20230615,132800,25632850,6070,6070,6070,6070,0
20230615,132700,25632850,6070,6070,6070,6070,0
20230615,132600,25632850,6070,6070,6070,6070,0
20230615,132500,25632850,6070,6070,6070,6070,0
20230615,132400,25632850,6070,6070,6070,6070,0
20230615,132300,25632850,6070,6070,6070,6070,0
20230615,132200,25632850,6070,6070,6070,6070,0
20230615,132100,25632850,6070,6070,6070,6070,0
20230615,132000,25632850,6070,6070,6070,6070,0
20230615,131900,25632850,6070,6070,6070,6070,0
20230615,131800,25632850,6070,6070,6070,6070,0
20230615,131700,25632850,6070,6070,6070,6070,0
20230615,131600,25632850,6070,6070,6070,6070,0
20230615,131500,25632850,6070,6070,6070,6070,0
20230615,131400,25632850,6070,6070,6070,6070,0
20230615,131300,25632850,6070,6070,6070,6070,0
20230615,131200,25632850,6070,6070,6070,6070,0
20230615,131100,25632850,6070,6070,6070,6070,0
20230615,131000,25632850,6070,6070,6070,6070,0
20230615,130900,25632850,6070,6070,6070,6070,0
20230615,130800,25632850,6070,6070,6070,6070,0
20230615,130700,25632850,6070,6070,6070,6070,0
20230615,130600,25632850,6070,6070,6070,6070,0
20230615,130500,25632850,6070,6070,6070,6070,0
20230615,130400,25632850,6070,6070,6070,6070,0
20230615,130300,25632850,6070,6070,6070,6070,0
20230615,130200,25632850,6070,6070,6070,6070,0
20230615,130100,25632850,6070,6070,6070,6070,0
20230615,130000,25632850,6070,6070,6070,6070,0
20230615,125900,25632850,6070,6070,6070,6070,0
20230615,125800,25632850,6070,6070,6070,6070,0
20230615,125700,25632850,6070,6070,6070,6070,0
20230615,125600,25632850,6070,6070,6070,6070,0
20230615,125500,25632850,6070,6070,6070,6070,0
20230615,125400,25632850,6070,6070,6070,6070,0
20230615,125300,25632850,6070,6070,6070,6070,0
20230615,125200,25632850,6070,6070,6070,6070,0
20230615,125100,25632850,6070,6070,6070,6070,1
20230615,125000,25626780,6070,6070,6070,6070,1
20230615,124900,25620710,6000,6010,6070,6000,1001
20230615,124800,19608300,6070,6070,6070,6070,0
20230615,124700,19608300,6070,6070,6070,6070,0
20230615,124600,19608300,6070,6070,6070,6070,0
20230615,124500,19608300,6070,6060,6070,6060,74
20230615,124400,19159850,6060,6060,6060,6060,27
20230615,124300,18996230,6060,6060,6060,6060,0
20230615,124200,18996230,6060,6060,6060,6060,0
20230615,124100,18996230,6060,6060,6060,6060,1
20230615,124000,18990170,6040,6040,6040,6040,0
20230615,123900,18990170,6040,6040,6040,6040,0
20230615,123800,18990170,6040,6040,6040,6040,0
20230615,123700,18990170,6040,6040,6040,6040,0
20230615,123600,18990170,6040,6040,6040,6040,0
20230615,123500,18990170,6040,6040,6040,6040,0
20230615,123400,18990170,6040,6040,6040,6040,0
20230615,123300,18990170,6040,6040,6040,6040,0
20230615,123200,18990170,6040,6040,6040,6040,0
20230615,123100,18990170,6040,6040,6040,6040,0
20230615,123000,18990170,6040,6040,6040,6040,0
20230615,122900,18990170,6040,6040,6040,6040,0
20230615,122800,18990170,6040,6040,6040,6040,0
20230615,122700,18990170,6040,6040,6040,6040,0
20230615,122600,18990170,6040,6040,6040,6040,0
20230615,122500,18990170,6040,6040,6040,6040,0
20230615,122400,18990170,6040,6040,6040,6040,0
20230615,122300,18990170,6040,6040,6040,6040,0
