stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,205700,41543220,10310,10310,10310,10310,116
20230608,205600,41543220,10310,10310,10310,10310,0
20230608,205500,41543220,10310,10310,10310,10310,0
20230608,205400,41543220,10310,10310,10310,10310,0
20230608,205300,41543220,10310,10310,10310,10310,0
20230608,205200,41543220,10310,10310,10310,10310,0
20230608,205100,41543220,10310,10310,10310,10310,0
20230608,205000,41543220,10310,10310,10310,10310,0
20230608,204900,41543220,10310,10310,10310,10310,0
20230608,204800,41543220,10310,10310,10310,10310,0
20230608,204700,41543220,10310,10310,10310,10310,0
20230608,204600,41543220,10310,10310,10310,10310,0
20230608,204500,41543220,10310,10310,10310,10310,0
20230608,204400,41543220,10310,10310,10310,10310,0
20230608,204300,41543220,10310,10310,10310,10310,0
20230608,204200,41543220,10310,10310,10310,10310,0
20230608,204100,41543220,10310,10310,10310,10310,0
20230608,204000,41543220,10310,10310,10310,10310,0
20230608,203900,41543220,10310,10310,10310,10310,0
20230608,203800,41543220,10310,10310,10310,10310,0
20230608,203700,41543220,10310,10310,10310,10310,0
20230608,203600,41543220,10310,10310,10310,10310,0
20230608,203500,41543220,10310,10310,10310,10310,0
20230608,203400,41543220,10310,10310,10310,10310,0
20230608,203300,41543220,10310,10310,10310,10310,0
20230608,203200,41543220,10310,10310,10310,10310,0
20230608,203100,41543220,10310,10310,10310,10310,0
20230608,203000,41543220,10310,10310,10310,10310,0
20230608,202900,41543220,10310,10310,10310,10310,0
20230608,202800,41543220,10310,10310,10310,10310,0
20230608,202700,41543220,10310,10310,10310,10310,116
20230608,202600,41543220,10310,10310,10310,10310,0
20230608,202500,41543220,10310,10310,10310,10310,0
20230608,202400,41543220,10310,10310,10310,10310,0
20230608,202300,41543220,10310,10310,10310,10310,0
20230608,202200,41543220,10310,10310,10310,10310,0
20230608,202100,41543220,10310,10310,10310,10310,0
20230608,202000,41543220,10310,10310,10310,10310,0
20230608,201900,41543220,10310,10310,10310,10310,0
20230608,201800,41543220,10310,10310,10310,10310,0
20230608,201700,41543220,10310,10310,10310,10310,0
20230608,201600,41543220,10310,10310,10310,10310,0
20230608,201500,41543220,10310,10310,10310,10310,0
20230608,201400,41543220,10310,10310,10310,10310,0
20230608,201300,41543220,10310,10310,10310,10310,0
20230608,201200,41543220,10310,10310,10310,10310,0
20230608,201100,41543220,10310,10310,10310,10310,0
20230608,201000,41543220,10310,10310,10310,10310,0
20230608,200900,41543220,10310,10310,10310,10310,0
20230608,200800,41543220,10310,10310,10310,10310,0
20230608,200700,41543220,10310,10310,10310,10310,0
20230608,200600,41543220,10310,10310,10310,10310,0
20230608,200500,41543220,10310,10310,10310,10310,0
20230608,200400,41543220,10310,10310,10310,10310,0
20230608,200300,41543220,10310,10310,10310,10310,0
20230608,200200,41543220,10310,10310,10310,10310,0
20230608,200100,41543220,10310,10310,10310,10310,0
20230608,200000,41543220,10310,10310,10310,10310,0
20230608,195900,41543220,10310,10310,10310,10310,0
20230608,195800,41543220,10310,10310,10310,10310,0
20230608,195700,41543220,10310,10310,10310,10310,116
20230608,195600,41543220,10310,10310,10310,10310,0
20230608,195500,41543220,10310,10310,10310,10310,0
20230608,195400,41543220,10310,10310,10310,10310,0
20230608,195300,41543220,10310,10310,10310,10310,0
20230608,195200,41543220,10310,10310,10310,10310,0
20230608,195100,41543220,10310,10310,10310,10310,0
20230608,195000,41543220,10310,10310,10310,10310,0
20230608,194900,41543220,10310,10310,10310,10310,0
20230608,194800,41543220,10310,10310,10310,10310,0
20230608,194700,41543220,10310,10310,10310,10310,0
20230608,194600,41543220,10310,10310,10310,10310,0
20230608,194500,41543220,10310,10310,10310,10310,0
20230608,194400,41543220,10310,10310,10310,10310,0
20230608,194300,41543220,10310,10310,10310,10310,0
20230608,194200,41543220,10310,10310,10310,10310,0
20230608,194100,41543220,10310,10310,10310,10310,0
20230608,194000,41543220,10310,10310,10310,10310,0
20230608,193900,41543220,10310,10310,10310,10310,0
20230608,193800,41543220,10310,10310,10310,10310,0
20230608,193700,41543220,10310,10310,10310,10310,0
20230608,193600,41543220,10310,10310,10310,10310,0
20230608,193500,41543220,10310,10310,10310,10310,0
20230608,193400,41543220,10310,10310,10310,10310,0
20230608,193300,41543220,10310,10310,10310,10310,0
20230608,193200,41543220,10310,10310,10310,10310,0
20230608,193100,41543220,10310,10310,10310,10310,0
20230608,193000,41543220,10310,10310,10310,10310,0
20230608,192900,41543220,10310,10310,10310,10310,0
