stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,202900,58658320,6560,6560,6560,6560,413
20230620,202800,58658320,6560,6560,6560,6560,0
20230620,202700,58658320,6560,6560,6560,6560,0
20230620,202600,58658320,6560,6560,6560,6560,0
20230620,202500,58658320,6560,6560,6560,6560,0
20230620,202400,58658320,6560,6560,6560,6560,0
20230620,202300,58658320,6560,6560,6560,6560,0
20230620,202200,58658320,6560,6560,6560,6560,0
20230620,202100,58658320,6560,6560,6560,6560,0
20230620,202000,58658320,6560,6560,6560,6560,0
20230620,201900,58658320,6560,6560,6560,6560,0
20230620,201800,58658320,6560,6560,6560,6560,0
20230620,201700,58658320,6560,6560,6560,6560,0
20230620,201600,58658320,6560,6560,6560,6560,0
20230620,201500,58658320,6560,6560,6560,6560,0
20230620,201400,58658320,6560,6560,6560,6560,0
20230620,201300,58658320,6560,6560,6560,6560,0
20230620,201200,58658320,6560,6560,6560,6560,0
20230620,201100,58658320,6560,6560,6560,6560,0
20230620,201000,58658320,6560,6560,6560,6560,0
20230620,200900,58658320,6560,6560,6560,6560,0
20230620,200800,58658320,6560,6560,6560,6560,0
20230620,200700,58658320,6560,6560,6560,6560,0
20230620,200600,58658320,6560,6560,6560,6560,0
20230620,200500,58658320,6560,6560,6560,6560,0
20230620,200400,58658320,6560,6560,6560,6560,0
20230620,200300,58658320,6560,6560,6560,6560,0
20230620,200200,58658320,6560,6560,6560,6560,0
20230620,200100,58658320,6560,6560,6560,6560,0
20230620,200000,58658320,6560,6560,6560,6560,0
20230620,195900,58658320,6560,6560,6560,6560,413
20230620,195800,58658320,6560,6560,6560,6560,0
20230620,195700,58658320,6560,6560,6560,6560,0
20230620,195600,58658320,6560,6560,6560,6560,0
20230620,195500,58658320,6560,6560,6560,6560,0
20230620,195400,58658320,6560,6560,6560,6560,0
20230620,195300,58658320,6560,6560,6560,6560,0
20230620,195200,58658320,6560,6560,6560,6560,0
20230620,195100,58658320,6560,6560,6560,6560,0
20230620,195000,58658320,6560,6560,6560,6560,0
20230620,194900,58658320,6560,6560,6560,6560,0
20230620,194800,58658320,6560,6560,6560,6560,0
20230620,194700,58658320,6560,6560,6560,6560,0
20230620,194600,58658320,6560,6560,6560,6560,0
20230620,194500,58658320,6560,6560,6560,6560,0
20230620,194400,58658320,6560,6560,6560,6560,0
20230620,194300,58658320,6560,6560,6560,6560,0
20230620,194200,58658320,6560,6560,6560,6560,0
20230620,194100,58658320,6560,6560,6560,6560,0
20230620,194000,58658320,6560,6560,6560,6560,0
20230620,193900,58658320,6560,6560,6560,6560,0
20230620,193800,58658320,6560,6560,6560,6560,0
20230620,193700,58658320,6560,6560,6560,6560,0
20230620,193600,58658320,6560,6560,6560,6560,0
20230620,193500,58658320,6560,6560,6560,6560,0
20230620,193400,58658320,6560,6560,6560,6560,0
20230620,193300,58658320,6560,6560,6560,6560,0
20230620,193200,58658320,6560,6560,6560,6560,0
20230620,193100,58658320,6560,6560,6560,6560,0
20230620,193000,58658320,6560,6560,6560,6560,0
20230620,192900,58658320,6560,6560,6560,6560,413
20230620,192800,58658320,6560,6560,6560,6560,0
20230620,192700,58658320,6560,6560,6560,6560,0
20230620,192600,58658320,6560,6560,6560,6560,0
20230620,192500,58658320,6560,6560,6560,6560,0
20230620,192400,58658320,6560,6560,6560,6560,0
20230620,192300,58658320,6560,6560,6560,6560,0
20230620,192200,58658320,6560,6560,6560,6560,0
20230620,192100,58658320,6560,6560,6560,6560,0
20230620,192000,58658320,6560,6560,6560,6560,0
20230620,191900,58658320,6560,6560,6560,6560,0
20230620,191800,58658320,6560,6560,6560,6560,0
20230620,191700,58658320,6560,6560,6560,6560,0
20230620,191600,58658320,6560,6560,6560,6560,0
20230620,191500,58658320,6560,6560,6560,6560,0
20230620,191400,58658320,6560,6560,6560,6560,0
20230620,191300,58658320,6560,6560,6560,6560,0
20230620,191200,58658320,6560,6560,6560,6560,0
20230620,191100,58658320,6560,6560,6560,6560,0
20230620,191000,58658320,6560,6560,6560,6560,0
20230620,190900,58658320,6560,6560,6560,6560,0
20230620,190800,58658320,6560,6560,6560,6560,0
20230620,190700,58658320,6560,6560,6560,6560,0
20230620,190600,58658320,6560,6560,6560,6560,0
20230620,190500,58658320,6560,6560,6560,6560,0