20230615,122200,18990170,6040,6040,6040,6040,0
20230615,122100,18990170,6040,6040,6040,6040,0
20230615,122000,18990170,6040,6040,6040,6040,0
20230615,121900,18990170,6040,6040,6040,6040,0
20230615,121800,18990170,6040,6040,6040,6040,0
20230615,121700,18990170,6040,6040,6040,6040,0
20230615,121600,18990170,6040,6040,6040,6040,0
20230615,121500,18990170,6040,6040,6040,6040,0
20230615,121400,18990170,6040,6040,6040,6040,0
20230615,121300,18990170,6040,6040,6040,6040,0
20230615,121200,18990170,6040,6040,6040,6040,0
20230615,121100,18990170,6040,6040,6040,6040,0
20230615,121000,18990170,6040,6040,6040,6040,0
20230615,120900,18990170,6040,6040,6040,6040,0
20230615,120800,18990170,6040,6040,6040,6040,0
20230615,120700,18990170,6040,6040,6040,6040,0
20230615,120600,18990170,6040,6040,6040,6040,0
20230615,120500,18990170,6040,6040,6040,6040,0
20230615,120400,18990170,6040,6040,6040,6040,20
20230615,120300,18869370,6050,6050,6050,6050,0
20230615,120200,18869370,6050,6050,6050,6050,23
20230615,120100,18730220,6050,6050,6050,6050,0
20230615,120000,18730220,6050,6050,6050,6050,0
20230615,115900,18730220,6050,6050,6050,6050,0
20230615,115800,18730220,6050,6050,6050,6050,0
20230615,115700,18730220,6050,6050,6050,6050,0
20230615,115600,18730220,6050,6050,6050,6050,0
20230615,115500,18730220,6050,6050,6050,6050,0
20230615,115400,18730220,6050,6050,6050,6050,0
20230615,115300,18730220,6050,6050,6050,6050,0
20230615,115200,18730220,6050,6050,6050,6050,0
20230615,115100,18730220,6050,6050,6050,6050,0
20230615,115000,18730220,6050,6050,6050,6050,0
20230615,114900,18730220,6050,6050,6050,6050,0
20230615,114800,18730220,6050,6050,6050,6050,0
20230615,114700,18730220,6050,6050,6050,6050,0
20230615,114600,18730220,6050,6050,6050,6050,0
20230615,114500,18730220,6050,6050,6050,6050,0
20230615,114400,18730220,6050,6050,6050,6050,0
20230615,114300,18730220,6050,6050,6050,6050,0
20230615,114200,18730220,6050,6050,6050,6050,0
20230615,114100,18730220,6050,6050,6050,6050,0
20230615,114000,18730220,6050,6050,6050,6050,0
20230615,113900,18730220,6050,6050,6050,6050,0
20230615,113800,18730220,6050,6050,6050,6050,0
20230615,113700,18730220,6050,6050,6050,6050,0
20230615,113600,18730220,6050,6050,6050,6050,0
20230615,113500,18730220,6050,6050,6050,6050,0
20230615,113400,18730220,6050,6050,6050,6050,0
20230615,113300,18730220,6050,6050,6050,6050,0
20230615,113200,18730220,6050,6050,6050,6050,0
20230615,113100,18730220,6050,6050,6050,6050,0
20230615,113000,18730220,6050,6050,6050,6050,0
20230615,112900,18730220,6050,6050,6050,6050,0
20230615,112800,18730220,6050,6050,6050,6050,0
20230615,112700,18730220,6050,6050,6050,6050,0
20230615,112600,18730220,6050,6050,6050,6050,0
20230615,112500,18730220,6050,6050,6050,6050,50
20230615,112400,18427720,6070,6070,6070,6070,0
20230615,112300,18427720,6070,6070,6070,6070,0
20230615,112200,18427720,6070,6070,6070,6070,0
20230615,112100,18427720,6070,6070,6070,6070,0
20230615,112000,18427720,6070,6070,6070,6070,0
20230615,111900,18427720,6070,6070,6070,6070,0
20230615,111800,18427720,6070,6070,6070,6070,0
20230615,111700,18427720,6070,6070,6070,6070,0
20230615,111600,18427720,6070,6070,6070,6070,0