20230608,192800,41543220,10310,10310,10310,10310,0
20230608,192700,41543220,10310,10310,10310,10310,116
20230608,192600,41543220,10310,10310,10310,10310,0
20230608,192500,41543220,10310,10310,10310,10310,0
20230608,192400,41543220,10310,10310,10310,10310,0
20230608,192300,41543220,10310,10310,10310,10310,0
20230608,192200,41543220,10310,10310,10310,10310,0
20230608,192100,41543220,10310,10310,10310,10310,0
20230608,192000,41543220,10310,10310,10310,10310,0
20230608,191900,41543220,10310,10310,10310,10310,0
20230608,191800,41543220,10310,10310,10310,10310,0
20230608,191700,41543220,10310,10310,10310,10310,0
20230608,191600,41543220,10310,10310,10310,10310,0
20230608,191500,41543220,10310,10310,10310,10310,0
20230608,191400,41543220,10310,10310,10310,10310,0
20230608,191300,41543220,10310,10310,10310,10310,0
20230608,191200,41543220,10310,10310,10310,10310,0
20230608,191100,41543220,10310,10310,10310,10310,0
20230608,191000,41543220,10310,10310,10310,10310,0
20230608,190900,41543220,10310,10310,10310,10310,0
20230608,190800,41543220,10310,10310,10310,10310,0
20230608,190700,41543220,10310,10310,10310,10310,0
20230608,190600,41543220,10310,10310,10310,10310,0
20230608,190500,41543220,10310,10310,10310,10310,0
20230608,190400,41543220,10310,10310,10310,10310,0
20230608,190300,41543220,10310,10310,10310,10310,0
20230608,190200,41543220,10310,10310,10310,10310,0
20230608,190100,41543220,10310,10310,10310,10310,0
20230608,190000,41543220,10310,10310,10310,10310,0
20230608,185900,41543220,10310,10310,10310,10310,0
20230608,185800,41543220,10310,10310,10310,10310,0
20230608,185700,41543220,10310,10310,10310,10310,116
20230608,185600,41543220,10310,10310,10310,10310,0
20230608,185500,41543220,10310,10310,10310,10310,0
20230608,185400,41543220,10310,10310,10310,10310,0
20230608,185300,41543220,10310,10310,10310,10310,0
20230608,185200,41543220,10310,10310,10310,10310,0
20230608,185100,41543220,10310,10310,10310,10310,0
20230608,185000,41543220,10310,10310,10310,10310,0
20230608,184900,41543220,10310,10310,10310,10310,0
20230608,184800,41543220,10310,10310,10310,10310,0
20230608,184700,41543220,10310,10310,10310,10310,0
20230608,184600,41543220,10310,10310,10310,10310,0
20230608,184500,41543220,10310,10310,10310,10310,0
20230608,184400,41543220,10310,10310,10310,10310,0
20230608,184300,41543220,10310,10310,10310,10310,0
20230608,184200,41543220,10310,10310,10310,10310,0
20230608,184100,41543220,10310,10310,10310,10310,0
20230608,184000,41543220,10310,10310,10310,10310,0
20230608,183900,41543220,10310,10310,10310,10310,0
20230608,183800,41543220,10310,10310,10310,10310,0
20230608,183700,41543220,10310,10310,10310,10310,0
20230608,183600,41543220,10310,10310,10310,10310,0
20230608,183500,41543220,10310,10310,10310,10310,0
20230608,183400,41543220,10310,10310,10310,10310,0
20230608,183300,41543220,10310,10310,10310,10310,0
20230608,183200,41543220,10310,10310,10310,10310,0
20230608,183100,41543220,10310,10310,10310,10310,0
20230608,183000,41543220,10310,10310,10310,10310,0
20230608,182900,41543220,10310,10310,10310,10310,0
20230608,182800,41543220,10310,10310,10310,10310,0
20230608,182700,41543220,10310,10310,10310,10310,116
20230608,182600,41543220,10310,10310,10310,10310,0
20230608,182500,41543220,10310,10310,10310,10310,0
20230608,182400,41543220,10310,10310,10310,10310,0
20230608,182300,41543220,10310,10310,10310,10310,0
20230608,182200,41543220,10310,10310,10310,10310,0
20230608,182100,41543220,10310,10310,10310,10310,0
20230608,182000,41543220,10310,10310,10310,10310,0
20230608,181900,41543220,10310,10310,10310,10310,0
20230608,181800,41543220,10310,10310,10310,10310,0
20230608,181700,41543220,10310,10310,10310,10310,0
20230608,181600,41543220,10310,10310,10310,10310,0
20230608,181500,41543220,10310,10310,10310,10310,0
20230608,181400,41543220,10310,10310,10310,10310,0
20230608,181300,41543220,10310,10310,10310,10310,0
20230608,181200,41543220,10310,10310,10310,10310,0
20230608,181100,41543220,10310,10310,10310,10310,0
20230608,181000,41543220,10310,10310,10310,10310,0
20230608,180900,41543220,10310,10310,10310,10310,0
20230608,180800,41543220,10310,10310,10310,10310,0
20230608,180700,41543220,10310,10310,10310,10310,0
20230608,180600,41543220,10310,10310,10310,10310,0
20230608,180500,41543220,10310,10310,10310,10310,0
20230608,180400,41543220,10310,10310,10310,10310,0
20230608,180300,41543220,10310,10310,10310,10310,0
20230608,180200,41543220,10310,10310,10310,10310,0
20230608,180100,41543220,10310,10310,10310,10310,0
20230608,180000,41543220,10310,10310,10310,10310,0
20230608,175900,41543220,10310,10310,10310,10310,0