20230620,190400,58658320,6560,6560,6560,6560,0
20230620,190300,58658320,6560,6560,6560,6560,0
20230620,190200,58658320,6560,6560,6560,6560,0
20230620,190100,58658320,6560,6560,6560,6560,0
20230620,190000,58658320,6560,6560,6560,6560,0
20230620,185900,58658320,6560,6560,6560,6560,413
20230620,185800,58658320,6560,6560,6560,6560,0
20230620,185700,58658320,6560,6560,6560,6560,0
20230620,185600,58658320,6560,6560,6560,6560,0
20230620,185500,58658320,6560,6560,6560,6560,0
20230620,185400,58658320,6560,6560,6560,6560,0
20230620,185300,58658320,6560,6560,6560,6560,0
20230620,185200,58658320,6560,6560,6560,6560,0
20230620,185100,58658320,6560,6560,6560,6560,0
20230620,185000,58658320,6560,6560,6560,6560,0
20230620,184900,58658320,6560,6560,6560,6560,0
20230620,184800,58658320,6560,6560,6560,6560,0
20230620,184700,58658320,6560,6560,6560,6560,0
20230620,184600,58658320,6560,6560,6560,6560,0
20230620,184500,58658320,6560,6560,6560,6560,0
20230620,184400,58658320,6560,6560,6560,6560,0
20230620,184300,58658320,6560,6560,6560,6560,0
20230620,184200,58658320,6560,6560,6560,6560,0
20230620,184100,58658320,6560,6560,6560,6560,0
20230620,184000,58658320,6560,6560,6560,6560,0
20230620,183900,58658320,6560,6560,6560,6560,0
20230620,183800,58658320,6560,6560,6560,6560,0
20230620,183700,58658320,6560,6560,6560,6560,0
20230620,183600,58658320,6560,6560,6560,6560,0
20230620,183500,58658320,6560,6560,6560,6560,0
20230620,183400,58658320,6560,6560,6560,6560,0
20230620,183300,58658320,6560,6560,6560,6560,0
20230620,183200,58658320,6560,6560,6560,6560,0
20230620,183100,58658320,6560,6560,6560,6560,0
20230620,183000,58658320,6560,6560,6560,6560,0
20230620,182900,58658320,6560,6560,6560,6560,413
20230620,182800,58658320,6560,6560,6560,6560,0
20230620,182700,58658320,6560,6560,6560,6560,0
20230620,182600,58658320,6560,6560,6560,6560,0
20230620,182500,58658320,6560,6560,6560,6560,0
20230620,182400,58658320,6560,6560,6560,6560,0
20230620,182300,58658320,6560,6560,6560,6560,0
20230620,182200,58658320,6560,6560,6560,6560,0
20230620,182100,58658320,6560,6560,6560,6560,0
20230620,182000,58658320,6560,6560,6560,6560,0
20230620,181900,58658320,6560,6560,6560,6560,0
20230620,181800,58658320,6560,6560,6560,6560,0
20230620,181700,58658320,6560,6560,6560,6560,0
20230620,181600,58658320,6560,6560,6560,6560,0
20230620,181500,58658320,6560,6560,6560,6560,0
20230620,181400,58658320,6560,6560,6560,6560,0
20230620,181300,58658320,6560,6560,6560,6560,0
20230620,181200,58658320,6560,6560,6560,6560,0
20230620,181100,58658320,6560,6560,6560,6560,0
20230620,181000,58658320,6560,6560,6560,6560,0
20230620,180900,58658320,6560,6560,6560,6560,0
20230620,180800,58658320,6560,6560,6560,6560,0
20230620,180700,58658320,6560,6560,6560,6560,0
20230620,180600,58658320,6560,6560,6560,6560,0
20230620,180500,58658320,6560,6560,6560,6560,0
20230620,180400,58658320,6560,6560,6560,6560,0
20230620,180300,58658320,6560,6560,6560,6560,0
20230620,180200,58658320,6560,6560,6560,6560,0
20230620,180100,58658320,6560,6560,6560,6560,0
20230620,180000,58658320,6560,6560,6560,6560,0
20230620,175900,58658320,6560,6560,6560,6560,413
20230620,175800,58658320,6560,6560,6560,6560,0
20230620,175700,58658320,6560,6560,6560,6560,0
20230620,175600,58658320,6560,6560,6560,6560,0
20230620,175500,58658320,6560,6560,6560,6560,0
20230620,175400,58658320,6560,6560,6560,6560,0
20230620,175300,58658320,6560,6560,6560,6560,0
20230620,175200,58658320,6560,6560,6560,6560,0
20230620,175100,58658320,6560,6560,6560,6560,0
20230620,175000,58658320,6560,6560,6560,6560,0
20230620,174900,58658320,6560,6560,6560,6560,0
20230620,174800,58658320,6560,6560,6560,6560,0
20230620,174700,58658320,6560,6560,6560,6560,0
20230620,174600,58658320,6560,6560,6560,6560,0
20230620,174500,58658320,6560,6560,6560,6560,0
20230620,174400,58658320,6560,6560,6560,6560,0
20230620,174300,58658320,6560,6560,6560,6560,0
20230620,174200,58658320,6560,6560,6560,6560,0
20230620,174100,58658320,6560,6560,6560,6560,0
20230620,174000,58658320,6560,6560,6560,6560,0
20230620,173900,58658320,6560,6560,6560,6560,0
20230620,173800,58658320,6560,6560,6560,6560,0