20230615,111500,18427720,6070,6070,6070,6070,0
20230615,111400,18427720,6070,6070,6070,6070,0
20230615,111300,18427720,6070,6070,6070,6070,0
20230615,111200,18427720,6070,6070,6070,6070,0
20230615,111100,18427720,6070,6070,6070,6070,0
20230615,111000,18427720,6070,6070,6070,6070,0
20230615,110900,18427720,6070,6070,6070,6070,0
20230615,110800,18427720,6070,6070,6070,6070,0
20230615,110700,18427720,6070,6070,6070,6070,0
20230615,110600,18427720,6070,6070,6070,6070,50
20230615,110500,18124220,6090,6090,6090,6090,0
20230615,110400,18124220,6090,6090,6090,6090,0
20230615,110300,18124220,6090,6090,6090,6090,0
20230615,110200,18124220,6090,6090,6090,6090,0
20230615,110100,18124220,6090,6090,6090,6090,0
20230615,110000,18124220,6090,6090,6090,6090,0
20230615,105900,18124220,6090,6090,6090,6090,0
20230615,105800,18124220,6090,6090,6090,6090,0
20230615,105700,18124220,6090,6090,6090,6090,0
20230615,105600,18124220,6090,6090,6090,6090,0
20230615,105500,18124220,6090,6090,6090,6090,0
20230615,105400,18124220,6090,6090,6090,6090,0
20230615,105300,18124220,6090,6090,6090,6090,0
20230615,105200,18124220,6090,6090,6090,6090,0
20230615,105100,18124220,6090,6090,6090,6090,0
20230615,105000,18124220,6090,6090,6090,6090,0
20230615,104900,18124220,6090,6090,6090,6090,0
20230615,104800,18124220,6090,6090,6090,6090,0
20230615,104700,18124220,6090,6090,6090,6090,0
20230615,104600,18124220,6090,6090,6090,6090,0
20230615,104500,18124220,6090,6090,6090,6090,0
20230615,104400,18124220,6090,6090,6090,6090,0
20230615,104300,18124220,6090,6090,6090,6090,0
20230615,104200,18124220,6090,6090,6090,6090,0
20230615,104100,18124220,6090,6090,6090,6090,0
20230615,104000,18124220,6090,6090,6090,6090,0
20230615,103900,18124220,6090,6090,6090,6090,0
20230615,103800,18124220,6090,6090,6090,6090,0
20230615,103700,18124220,6090,6090,6090,6090,0
20230615,103600,18124220,6090,6090,6090,6090,0
20230615,103500,18124220,6090,6090,6090,6090,0
20230615,103400,18124220,6090,6090,6090,6090,0
20230615,103300,18124220,6090,6090,6090,6090,0
20230615,103200,18124220,6090,6090,6090,6090,0
20230615,103100,18124220,6090,6090,6090,6090,0
20230615,103000,18124220,6090,6090,6090,6090,0
20230615,102900,18124220,6090,6090,6090,6090,0
20230615,102800,18124220,6090,6090,6090,6090,0
20230615,102700,18124220,6090,6090,6090,6090,0
20230615,102600,18124220,6090,6090,6090,6090,0
20230615,102500,18124220,6090,6090,6090,6090,0
20230615,102400,18124220,6090,6090,6090,6090,0
20230615,102300,18124220,6090,6090,6090,6090,0
20230615,102200,18124220,6090,6090,6090,6090,0
20230615,102100,18124220,6090,6090,6090,6090,0
20230615,102000,18124220,6090,6090,6090,6090,0
20230615,101900,18124220,6090,6090,6090,6090,0
20230615,101800,18124220,6090,6090,6090,6090,0
20230615,101700,18124220,6090,6090,6090,6090,0
20230615,101600,18124220,6090,6090,6090,6090,0
20230615,101500,18124220,6090,6090,6090,6090,0
20230615,101400,18124220,6090,6090,6090,6090,0
20230615,101300,18124220,6090,6090,6090,6090,0
20230615,101200,18124220,6090,6090,6090,6090,0
20230615,101100,18124220,6090,6090,6090,6090,0
20230615,101000,18124220,6090,6090,6090,6090,0