20230608,175800,41543220,10310,10310,10310,10310,0
20230608,175700,41543220,10310,10310,10310,10310,116
20230608,175600,41543220,10310,10310,10310,10310,0
20230608,175500,41543220,10310,10310,10310,10310,0
20230608,175400,41543220,10310,10310,10310,10310,0
20230608,175300,41543220,10310,10310,10310,10310,0
20230608,175200,41543220,10310,10310,10310,10310,0
20230608,175100,41543220,10310,10310,10310,10310,0
20230608,175000,41543220,10310,10310,10310,10310,0
20230608,174900,41543220,10310,10310,10310,10310,0
20230608,174800,41543220,10310,10310,10310,10310,0
20230608,174700,41543220,10310,10310,10310,10310,0
20230608,174600,41543220,10310,10310,10310,10310,0
20230608,174500,41543220,10310,10310,10310,10310,0
20230608,174400,41543220,10310,10310,10310,10310,0
20230608,174300,41543220,10310,10310,10310,10310,0
20230608,174200,41543220,10310,10310,10310,10310,0
20230608,174100,41543220,10310,10310,10310,10310,0
20230608,174000,41543220,10310,10310,10310,10310,0
20230608,173900,41543220,10310,10310,10310,10310,0
20230608,173800,41543220,10310,10310,10310,10310,0
20230608,173700,41543220,10310,10310,10310,10310,0
20230608,173600,41543220,10310,10310,10310,10310,0
20230608,173500,41543220,10310,10310,10310,10310,0
20230608,173400,41543220,10310,10310,10310,10310,0
20230608,173300,41543220,10310,10310,10310,10310,0
20230608,173200,41543220,10310,10310,10310,10310,0
20230608,173100,41543220,10310,10310,10310,10310,0
20230608,173000,41543220,10310,10310,10310,10310,0
20230608,172900,41543220,10310,10310,10310,10310,0
20230608,172800,41543220,10310,10310,10310,10310,0
20230608,172700,41543220,10310,10310,10310,10310,116
20230608,172600,41543220,10310,10310,10310,10310,0
20230608,172500,41543220,10310,10310,10310,10310,0
20230608,172400,41543220,10310,10310,10310,10310,0
20230608,172300,41543220,10310,10310,10310,10310,0
20230608,172200,41543220,10310,10310,10310,10310,0
20230608,172100,41543220,10310,10310,10310,10310,0
20230608,172000,41543220,10310,10310,10310,10310,0
20230608,171900,41543220,10310,10310,10310,10310,0
20230608,171800,41543220,10310,10310,10310,10310,0
20230608,171700,41543220,10310,10310,10310,10310,0
20230608,171600,41543220,10310,10310,10310,10310,0
20230608,171500,41543220,10310,10310,10310,10310,0
20230608,171400,41543220,10310,10310,10310,10310,0
20230608,171300,41543220,10310,10310,10310,10310,0
20230608,171200,41543220,10310,10310,10310,10310,0
20230608,171100,41543220,10310,10310,10310,10310,0
20230608,171000,41543220,10310,10310,10310,10310,0
20230608,170900,41543220,10310,10310,10310,10310,0
20230608,170800,41543220,10310,10310,10310,10310,0
20230608,170700,41543220,10310,10310,10310,10310,0
20230608,170600,41543220,10310,10310,10310,10310,0
20230608,170500,41543220,10310,10310,10310,10310,0
20230608,170400,41543220,10310,10310,10310,10310,0
20230608,170300,41543220,10310,10310,10310,10310,0
20230608,170200,41543220,10310,10310,10310,10310,0
20230608,170100,41543220,10310,10310,10310,10310,0
20230608,170000,41543220,10310,10310,10310,10310,0
20230608,165900,41543220,10310,10310,10310,10310,0
20230608,165800,41543220,10310,10310,10310,10310,0
20230608,165700,41543220,10310,10310,10310,10310,116
20230608,165600,41543220,10310,10310,10310,10310,0
20230608,165500,41543220,10310,10310,10310,10310,0
20230608,165400,41543220,10310,10310,10310,10310,0
20230608,165300,41543220,10310,10310,10310,10310,0
20230608,165200,41543220,10310,10310,10310,10310,0
20230608,165100,41543220,10310,10310,10310,10310,0
20230608,165000,41543220,10310,10310,10310,10310,0
20230608,164900,41543220,10310,10310,10310,10310,0
20230608,164800,41543220,10310,10310,10310,10310,0
20230608,164700,41543220,10310,10310,10310,10310,0
20230608,164600,41543220,10310,10310,10310,10310,0
20230608,164500,41543220,10310,10310,10310,10310,0
20230608,164400,41543220,10310,10310,10310,10310,0
20230608,164300,41543220,10310,10310,10310,10310,0
20230608,164200,41543220,10310,10310,10310,10310,0
20230608,164100,41543220,10310,10310,10310,10310,0
20230608,164000,41543220,10310,10310,10310,10310,0
20230608,163900,41543220,10310,10310,10310,10310,0
20230608,163800,41543220,10310,10310,10310,10310,0
20230608,163700,41543220,10310,10310,10310,10310,0
20230608,163600,41543220,10310,10310,10310,10310,0
20230608,163500,41543220,10310,10310,10310,10310,0
20230608,163400,41543220,10310,10310,10310,10310,0
20230608,163300,41543220,10310,10310,10310,10310,0
20230608,163200,41543220,10310,10310,10310,10310,0
20230608,163100,41543220,10310,10310,10310,10310,0
20230608,163000,41543220,10310,10310,10310,10310,0
20230608,162900,41543220,10310,10310,10310,10310,0