20230620,173700,58658320,6560,6560,6560,6560,0
20230620,173600,58658320,6560,6560,6560,6560,0
20230620,173500,58658320,6560,6560,6560,6560,0
20230620,173400,58658320,6560,6560,6560,6560,0
20230620,173300,58658320,6560,6560,6560,6560,0
20230620,173200,58658320,6560,6560,6560,6560,0
20230620,173100,58658320,6560,6560,6560,6560,0
20230620,173000,58658320,6560,6560,6560,6560,0
20230620,172900,58658320,6560,6560,6560,6560,413
20230620,172800,58658320,6560,6560,6560,6560,0
20230620,172700,58658320,6560,6560,6560,6560,0
20230620,172600,58658320,6560,6560,6560,6560,0
20230620,172500,58658320,6560,6560,6560,6560,0
20230620,172400,58658320,6560,6560,6560,6560,0
20230620,172300,58658320,6560,6560,6560,6560,0
20230620,172200,58658320,6560,6560,6560,6560,0
20230620,172100,58658320,6560,6560,6560,6560,0
20230620,172000,58658320,6560,6560,6560,6560,0
20230620,171900,58658320,6560,6560,6560,6560,0
20230620,171800,58658320,6560,6560,6560,6560,0
20230620,171700,58658320,6560,6560,6560,6560,0
20230620,171600,58658320,6560,6560,6560,6560,0
20230620,171500,58658320,6560,6560,6560,6560,0
20230620,171400,58658320,6560,6560,6560,6560,0
20230620,171300,58658320,6560,6560,6560,6560,0
20230620,171200,58658320,6560,6560,6560,6560,0
20230620,171100,58658320,6560,6560,6560,6560,0
20230620,171000,58658320,6560,6560,6560,6560,0
20230620,170900,58658320,6560,6560,6560,6560,0
20230620,170800,58658320,6560,6560,6560,6560,0
20230620,170700,58658320,6560,6560,6560,6560,0
20230620,170600,58658320,6560,6560,6560,6560,0
20230620,170500,58658320,6560,6560,6560,6560,0
20230620,170400,58658320,6560,6560,6560,6560,0
20230620,170300,58658320,6560,6560,6560,6560,0
20230620,170200,58658320,6560,6560,6560,6560,0
20230620,170100,58658320,6560,6560,6560,6560,0
20230620,170000,58658320,6560,6560,6560,6560,0
20230620,165900,58658320,6560,6560,6560,6560,413
20230620,165800,58658320,6560,6560,6560,6560,0
20230620,165700,58658320,6560,6560,6560,6560,0
20230620,165600,58658320,6560,6560,6560,6560,0
20230620,165500,58658320,6560,6560,6560,6560,0
20230620,165400,58658320,6560,6560,6560,6560,0
20230620,165300,58658320,6560,6560,6560,6560,0
20230620,165200,58658320,6560,6560,6560,6560,0
20230620,165100,58658320,6560,6560,6560,6560,0
20230620,165000,58658320,6560,6560,6560,6560,0
20230620,164900,58658320,6560,6560,6560,6560,0
20230620,164800,58658320,6560,6560,6560,6560,0
20230620,164700,58658320,6560,6560,6560,6560,0
20230620,164600,58658320,6560,6560,6560,6560,0
20230620,164500,58658320,6560,6560,6560,6560,0
20230620,164400,58658320,6560,6560,6560,6560,0
20230620,164300,58658320,6560,6560,6560,6560,0
20230620,164200,58658320,6560,6560,6560,6560,0
20230620,164100,58658320,6560,6560,6560,6560,0
20230620,164000,58658320,6560,6560,6560,6560,0
20230620,163900,58658320,6560,6560,6560,6560,0
20230620,163800,58658320,6560,6560,6560,6560,0
20230620,163700,58658320,6560,6560,6560,6560,0
20230620,163600,58658320,6560,6560,6560,6560,0
20230620,163500,58658320,6560,6560,6560,6560,0
20230620,163400,58658320,6560,6560,6560,6560,0
20230620,163300,58658320,6560,6560,6560,6560,0
20230620,163200,58658320,6560,6560,6560,6560,0
20230620,163100,58658320,6560,6560,6560,6560,0
20230620,163000,58658320,6560,6560,6560,6560,0
20230620,162900,58658320,6560,6560,6560,6560,413
20230620,162800,58658320,6560,6560,6560,6560,0
20230620,162700,58658320,6560,6560,6560,6560,0
20230620,162600,58658320,6560,6560,6560,6560,0
20230620,162500,58658320,6560,6560,6560,6560,0
20230620,162400,58658320,6560,6560,6560,6560,0
20230620,162300,58658320,6560,6560,6560,6560,0
20230620,162200,58658320,6560,6560,6560,6560,0
20230620,162100,58658320,6560,6560,6560,6560,0
20230620,162000,58658320,6560,6560,6560,6560,0
20230620,161900,58658320,6560,6560,6560,6560,0
20230620,161800,58658320,6560,6560,6560,6560,0
20230620,161700,58658320,6560,6560,6560,6560,0
20230620,161600,58658320,6560,6560,6560,6560,0
20230620,161500,58658320,6560,6560,6560,6560,0
20230620,161400,58658320,6560,6560,6560,6560,0
20230620,161300,58658320,6560,6560,6560,6560,0
20230620,161200,58658320,6560,6560,6560,6560,0