20230615,100900,18124220,6090,6090,6090,6090,0
20230615,100800,18124220,6090,6090,6090,6090,0
20230615,100700,18124220,6090,6090,6090,6090,0
20230615,100600,18124220,6090,6090,6090,6090,1
20230615,100500,18118130,6000,6000,6000,6000,0
20230615,100400,18118130,6000,6000,6000,6000,0
20230615,100300,18118130,6000,6000,6000,6000,0
20230615,100200,18118130,6000,6000,6000,6000,0
20230615,100100,18118130,6000,6000,6000,6000,0
20230615,100000,18118130,6000,6000,6000,6000,0
20230615,095900,18118130,6000,6000,6000,6000,0
20230615,095800,18118130,6000,6000,6000,6000,0
20230615,095700,18118130,6000,6000,6000,6000,0
20230615,095600,18118130,6000,6000,6000,6000,0
20230615,095500,18118130,6000,6000,6000,6000,0
20230615,095400,18118130,6000,6010,6010,6000,1000
20230615,095300,12111240,6010,6010,6010,6010,0
20230615,095200,12111240,6010,6010,6010,6010,0
20230615,095100,12111240,6010,6010,6010,6010,0
20230615,095000,12111240,6010,6010,6010,6010,0
20230615,094900,12111240,6010,6010,6010,6010,0
20230615,094800,12111240,6010,6010,6010,6010,0
20230615,094700,12111240,6010,6010,6010,6010,500
20230615,094600,9106240,6140,6140,6140,6140,0
20230615,094500,9106240,6140,6140,6140,6140,10
20230615,094400,9044840,6000,6000,6000,6000,0
20230615,094300,9044840,6000,6000,6000,6000,0
20230615,094200,9044840,6000,6000,6000,6000,0
20230615,094100,9044840,6000,6030,6030,6000,1100
20230615,094000,2434410,6030,6100,6100,6030,400
20230615,093900,18570,6190,6190,6190,6190,0
20230615,093800,18570,6190,6190,6190,6190,0
20230615,093700,18570,6190,6190,6190,6190,0
20230615,093600,18570,6190,6190,6190,6190,0
20230615,093500,18570,6190,6190,6190,6190,0
20230615,093400,18570,6190,6190,6190,6190,0
20230615,093300,18570,6190,6190,6190,6190,0
20230615,093200,18570,6190,6190,6190,6190,0
20230615,093100,18570,6190,6190,6190,6190,0
20230615,093000,18570,6190,6190,6190,6190,0
20230615,092900,18570,6190,6190,6190,6190,0
20230615,092800,18570,6190,6190,6190,6190,0
20230615,092700,18570,6190,6190,6190,6190,0
20230615,092600,18570,6190,6190,6190,6190,0
20230615,092500,18570,6190,6190,6190,6190,0
20230615,092400,18570,6190,6190,6190,6190,0
20230615,092300,18570,6190,6190,6190,6190,0
20230615,092200,18570,6190,6190,6190,6190,0
20230615,092100,18570,6190,6190,6190,6190,0
20230615,092000,18570,6190,6190,6190,6190,0
20230615,091900,18570,6190,6190,6190,6190,0
20230615,091800,18570,6190,6190,6190,6190,0
20230615,091700,18570,6190,6190,6190,6190,0
20230615,091600,18570,6190,6190,6190,6190,0
20230615,091500,18570,6190,6190,6190,6190,0
20230615,091400,18570,6190,6190,6190,6190,0
20230615,091300,18570,6190,6190,6190,6190,0
20230615,091200,18570,6190,6190,6190,6190,0
20230615,091100,18570,6190,6190,6190,6190,0
20230615,091000,18570,6190,6190,6190,6190,0
20230615,090900,18570,6190,6190,6190,6190,1
20230615,090800,12380,6190,6190,6190,6190,1
20230615,090700,6190,6190,6190,6190,6190,0
20230615,090600,6190,6190,6190,6190,6190,1
20230615,090500,0,6200,6200,6200,6200,0
20230615,090400,0,6200,6200,6200,6200,0
20230615,090300,0,6200,6200,6200,6200,0
20230615,090200,0,6200,6200,6200,6200,0
20230615,090100,0,6200,6200,6200,6200,0
20230615,090000,0,6200,6200,6200,6200,0