20230608,162800,41543220,10310,10310,10310,10310,0
20230608,162700,41543220,10310,10310,10310,10310,116
20230608,162600,41543220,10310,10310,10310,10310,0
20230608,162500,41543220,10310,10310,10310,10310,0
20230608,162400,41543220,10310,10310,10310,10310,0
20230608,162300,41543220,10310,10310,10310,10310,0
20230608,162200,41543220,10310,10310,10310,10310,0
20230608,162100,41543220,10310,10310,10310,10310,0
20230608,162000,41543220,10310,10310,10310,10310,0
20230608,161900,41543220,10310,10310,10310,10310,0
20230608,161800,41543220,10310,10310,10310,10310,0
20230608,161700,41543220,10310,10310,10310,10310,0
20230608,161600,41543220,10310,10310,10310,10310,0
20230608,161500,41543220,10310,10310,10310,10310,0
20230608,161400,41543220,10310,10310,10310,10310,0
20230608,161300,41543220,10310,10310,10310,10310,0
20230608,161200,41543220,10310,10310,10310,10310,0
20230608,161100,41543220,10310,10310,10310,10310,0
20230608,161000,41543220,10310,10310,10310,10310,0
20230608,160900,41543220,10310,10310,10310,10310,0
20230608,160800,41543220,10310,10310,10310,10310,0
20230608,160700,41543220,10310,10310,10310,10310,0
20230608,160600,41543220,10310,10310,10310,10310,0
20230608,160500,41543220,10310,10310,10310,10310,0
20230608,160400,41543220,10310,10310,10310,10310,0
20230608,160300,41543220,10310,10310,10310,10310,0
20230608,160200,41543220,10310,10310,10310,10310,0
20230608,160100,41543220,10310,10310,10310,10310,0
20230608,160000,41543220,10310,10310,10310,10310,0
20230608,155900,41543220,10310,10310,10310,10310,0
20230608,155800,41543220,10310,10310,10310,10310,0
20230608,155700,41543220,10310,10310,10310,10310,116
20230608,155600,41543220,10310,10310,10310,10310,0
20230608,155500,41543220,10310,10310,10310,10310,0
20230608,155400,41543220,10310,10310,10310,10310,0
20230608,155300,41543220,10310,10310,10310,10310,0
20230608,155200,41543220,10310,10310,10310,10310,0
20230608,155100,41543220,10310,10310,10310,10310,0
20230608,155000,41543220,10310,10310,10310,10310,0
20230608,154900,41543220,10310,10310,10310,10310,0
20230608,154800,41543220,10310,10310,10310,10310,0
20230608,154700,41543220,10310,10310,10310,10310,0
20230608,154600,41543220,10310,10310,10310,10310,0
20230608,154500,41543220,10310,10310,10310,10310,0
20230608,154400,41543220,10310,10310,10310,10310,0
20230608,154300,41543220,10310,10310,10310,10310,0
20230608,154200,41543220,10310,10310,10310,10310,0
20230608,154100,41543220,10310,10310,10310,10310,0
20230608,154000,41543220,10310,10310,10310,10310,0
20230608,153900,41543220,10310,10310,10310,10310,0
20230608,153800,41543220,10310,10310,10310,10310,0
20230608,153700,41543220,10310,10310,10310,10310,0
20230608,153600,41543220,10310,10310,10310,10310,0
20230608,153500,41543220,10310,10310,10310,10310,0
20230608,153400,41543220,10310,10310,10310,10310,0
20230608,153300,41543220,10310,10310,10310,10310,0
20230608,153200,41543220,10310,10310,10310,10310,0
20230608,153100,41543220,10310,10310,10310,10310,0
20230608,153000,41543220,10310,10310,10310,10310,116
20230608,152900,40347260,10310,10310,10310,10310,0
20230608,152800,40347260,10310,10310,10310,10310,0
20230608,152700,40347260,10310,10310,10310,10310,0
20230608,152600,40347260,10310,10310,10310,10310,0
20230608,152500,40347260,10310,10310,10310,10310,0
20230608,152400,40347260,10310,10310,10310,10310,0
20230608,152300,40347260,10310,10310,10310,10310,0
20230608,152200,40347260,10310,10310,10310,10310,0
20230608,152100,40347260,10310,10310,10310,10310,0
20230608,152000,40347260,10310,10310,10310,10310,0
20230608,151900,40347260,10310,10310,10310,10310,0
20230608,151800,40347260,10310,10310,10310,10310,0
20230608,151700,40347260,10310,10310,10310,10310,0
20230608,151600,40347260,10310,10310,10310,10310,0
20230608,151500,40347260,10310,10310,10310,10310,0
20230608,151400,40347260,10310,10310,10310,10310,5
20230608,151300,40295710,10310,10320,10320,10310,84
20230608,151200,39429620,10310,10310,10310,10310,0
20230608,151100,39429620,10310,10310,10310,10310,0
20230608,151000,39429620,10310,10310,10310,10310,13
20230608,150900,39295590,10320,10320,10320,10320,0
20230608,150800,39295590,10320,10320,10320,10320,0
20230608,150700,39295590,10320,10320,10320,10320,0
20230608,150600,39295590,10320,10320,10320,10320,1
20230608,150500,39285270,10320,10320,10320,10320,112
20230608,150400,38129430,10320,10320,10320,10320,0
20230608,150300,38129430,10320,10320,10320,10320,0
20230608,150200,38129430,10320,10320,10320,10320,1
20230608,150100,38119110,10320,10320,10320,10320,0
20230608,150000,38119110,10320,10320,10320,10320,1