20230620,161100,58658320,6560,6560,6560,6560,0
20230620,161000,58658320,6560,6560,6560,6560,0
20230620,160900,58658320,6560,6560,6560,6560,0
20230620,160800,58658320,6560,6560,6560,6560,0
20230620,160700,58658320,6560,6560,6560,6560,0
20230620,160600,58658320,6560,6560,6560,6560,0
20230620,160500,58658320,6560,6560,6560,6560,0
20230620,160400,58658320,6560,6560,6560,6560,0
20230620,160300,58658320,6560,6560,6560,6560,0
20230620,160200,58658320,6560,6560,6560,6560,0
20230620,160100,58658320,6560,6560,6560,6560,0
20230620,160000,58658320,6560,6560,6560,6560,0
20230620,155900,58658320,6560,6560,6560,6560,413
20230620,155800,58658320,6560,6560,6560,6560,0
20230620,155700,58658320,6560,6560,6560,6560,0
20230620,155600,58658320,6560,6560,6560,6560,0
20230620,155500,58658320,6560,6560,6560,6560,0
20230620,155400,58658320,6560,6560,6560,6560,0
20230620,155300,58658320,6560,6560,6560,6560,0
20230620,155200,58658320,6560,6560,6560,6560,0
20230620,155100,58658320,6560,6560,6560,6560,0
20230620,155000,58658320,6560,6560,6560,6560,0
20230620,154900,58658320,6560,6560,6560,6560,0
20230620,154800,58658320,6560,6560,6560,6560,0
20230620,154700,58658320,6560,6560,6560,6560,0
20230620,154600,58658320,6560,6560,6560,6560,0
20230620,154500,58658320,6560,6560,6560,6560,0
20230620,154400,58658320,6560,6560,6560,6560,0
20230620,154300,58658320,6560,6560,6560,6560,0
20230620,154200,58658320,6560,6560,6560,6560,0
20230620,154100,58658320,6560,6560,6560,6560,0
20230620,154000,58658320,6560,6560,6560,6560,0
20230620,153900,58658320,6560,6560,6560,6560,0
20230620,153800,58658320,6560,6560,6560,6560,0
20230620,153700,58658320,6560,6560,6560,6560,0
20230620,153600,58658320,6560,6560,6560,6560,0
20230620,153500,58658320,6560,6560,6560,6560,0
20230620,153400,58658320,6560,6560,6560,6560,0
20230620,153300,58658320,6560,6560,6560,6560,0
20230620,153200,58658320,6560,6560,6560,6560,0
20230620,153100,58658320,6560,6560,6560,6560,0
20230620,153000,58658320,6560,6560,6560,6560,413
20230620,152900,55949040,6560,6560,6560,6560,0
20230620,152800,55949040,6560,6560,6560,6560,0
20230620,152700,55949040,6560,6560,6560,6560,0
20230620,152600,55949040,6560,6560,6560,6560,0
20230620,152500,55949040,6560,6560,6560,6560,0
20230620,152400,55949040,6560,6560,6560,6560,0
20230620,152300,55949040,6560,6560,6560,6560,0
20230620,152200,55949040,6560,6560,6560,6560,0
20230620,152100,55949040,6560,6560,6560,6560,0
20230620,152000,55949040,6560,6560,6560,6560,0
20230620,151900,55949040,6560,6560,6560,6560,0
20230620,151800,55949040,6560,6560,6560,6560,0
20230620,151700,55949040,6560,6560,6560,6560,0
20230620,151600,55949040,6560,6560,6560,6560,0
20230620,151500,55949040,6560,6560,6560,6560,0
20230620,151400,55949040,6560,6560,6560,6560,0
20230620,151300,55949040,6560,6560,6560,6560,0
20230620,151200,55949040,6560,6560,6560,6560,0
20230620,151100,55949040,6560,6560,6560,6560,0
20230620,151000,55949040,6560,6560,6560,6560,0
20230620,150900,55949040,6560,6560,6560,6560,0
20230620,150800,55949040,6560,6560,6560,6560,0
20230620,150700,55949040,6560,6560,6560,6560,1
20230620,150600,55942480,6560,6560,6560,6560,0
20230620,150500,55942480,6560,6560,6560,6560,0
20230620,150400,55942480,6560,6560,6560,6560,0
20230620,150300,55942480,6560,6560,6560,6560,0
20230620,150200,55942480,6560,6560,6560,6560,0
20230620,150100,55942480,6560,6560,6560,6560,0
20230620,150000,55942480,6560,6560,6560,6560,0
20230620,145900,55942480,6560,6560,6560,6560,0
20230620,145800,55942480,6560,6560,6560,6560,0
20230620,145700,55942480,6560,6560,6560,6560,0
20230620,145600,55942480,6560,6560,6560,6560,0
20230620,145500,55942480,6560,6560,6560,6560,0
20230620,145400,55942480,6560,6560,6560,6560,0
20230620,145300,55942480,6560,6560,6560,6560,0
20230620,145200,55942480,6560,6560,6560,6560,7
20230620,145100,55896560,6550,6550,6550,6550,0
20230620,145000,55896560,6550,6550,6550,6550,0
20230620,144900,55896560,6550,6550,6550,6550,0
20230620,144800,55896560,6550,6550,6550,6550,0
20230620,144700,55896560,6550,6550,6550,6550,0
20230620,144600,55896560,6550,6550,6550,6550,0
20230620,144500,55896560,6550,6550,6550,6550,0
20230620,144400,55896560,6550,6550,6550,6550,0
20230620,144300,55896560,6550,6550,6550,6550,0
20230620,144200,55896560,6550,6550,6550,6550,0
20230620,144100,55896560,6550,6550,6550,6550,0
20230620,144000,55896560,6550,6550,6550,6550,0
20230620,143900,55896560,6550,6550,6550,6550,0
20230620,143800,55896560,6550,6550,6550,6550,0
20230620,143700,55896560,6550,6550,6550,6550,0
20230620,143600,55896560,6550,6550,6550,6550,0
20230620,143500,55896560,6550,6550,6550,6550,0
20230620,143400,55896560,6550,6550,6550,6550,0
20230620,143300,55896560,6550,6550,6550,6550,0
20230620,143200,55896560,6550,6550,6550,6550,0
20230620,143100,55896560,6550,6550,6550,6550,0
20230620,143000,55896560,6550,6550,6550,6550,0
20230620,142900,55896560,6550,6550,6550,6550,0
20230620,142800,55896560,6550,6550,6550,6550,0
20230620,142700,55896560,6550,6550,6550,6550,0
20230620,142600,55896560,6550,6550,6550,6550,0
20230620,142500,55896560,6550,6550,6550,6550,200
20230620,142400,54586560,6560,6560,6560,6560,0
20230620,142300,54586560,6560,6560,6560,6560,0
20230620,142200,54586560,6560,6560,6560,6560,25
20230620,142100,54422560,6560,6560,6560,6560,300
20230620,142000,52454560,6600,6600,6600,6600,0
20230620,141900,52454560,6600,6600,6600,6600,0
20230620,141800,52454560,6600,6600,6600,6600,0
20230620,141700,52454560,6600,6600,6600,6600,1
20230620,141600,52447960,6570,6570,6570,6570,0
20230620,141500,52447960,6570,6570,6570,6570,0
20230620,141400,52447960,6570,6570,6570,6570,5
20230620,141300,52415110,6600,6600,6600,6600,0
20230620,141200,52415110,6600,6600,6600,6600,0
20230620,141100,52415110,6600,6600,6600,6600,0
20230620,141000,52415110,6600,6600,6600,6600,0
20230620,140900,52415110,6600,6600,6600,6600,0
20230620,140800,52415110,6600,6600,6600,6600,0
20230620,140700,52415110,6600,6600,6600,6600,0
20230620,140600,52415110,6600,6600,6600,6600,0
20230620,140500,52415110,6600,6600,6600,6600,0
20230620,140400,52415110,6600,6600,6600,6600,0
20230620,140300,52415110,6600,6600,6600,6600,0
20230620,140200,52415110,6600,6600,6600,6600,0
20230620,140100,52415110,6600,6600,6600,6600,0
20230620,140000,52415110,6600,6600,6600,6600,0
20230620,135900,52415110,6600,6600,6600,6600,0
20230620,135800,52415110,6600,6600,6600,6600,0
20230620,135700,52415110,6600,6600,6600,6600,0
20230620,135600,52415110,6600,6600,6600,6600,0
20230620,135500,52415110,6600,6600,6600,6600,0
20230620,135400,52415110,6600,6600,6600,6600,0
20230620,135300,52415110,6600,6600,6600,6600,0
20230620,135200,52415110,6600,6600,6600,6600,0
20230620,135100,52415110,6600,6600,6600,6600,1
20230620,135000,52408510,6550,6550,6550,6550,0
20230620,134900,52408510,6550,6550,6550,6550,0
20230620,134800,52408510,6550,6570,6570,6550,500
20230620,134700,49129080,6610,6610,6610,6610,0
20230620,134600,49129080,6610,6610,6610,6610,0
20230620,134500,49129080,6610,6610,6610,6610,0
20230620,134400,49129080,6610,6610,6610,6610,0
20230620,134300,49129080,6610,6610,6610,6610,0
20230620,134200,49129080,6610,6610,6610,6610,0
20230620,134100,49129080,6610,6610,6610,6610,0
20230620,134000,49129080,6610,6610,6610,6610,20
20230620,133900,48996880,6610,6610,6610,6610,0
20230620,133800,48996880,6610,6610,6610,6610,0
20230620,133700,48996880,6610,6610,6610,6610,0
20230620,133600,48996880,6610,6610,6610,6610,0
20230620,133500,48996880,6610,6610,6610,6610,0
20230620,133400,48996880,6610,6610,6610,6610,0
20230620,133300,48996880,6610,6610,6610,6610,0
20230620,133200,48996880,6610,6610,6610,6610,0
20230620,133100,48996880,6610,6610,6610,6610,0
20230620,133000,48996880,6610,6610,6610,6610,0
20230620,132900,48996880,6610,6610,6610,6610,0
20230620,132800,48996880,6610,6610,6610,6610,0
20230620,132700,48996880,6610,6610,6610,6610,0
20230620,132600,48996880,6610,6610,6610,6610,0
20230620,132500,48996880,6610,6610,6610,6610,0
20230620,132400,48996880,6610,6610,6610,6610,0
20230620,132300,48996880,6610,6610,6610,6610,0
20230620,132200,48996880,6610,6610,6610,6610,0
20230620,132100,48996880,6610,6610,6610,6610,0
20230620,132000,48996880,6610,6610,6610,6610,0
20230620,131900,48996880,6610,6610,6610,6610,0