20230608,145900,38108790,10310,10310,10310,10310,0
20230608,145800,38108790,10310,10310,10310,10310,2
20230608,145700,38088170,10300,10300,10300,10300,0
20230608,145600,38088170,10300,10300,10300,10300,40
20230608,145500,37676170,10310,10310,10310,10310,1
20230608,145400,37665860,10300,10300,10300,10300,5
20230608,145300,37614360,10300,10300,10300,10300,2
20230608,145200,37593760,10300,10300,10300,10300,8
20230608,145100,37511360,10300,10300,10300,10300,0
20230608,145000,37511360,10300,10300,10300,10300,0
20230608,144900,37511360,10300,10300,10300,10300,0
20230608,144800,37511360,10300,10300,10300,10300,10
20230608,144700,37408360,10300,10300,10300,10300,0
20230608,144600,37408360,10300,10300,10300,10300,0
20230608,144500,37408360,10300,10300,10300,10300,0
20230608,144400,37408360,10300,10300,10300,10300,0
20230608,144300,37408360,10300,10300,10300,10300,0
20230608,144200,37408360,10300,10300,10300,10300,0
20230608,144100,37408360,10300,10300,10300,10300,0
20230608,144000,37408360,10300,10300,10300,10300,0
20230608,143900,37408360,10300,10300,10300,10300,1
20230608,143800,37398060,10300,10300,10300,10300,0
20230608,143700,37398060,10300,10300,10300,10300,0
20230608,143600,37398060,10300,10300,10300,10300,0
20230608,143500,37398060,10300,10300,10300,10300,0
20230608,143400,37398060,10300,10300,10300,10300,6
20230608,143300,37336260,10300,10300,10300,10300,0
20230608,143200,37336260,10300,10300,10300,10300,0
20230608,143100,37336260,10300,10300,10300,10300,0
20230608,143000,37336260,10300,10300,10300,10300,0
20230608,142900,37336260,10300,10300,10300,10300,8
20230608,142800,37253860,10300,10300,10300,10300,0
20230608,142700,37253860,10300,10300,10300,10300,29
20230608,142600,36955160,10300,10300,10300,10300,0
20230608,142500,36955160,10300,10310,10310,10300,32
20230608,142400,36625360,10290,10290,10290,10290,0
20230608,142300,36625360,10290,10290,10290,10290,10
20230608,142200,36522460,10290,10290,10290,10290,0
20230608,142100,36522460,10290,10290,10290,10290,0
20230608,142000,36522460,10290,10290,10290,10290,0
20230608,141900,36522460,10290,10320,10320,10290,478
20230608,141800,31596110,10320,10320,10320,10320,0
20230608,141700,31596110,10320,10320,10320,10320,0
20230608,141600,31596110,10320,10320,10320,10320,0
20230608,141500,31596110,10320,10320,10320,10320,0
20230608,141400,31596110,10320,10320,10320,10320,0
20230608,141300,31596110,10320,10320,10320,10320,0
20230608,141200,31596110,10320,10320,10320,10320,0
20230608,141100,31596110,10320,10320,10320,10320,2
20230608,141000,31575470,10320,10320,10320,10320,0
20230608,140900,31575470,10320,10320,10320,10320,10
20230608,140800,31472270,10330,10330,10330,10330,0
20230608,140700,31472270,10330,10330,10330,10330,0
20230608,140600,31472270,10330,10330,10330,10330,0
20230608,140500,31472270,10330,10330,10330,10330,0
20230608,140400,31472270,10330,10330,10330,10330,0
20230608,140300,31472270,10330,10330,10330,10330,0
20230608,140200,31472270,10330,10330,10330,10330,0
20230608,140100,31472270,10330,10330,10330,10330,1
20230608,140000,31461940,10310,10310,10310,10310,0
20230608,135900,31461940,10310,10310,10310,10310,5
20230608,135800,31410390,10320,10320,10320,10320,0
20230608,135700,31410390,10320,10320,10320,10320,0
20230608,135600,31410390,10320,10320,10320,10320,0
20230608,135500,31410390,10320,10320,10320,10320,0
20230608,135400,31410390,10320,10320,10320,10320,201
20230608,135300,29336070,10320,10320,10320,10320,1
20230608,135200,29325750,10320,10320,10320,10320,0
20230608,135100,29325750,10320,10320,10320,10320,0
20230608,135000,29325750,10320,10320,10320,10320,0
20230608,134900,29325750,10320,10320,10320,10320,1
20230608,134800,29315430,10320,10320,10320,10320,1
20230608,134700,29305110,10310,10310,10310,10310,0
20230608,134600,29305110,10310,10310,10310,10310,0
20230608,134500,29305110,10310,10310,10310,10310,0
20230608,134400,29305110,10310,10310,10310,10310,121
20230608,134300,28057600,10310,10310,10310,10310,1
20230608,134200,28047290,10300,10300,10300,10300,0
20230608,134100,28047290,10300,10300,10300,10300,1
20230608,134000,28036990,10310,10300,10310,10300,6
20230608,133900,27975140,10300,10300,10300,10300,0
20230608,133800,27975140,10300,10300,10300,10300,0
20230608,133700,27975140,10300,10300,10300,10300,0
20230608,133600,27975140,10300,10300,10300,10300,0
20230608,133500,27975140,10300,10300,10300,10300,0
20230608,133400,27975140,10300,10300,10300,10300,10
20230608,133300,27872140,10300,10300,10300,10300,12
20230608,133200,27748540,10300,10300,10300,10300,1
20230608,133100,27738240,10300,10300,10300,10300,0
20230608,133000,27738240,10300,10300,10300,10300,0