20230620,131800,48996880,6610,6610,6610,6610,0
20230620,131700,48996880,6610,6610,6610,6610,0
20230620,131600,48996880,6610,6610,6610,6610,0
20230620,131500,48996880,6610,6610,6610,6610,0
20230620,131400,48996880,6610,6610,6610,6610,0
20230620,131300,48996880,6610,6610,6610,6610,0
20230620,131200,48996880,6610,6610,6610,6610,0
20230620,131100,48996880,6610,6610,6610,6610,0
20230620,131000,48996880,6610,6610,6610,6610,0
20230620,130900,48996880,6610,6610,6610,6610,0
20230620,130800,48996880,6610,6610,6610,6610,0
20230620,130700,48996880,6610,6610,6610,6610,0
20230620,130600,48996880,6610,6610,6610,6610,0
20230620,130500,48996880,6610,6610,6610,6610,0
20230620,130400,48996880,6610,6610,6610,6610,0
20230620,130300,48996880,6610,6610,6610,6610,0
20230620,130200,48996880,6610,6610,6610,6610,0
20230620,130100,48996880,6610,6610,6610,6610,0
20230620,130000,48996880,6610,6610,6610,6610,0
20230620,125900,48996880,6610,6600,6610,6600,9
20230620,125800,48937470,6600,6600,6600,6600,1
20230620,125700,48930870,6600,6600,6600,6600,0
20230620,125600,48930870,6600,6600,6600,6600,1
20230620,125500,48924270,6570,6570,6570,6570,1
20230620,125400,48917700,6610,6590,6610,6590,11
20230620,125300,48845190,6590,6590,6590,6590,1
20230620,125200,48838600,6600,6600,6600,6600,0
20230620,125100,48838600,6600,6560,6600,6560,2
20230620,125000,48825440,6560,6590,6590,6560,602
20230620,124900,44864320,6600,6600,6600,6600,0
20230620,124800,44864320,6600,6600,6600,6600,63
20230620,124700,44448520,6610,6610,6610,6610,0
20230620,124600,44448520,6610,6610,6610,6610,0
20230620,124500,44448520,6610,6610,6610,6610,0
20230620,124400,44448520,6610,6610,6610,6610,0
20230620,124300,44448520,6610,6610,6610,6610,1
20230620,124200,44441910,6550,6550,6550,6550,0
20230620,124100,44441910,6550,6560,6560,6550,1575
20230620,124000,34117680,6570,6570,6570,6570,378
20230620,123900,31634220,6580,6580,6580,6580,0
20230620,123800,31634220,6580,6580,6580,6580,0
20230620,123700,31634220,6580,6580,6580,6580,0
20230620,123600,31634220,6580,6580,6580,6580,0
20230620,123500,31634220,6580,6580,6580,6580,50
20230620,123400,31305220,6580,6580,6580,6580,400
20230620,123300,28673220,6580,6580,6580,6580,0
20230620,123200,28673220,6580,6580,6580,6580,0
20230620,123100,28673220,6580,6580,6580,6580,100
20230620,123000,28015220,6580,6580,6580,6580,0
20230620,122900,28015220,6580,6580,6580,6580,654
20230620,122800,23711900,6590,6590,6590,6590,100
20230620,122700,23052900,6580,6580,6580,6580,6
20230620,122600,23013420,6580,6600,6600,6580,32
20230620,122500,22802540,6600,6600,6600,6600,151
20230620,122400,21805940,6630,6630,6630,6630,0
20230620,122300,21805940,6630,6630,6630,6630,0
20230620,122200,21805940,6630,6630,6630,6630,0
20230620,122100,21805940,6630,6630,6630,6630,0
20230620,122000,21805940,6630,6630,6630,6630,0
20230620,121900,21805940,6630,6630,6630,6630,0
20230620,121800,21805940,6630,6630,6630,6630,0
20230620,121700,21805940,6630,6630,6630,6630,0
20230620,121600,21805940,6630,6630,6630,6630,0
20230620,121500,21805940,6630,6630,6630,6630,0
20230620,121400,21805940,6630,6630,6630,6630,0
20230620,121300,21805940,6630,6630,6630,6630,0
20230620,121200,21805940,6630,6630,6630,6630,0
20230620,121100,21805940,6630,6630,6630,6630,0
20230620,121000,21805940,6630,6630,6630,6630,0
20230620,120900,21805940,6630,6630,6630,6630,0
20230620,120800,21805940,6630,6630,6630,6630,0
20230620,120700,21805940,6630,6630,6630,6630,0
20230620,120600,21805940,6630,6630,6630,6630,0
20230620,120500,21805940,6630,6630,6630,6630,0
20230620,120400,21805940,6630,6630,6630,6630,0
20230620,120300,21805940,6630,6630,6630,6630,0
20230620,120200,21805940,6630,6630,6630,6630,0
20230620,120100,21805940,6630,6630,6630,6630,0
20230620,120000,21805940,6630,6630,6630,6630,0
20230620,115900,21805940,6630,6630,6630,6630,0
20230620,115800,21805940,6630,6630,6630,6630,0
20230620,115700,21805940,6630,6630,6630,6630,0
20230620,115600,21805940,6630,6630,6630,6630,0
20230620,115500,21805940,6630,6630,6630,6630,0
20230620,115400,21805940,6630,6630,6630,6630,0
20230620,115300,21805940,6630,6630,6630,6630,0