20230608,132900,27738240,10300,10300,10300,10300,0
20230608,132800,27738240,10300,10300,10300,10300,100
20230608,132700,26708240,10300,10300,10300,10300,0
20230608,132600,26708240,10300,10300,10300,10300,0
20230608,132500,26708240,10300,10300,10300,10300,21
20230608,132400,26491940,10300,10300,10300,10300,0
20230608,132300,26491940,10300,10300,10300,10300,0
20230608,132200,26491940,10300,10300,10300,10300,0
20230608,132100,26491940,10300,10300,10300,10300,0
20230608,132000,26491940,10300,10300,10300,10300,0
20230608,131900,26491940,10300,10300,10300,10300,0
20230608,131800,26491940,10300,10300,10300,10300,0
20230608,131700,26491940,10300,10300,10300,10300,0
20230608,131600,26491940,10300,10300,10300,10300,0
20230608,131500,26491940,10300,10300,10300,10300,0
20230608,131400,26491940,10300,10300,10300,10300,90
20230608,131300,25564940,10310,10310,10310,10310,0
20230608,131200,25564940,10310,10310,10310,10310,0
20230608,131100,25564940,10310,10310,10310,10310,0
20230608,131000,25564940,10310,10310,10310,10310,5
20230608,130900,25513390,10310,10310,10310,10310,2
20230608,130800,25492770,10310,10310,10310,10310,9
20230608,130700,25399980,10310,10310,10310,10310,0
20230608,130600,25399980,10310,10310,10310,10310,4
20230608,130500,25358740,10320,10320,10320,10320,0
20230608,130400,25358740,10320,10320,10320,10320,0
20230608,130300,25358740,10320,10320,10320,10320,0
20230608,130200,25358740,10320,10320,10320,10320,0
20230608,130100,25358740,10320,10320,10320,10320,29
20230608,130000,25059460,10320,10320,10320,10320,1
20230608,125900,25049140,10310,10310,10310,10310,0
20230608,125800,25049140,10310,10310,10310,10310,11
20230608,125700,24935730,10320,10320,10320,10320,10
20230608,125600,24832530,10310,10310,10310,10310,0
20230608,125500,24832530,10310,10310,10310,10310,0
20230608,125400,24832530,10310,10310,10310,10310,0
20230608,125300,24832530,10310,10310,10310,10310,51
20230608,125200,24306720,10310,10310,10310,10310,0
20230608,125100,24306720,10310,10310,10310,10310,67
20230608,125000,23615950,10310,10310,10310,10310,0
20230608,124900,23615950,10310,10310,10310,10310,33
20230608,124800,23275720,10310,10310,10310,10310,3
20230608,124700,23244790,10310,10310,10310,10310,0
20230608,124600,23244790,10310,10310,10310,10310,1
20230608,124500,23234480,10310,10310,10310,10310,1
20230608,124400,23224170,10310,10310,10310,10310,0
20230608,124300,23224170,10310,10310,10310,10310,1
20230608,124200,23213860,10310,10310,10310,10310,0
20230608,124100,23213860,10310,10310,10310,10310,0
20230608,124000,23213860,10310,10310,10310,10310,0
20230608,123900,23213860,10310,10310,10310,10310,0
20230608,123800,23213860,10310,10310,10310,10310,3
20230608,123700,23182930,10310,10310,10310,10310,1
20230608,123600,23172620,10310,10310,10310,10310,0
20230608,123500,23172620,10310,10310,10310,10310,3
20230608,123400,23141690,10310,10310,10310,10310,0
20230608,123300,23141690,10310,10310,10310,10310,1
20230608,123200,23131380,10310,10300,10310,10300,3
20230608,123100,23100470,10300,10300,10300,10300,0
20230608,123000,23100470,10300,10300,10300,10300,0
20230608,122900,23100470,10300,10300,10300,10300,0
20230608,122800,23100470,10300,10300,10300,10300,1
20230608,122700,23090170,10300,10300,10300,10300,19
20230608,122600,22894470,10300,10300,10300,10300,0
20230608,122500,22894470,10300,10300,10300,10300,0
20230608,122400,22894470,10300,10300,10300,10300,0
20230608,122300,22894470,10300,10300,10300,10300,0
20230608,122200,22894470,10300,10300,10300,10300,0
20230608,122100,22894470,10300,10300,10300,10300,0
20230608,122000,22894470,10300,10310,10310,10300,15
20230608,121900,22739870,10310,10310,10310,10310,5
20230608,121800,22688320,10310,10310,10310,10310,0
20230608,121700,22688320,10310,10310,10310,10310,0
20230608,121600,22688320,10310,10310,10310,10310,0
20230608,121500,22688320,10310,10310,10310,10310,50
20230608,121400,22172820,10310,10310,10310,10310,0
20230608,121300,22172820,10310,10310,10310,10310,0
20230608,121200,22172820,10310,10310,10310,10310,0
20230608,121100,22172820,10310,10310,10310,10310,0
20230608,121000,22172820,10310,10310,10310,10310,0
20230608,120900,22172820,10310,10310,10310,10310,1
20230608,120800,22162510,10300,10300,10300,10300,0
20230608,120700,22162510,10300,10300,10300,10300,0
20230608,120600,22162510,10300,10300,10300,10300,0
20230608,120500,22162510,10300,10300,10300,10300,0
20230608,120400,22162510,10300,10300,10300,10300,0
20230608,120300,22162510,10300,10300,10300,10300,10
20230608,120200,22059510,10290,10290,10290,10290,0
20230608,120100,22059510,10290,10290,10290,10290,0
20230608,120000,22059510,10290,10290,10290,10290,1
20230608,115900,22049220,10300,10300,10300,10300,0
20230608,115800,22049220,10300,10300,10300,10300,1
20230608,115700,22038920,10290,10290,10290,10290,0
20230608,115600,22038920,10290,10290,10290,10290,4
20230608,115500,21997760,10290,10290,10290,10290,0
20230608,115400,21997760,10290,10290,10290,10290,0
20230608,115300,21997760,10290,10290,10290,10290,0
20230608,115200,21997760,10290,10290,10290,10290,3
20230608,115100,21966890,10300,10300,10300,10300,0
20230608,115000,21966890,10300,10300,10300,10300,0
20230608,114900,21966890,10300,10300,10300,10300,8
20230608,114800,21884490,10300,10300,10300,10300,0
20230608,114700,21884490,10300,10300,10300,10300,0
20230608,114600,21884490,10300,10300,10300,10300,0
20230608,114500,21884490,10300,10300,10300,10300,0
20230608,114400,21884490,10300,10300,10300,10300,11
20230608,114300,21771190,10300,10300,10300,10300,0
20230608,114200,21771190,10300,10300,10300,10300,1
20230608,114100,21760890,10300,10300,10300,10290,15
20230608,114000,21606400,10300,10290,10300,10290,3
20230608,113900,21575510,10300,10300,10300,10300,0
20230608,113800,21575510,10300,10300,10300,10300,0
20230608,113700,21575510,10300,10300,10300,10300,0
20230608,113600,21575510,10300,10300,10300,10300,5
20230608,113500,21524010,10300,10300,10300,10300,2
20230608,113400,21503410,10300,10300,10300,10300,0
20230608,113300,21503410,10300,10300,10300,10300,0
20230608,113200,21503410,10300,10300,10300,10300,50
20230608,113100,20988410,10300,10300,10300,10300,1
20230608,113000,20978110,10300,10300,10300,10300,2
20230608,112900,20957510,10300,10300,10300,10300,2
20230608,112800,20936910,10300,10300,10300,10300,1
20230608,112700,20926610,10300,10300,10300,10300,12
20230608,112600,20803010,10300,10300,10300,10300,0
20230608,112500,20803010,10300,10300,10300,10300,0
20230608,112400,20803010,10300,10300,10300,10300,0
20230608,112300,20803010,10300,10300,10300,10300,0
20230608,112200,20803010,10300,10300,10300,10300,0
20230608,112100,20803010,10300,10300,10300,10300,0
20230608,112000,20803010,10300,10300,10300,10300,0
20230608,111900,20803010,10300,10300,10300,10300,0
20230608,111800,20803010,10300,10300,10300,10300,0
20230608,111700,20803010,10300,10300,10300,10300,0
20230608,111600,20803010,10300,10300,10300,10300,0
20230608,111500,20803010,10300,10300,10300,10300,11
20230608,111400,20689710,10300,10300,10300,10300,0
20230608,111300,20689710,10300,10300,10300,10300,0
20230608,111200,20689710,10300,10300,10300,10300,0
20230608,111100,20689710,10300,10300,10300,10300,0
20230608,111000,20689710,10300,10300,10300,10300,10
20230608,110900,20586710,10290,10290,10290,10290,8
20230608,110800,20504390,10290,10290,10290,10290,2
20230608,110700,20483810,10290,10290,10290,10290,0
20230608,110600,20483810,10290,10290,10290,10290,0
20230608,110500,20483810,10290,10290,10290,10290,8
20230608,110400,20401490,10290,10290,10290,10290,0
20230608,110300,20401490,10290,10290,10290,10290,0
20230608,110200,20401490,10290,10290,10290,10290,0
20230608,110100,20401490,10290,10290,10290,10290,8
20230608,110000,20319170,10290,10290,10290,10290,8
20230608,105900,20236850,10290,10290,10290,10290,34
20230608,105800,19886990,10290,10290,10290,10290,0
20230608,105700,19886990,10290,10290,10290,10290,0
20230608,105600,19886990,10290,10290,10290,10290,1
20230608,105500,19876700,10290,10290,10290,10290,1
20230608,105400,19866410,10290,10290,10290,10290,1
20230608,105300,19856120,10290,10290,10290,10290,1
20230608,105200,19845830,10290,10290,10290,10290,0
20230608,105100,19845830,10290,10290,10290,10290,0
20230608,105000,19845830,10290,10290,10290,10290,0
20230608,104900,19845830,10290,10290,10290,10290,2
20230608,104800,19825250,10290,10290,10290,10290,0
20230608,104700,19825250,10290,10290,10290,10290,2
20230608,104600,19804670,10280,10280,10280,10280,0
20230608,104500,19804670,10280,10280,10280,10280,5
20230608,104400,19753270,10280,10280,10280,10280,0
20230608,104300,19753270,10280,10280,10280,10280,0
20230608,104200,19753270,10280,10280,10280,10280,5
20230608,104100,19701870,10280,10280,10280,10280,0
20230608,104000,19701870,10280,10280,10280,10280,0
20230608,103900,19701870,10280,10280,10280,10280,0
20230608,103800,19701870,10280,10280,10280,10280,0
20230608,103700,19701870,10280,10280,10280,10280,0
20230608,103600,19701870,10280,10280,10280,10280,72
20230608,103500,18961710,10270,10270,10270,10270,0
20230608,103400,18961710,10270,10270,10270,10270,13
20230608,103300,18828200,10280,10280,10280,10280,0
20230608,103200,18828200,10280,10280,10280,10280,341
20230608,103100,15322720,10290,10290,10290,10290,5