20230620,115200,21805940,6630,6630,6630,6630,0
20230620,115100,21805940,6630,6630,6630,6630,0
20230620,115000,21805940,6630,6630,6630,6630,0
20230620,114900,21805940,6630,6630,6630,6630,0
20230620,114800,21805940,6630,6630,6630,6630,0
20230620,114700,21805940,6630,6630,6630,6630,0
20230620,114600,21805940,6630,6630,6630,6630,0
20230620,114500,21805940,6630,6630,6630,6630,0
20230620,114400,21805940,6630,6630,6630,6630,0
20230620,114300,21805940,6630,6630,6630,6630,0
20230620,114200,21805940,6630,6630,6630,6630,0
20230620,114100,21805940,6630,6630,6630,6630,0
20230620,114000,21805940,6630,6630,6630,6630,0
20230620,113900,21805940,6630,6630,6630,6630,0
20230620,113800,21805940,6630,6630,6630,6630,0
20230620,113700,21805940,6630,6630,6630,6630,0
20230620,113600,21805940,6630,6630,6630,6630,0
20230620,113500,21805940,6630,6630,6630,6630,0
20230620,113400,21805940,6630,6630,6630,6630,0
20230620,113300,21805940,6630,6630,6630,6630,0
20230620,113200,21805940,6630,6630,6630,6630,0
20230620,113100,21805940,6630,6630,6630,6630,0
20230620,113000,21805940,6630,6630,6630,6630,0
20230620,112900,21805940,6630,6630,6630,6630,0
20230620,112800,21805940,6630,6630,6630,6630,0
20230620,112700,21805940,6630,6630,6630,6630,0
20230620,112600,21805940,6630,6630,6630,6630,0
20230620,112500,21805940,6630,6630,6630,6630,0
20230620,112400,21805940,6630,6630,6630,6630,0
20230620,112300,21805940,6630,6630,6630,6630,0
20230620,112200,21805940,6630,6630,6630,6630,0
20230620,112100,21805940,6630,6630,6630,6630,0
20230620,112000,21805940,6630,6630,6630,6630,0
20230620,111900,21805940,6630,6630,6630,6630,0
20230620,111800,21805940,6630,6630,6630,6630,0
20230620,111700,21805940,6630,6630,6630,6630,0
20230620,111600,21805940,6630,6620,6630,6620,31
20230620,111500,21600710,6620,6620,6620,6620,0
20230620,111400,21600710,6620,6620,6620,6620,0
20230620,111300,21600710,6620,6620,6620,6620,0
20230620,111200,21600710,6620,6620,6620,6620,0
20230620,111100,21600710,6620,6620,6620,6620,5
20230620,111000,21567610,6620,6620,6620,6620,0
20230620,110900,21567610,6620,6620,6620,6620,0
20230620,110800,21567610,6620,6620,6620,6620,0
20230620,110700,21567610,6620,6620,6620,6620,0
20230620,110600,21567610,6620,6620,6620,6620,0
20230620,110500,21567610,6620,6620,6620,6620,0
20230620,110400,21567610,6620,6620,6620,6620,0
20230620,110300,21567610,6620,6620,6620,6620,0
20230620,110200,21567610,6620,6620,6620,6620,0
20230620,110100,21567610,6620,6620,6620,6620,0
20230620,110000,21567610,6620,6620,6620,6620,0
20230620,105900,21567610,6620,6620,6620,6620,0
20230620,105800,21567610,6620,6600,6620,6600,31
20230620,105700,21362990,6600,6600,6600,6600,80
20230620,105600,20834990,6600,6600,6600,6600,0
20230620,105500,20834990,6600,6600,6600,6600,0
20230620,105400,20834990,6600,6600,6600,6600,0
20230620,105300,20834990,6600,6600,6600,6600,0
20230620,105200,20834990,6600,6600,6600,6600,0
20230620,105100,20834990,6600,6600,6600,6600,0
20230620,105000,20834990,6600,6600,6600,6600,0
20230620,104900,20834990,6600,6600,6600,6600,10
20230620,104800,20768990,6600,6600,6600,6600,0
20230620,104700,20768990,6600,6600,6600,6600,80
20230620,104600,20240990,6630,6630,6630,6630,0
20230620,104500,20240990,6630,6630,6630,6630,0
20230620,104400,20240990,6630,6630,6630,6630,0
20230620,104300,20240990,6630,6620,6630,6620,6
20230620,104200,20201260,6630,6630,6630,6630,0
20230620,104100,20201260,6630,6630,6630,6630,0
20230620,104000,20201260,6630,6630,6630,6630,0
20230620,103900,20201260,6630,6630,6630,6630,0
20230620,103800,20201260,6630,6630,6630,6630,0
20230620,103700,20201260,6630,6630,6630,6630,0
20230620,103600,20201260,6630,6630,6630,6630,0
20230620,103500,20201260,6630,6630,6630,6630,0
20230620,103400,20201260,6630,6630,6630,6630,0
20230620,103300,20201260,6630,6630,6630,6630,0
20230620,103200,20201260,6630,6630,6630,6630,0
20230620,103100,20201260,6630,6630,6630,6630,0
20230620,103000,20201260,6630,6630,6630,6630,0
20230620,102900,20201260,6630,6630,6630,6630,0
20230620,102800,20201260,6630,6630,6630,6630,0
20230620,102700,20201260,6630,6630,6630,6630,0