20230608,103000,15271270,10290,10290,10290,10290,0
20230608,102900,15271270,10290,10290,10290,10290,2
20230608,102800,15250690,10290,10280,10290,10280,5
20230608,102700,15199250,10290,10290,10290,10290,0
20230608,102600,15199250,10290,10290,10290,10290,1
20230608,102500,15188960,10290,10290,10290,10290,12
20230608,102400,15065480,10290,10290,10290,10290,10
20230608,102300,14962580,10280,10280,10280,10280,0
20230608,102200,14962580,10280,10280,10280,10280,5
20230608,102100,14911180,10290,10290,10290,10290,5
20230608,102000,14859730,10290,10290,10290,10290,0
20230608,101900,14859730,10290,10290,10290,10290,10
20230608,101800,14756830,10280,10280,10280,10280,0
20230608,101700,14756830,10280,10280,10280,10280,20
20230608,101600,14551230,10280,10280,10280,10280,200
20230608,101500,12495230,10280,10280,10280,10280,5
20230608,101400,12443830,10280,10280,10280,10280,0
20230608,101300,12443830,10280,10280,10280,10280,101
20230608,101200,11405550,10290,10290,10290,10290,10
20230608,101100,11302650,10290,10290,10290,10290,0
20230608,101000,11302650,10290,10290,10290,10290,0
20230608,100900,11302650,10290,10290,10290,10290,0
20230608,100800,11302650,10290,10290,10290,10290,0
20230608,100700,11302650,10290,10290,10290,10290,0
20230608,100600,11302650,10290,10290,10290,10290,0
20230608,100500,11302650,10290,10290,10290,10290,100
20230608,100400,10273650,10290,10290,10290,10290,10
20230608,100300,10170750,10290,10290,10290,10290,3
20230608,100200,10139880,10290,10290,10290,10290,2
20230608,100100,10119300,10290,10290,10290,10290,15
20230608,100000,9964950,10290,10290,10290,10290,1
20230608,095900,9954660,10290,10290,10290,10290,0
20230608,095800,9954660,10290,10290,10290,10290,3
20230608,095700,9923790,10290,10290,10290,10290,0
20230608,095600,9923790,10290,10290,10290,10290,0
20230608,095500,9923790,10290,10290,10290,10290,0
20230608,095400,9923790,10290,10290,10290,10290,0
20230608,095300,9923790,10290,10290,10290,10290,7
20230608,095200,9851760,10290,10290,10290,10290,7
20230608,095100,9779730,10290,10290,10290,10290,0
20230608,095000,9779730,10290,10290,10290,10290,1
20230608,094900,9769440,10290,10290,10290,10290,0
20230608,094800,9769440,10290,10290,10290,10290,20
20230608,094700,9563640,10290,10290,10290,10290,18
20230608,094600,9378420,10290,10290,10290,10290,8
20230608,094500,9296100,10290,10290,10290,10290,10
20230608,094400,9193200,10290,10290,10290,10290,5
20230608,094300,9141750,10290,10290,10290,10290,0
20230608,094200,9141750,10290,10290,10290,10290,1
20230608,094100,9131460,10290,10290,10290,10290,2
20230608,094000,9110880,10290,10290,10290,10290,0
20230608,093900,9110880,10290,10290,10290,10290,1
20230608,093800,9100590,10290,10290,10290,10290,1
20230608,093700,9090300,10290,10290,10290,10290,0
20230608,093600,9090300,10290,10290,10290,10290,4
20230608,093500,9049140,10290,10290,10290,10290,5
20230608,093400,8997690,10290,10290,10290,10290,6
20230608,093300,8935950,10280,10280,10280,10280,0
20230608,093200,8935950,10280,10290,10290,10280,137
20230608,093100,7527570,10290,10290,10290,10290,8
20230608,093000,7445250,10290,10290,10290,10290,1
20230608,092900,7434960,10280,10280,10280,10280,79
20230608,092800,6622840,10280,10280,10280,10280,0
20230608,092700,6622840,10280,10280,10280,10280,6
20230608,092600,6561160,10280,10280,10280,10280,0
20230608,092500,6561160,10280,10280,10280,10280,0
20230608,092400,6561160,10280,10280,10280,10280,0
20230608,092300,6561160,10280,10280,10280,10280,0
20230608,092200,6561160,10280,10280,10280,10280,0
20230608,092100,6561160,10280,10280,10280,10280,110
20230608,092000,5430360,10280,10290,10290,10280,29
20230608,091900,5132200,10290,10290,10290,10290,0
20230608,091800,5132200,10290,10300,10300,10290,21
20230608,091700,4916100,10290,10290,10290,10290,47
20230608,091600,4432470,10300,10300,10300,10300,10
20230608,091500,4329470,10300,10300,10300,10300,0
20230608,091400,4329470,10300,10300,10300,10300,3
20230608,091300,4298570,10300,10310,10310,10300,107
20230608,091200,3196460,10310,10310,10310,10310,0
20230608,091100,3196460,10310,10310,10310,10310,2
20230608,091000,3175840,10300,10300,10300,10300,0
20230608,090900,3175840,10300,10300,10300,10300,0
20230608,090800,3175840,10300,10310,10310,10300,101
20230608,090700,2135530,10310,10310,10310,10310,33
20230608,090600,1795300,10320,10320,10320,10320,0
20230608,090500,1795300,10320,10310,10320,10310,28
20230608,090400,1506600,10310,10310,10310,10310,0
20230608,090300,1506600,10310,10310,10310,10310,0
20230608,090200,1506600,10310,10310,10310,10310,0
20230608,090100,1506600,10310,10310,10310,10310,12
20230608,090000,1382880,10320,10320,10320,10320,134