20230620,102600,20201260,6630,6630,6630,6630,0
20230620,102500,20201260,6630,6630,6630,6630,0
20230620,102400,20201260,6630,6630,6630,6630,0
20230620,102300,20201260,6630,6630,6630,6630,0
20230620,102200,20201260,6630,6630,6630,6630,0
20230620,102100,20201260,6630,6630,6630,6630,0
20230620,102000,20201260,6630,6630,6630,6630,0
20230620,101900,20201260,6630,6590,6630,6590,62
20230620,101800,19792100,6590,6590,6590,6590,7
20230620,101700,19745970,6590,6590,6590,6590,0
20230620,101600,19745970,6590,6590,6590,6590,0
20230620,101500,19745970,6590,6590,6590,6590,50
20230620,101400,19416470,6610,6610,6610,6610,0
20230620,101300,19416470,6610,6610,6610,6610,100
20230620,101200,18755470,6620,6620,6620,6620,0
20230620,101100,18755470,6620,6580,6620,6580,49
20230620,101000,18433010,6580,6580,6580,6580,13
20230620,100900,18347470,6580,6580,6580,6580,2
20230620,100800,18334310,6580,6580,6580,6580,0
20230620,100700,18334310,6580,6580,6580,6580,0
20230620,100600,18334310,6580,6580,6580,6580,0
20230620,100500,18334310,6580,6580,6580,6580,0
20230620,100400,18334310,6580,6580,6580,6580,43
20230620,100300,18051370,6580,6580,6580,6580,100
20230620,100200,17393370,6580,6580,6580,6580,16
20230620,100100,17288090,6590,6580,6610,6580,43
20230620,100000,17005100,6580,6580,6580,6580,23
20230620,095900,16853760,6580,6580,6580,6580,3
20230620,095800,16834020,6580,6580,6580,6580,7
20230620,095700,16787960,6580,6580,6580,6580,13
20230620,095600,16702420,6580,6580,6580,6580,24
20230620,095500,16544500,6580,6580,6580,6580,258
20230620,095400,14846860,6580,6580,6580,6580,200
20230620,095300,13530860,6580,6580,6580,6580,473
20230620,095200,10418520,6580,6590,6590,6580,700
20230620,095100,5808580,6600,6600,6600,6600,0
20230620,095000,5808580,6600,6600,6600,6600,5
20230620,094900,5775580,6600,6590,6600,6590,155
20230620,094800,4754080,6630,6630,6630,6630,0
20230620,094700,4754080,6630,6630,6630,6630,0
20230620,094600,4754080,6630,6630,6630,6630,0
20230620,094500,4754080,6630,6630,6630,6630,0
20230620,094400,4754080,6630,6630,6630,6630,0
20230620,094300,4754080,6630,6630,6630,6630,0
20230620,094200,4754080,6630,6630,6630,6630,0
20230620,094100,4754080,6630,6630,6630,6630,7
20230620,094000,4707670,6630,6630,6630,6630,0
20230620,093900,4707670,6630,6630,6630,6630,0
20230620,093800,4707670,6630,6630,6630,6630,0
20230620,093700,4707670,6630,6630,6630,6630,0
20230620,093600,4707670,6630,6630,6630,6630,0
20230620,093500,4707670,6630,6630,6630,6630,0
20230620,093400,4707670,6630,6630,6630,6630,0
20230620,093300,4707670,6630,6630,6630,6630,1
20230620,093200,4701040,6620,6620,6620,6620,0
20230620,093100,4701040,6620,6620,6620,6620,1
20230620,093000,4694420,6630,6630,6630,6620,210
20230620,092900,3304200,6630,6630,6630,6630,0
20230620,092800,3304200,6630,6630,6630,6630,0
20230620,092700,3304200,6630,6630,6630,6630,1
20230620,092600,3297570,6630,6630,6630,6630,0
20230620,092500,3297570,6630,6630,6630,6630,0
20230620,092400,3297570,6630,6630,6630,6630,0
20230620,092300,3297570,6630,6630,6630,6630,0
20230620,092200,3297570,6630,6630,6630,6630,0
20230620,092100,3297570,6630,6630,6630,6630,0
20230620,092000,3297570,6630,6630,6630,6630,0
20230620,091900,3297570,6630,6630,6630,6630,0
20230620,091800,3297570,6630,6630,6630,6630,0
20230620,091700,3297570,6630,6630,6630,6630,0
20230620,091600,3297570,6630,6630,6630,6630,0
20230620,091500,3297570,6630,6630,6630,6630,0
20230620,091400,3297570,6630,6630,6630,6630,0
20230620,091300,3297570,6630,6580,6630,6580,2
20230620,091200,3284360,6630,6630,6630,6630,1
20230620,091100,3277730,6590,6590,6590,6590,110
20230620,091000,2552830,6630,6630,6630,6630,0
20230620,090900,2552830,6630,6630,6630,6630,0
20230620,090800,2552830,6630,6620,6630,6620,161
20230620,090700,1487000,6630,6630,6630,6630,0
20230620,090600,1487000,6630,6620,6630,6620,2
20230620,090500,1473750,6570,6610,6610,6570,84
20230620,090400,920180,6620,6620,6620,6620,0
20230620,090300,920180,6620,6620,6620,6620,0
20230620,090200,920180,6620,6620,6620,6620,0
20230620,090100,920180,6620,6620,6620,6620,0
20230620,090000,920180,6620,6620,6620,6620,139