stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,200100,204923730,4605,4605,4605,4605,10768
20230613,200000,204923730,4605,4605,4605,4605,0
20230613,195900,204923730,4605,4605,4605,4605,0
20230613,195800,204923730,4605,4605,4605,4605,0
20230613,195700,204923730,4605,4605,4605,4605,0
20230613,195600,204923730,4605,4605,4605,4605,0
20230613,195500,204923730,4605,4605,4605,4605,0
20230613,195400,204923730,4605,4605,4605,4605,0
20230613,195300,204923730,4605,4605,4605,4605,0
20230613,195200,204923730,4605,4605,4605,4605,0
20230613,195100,204923730,4605,4605,4605,4605,0
20230613,195000,204923730,4605,4605,4605,4605,0
20230613,194900,204923730,4605,4605,4605,4605,0
20230613,194800,204923730,4605,4605,4605,4605,0
20230613,194700,204923730,4605,4605,4605,4605,0
20230613,194600,204923730,4605,4605,4605,4605,0
20230613,194500,204923730,4605,4605,4605,4605,0
20230613,194400,204923730,4605,4605,4605,4605,0
20230613,194300,204923730,4605,4605,4605,4605,0
20230613,194200,204923730,4605,4605,4605,4605,0
20230613,194100,204923730,4605,4605,4605,4605,0
20230613,194000,204923730,4605,4605,4605,4605,0
20230613,193900,204923730,4605,4605,4605,4605,0
20230613,193800,204923730,4605,4605,4605,4605,0
20230613,193700,204923730,4605,4605,4605,4605,0
20230613,193600,204923730,4605,4605,4605,4605,0
20230613,193500,204923730,4605,4605,4605,4605,0
20230613,193400,204923730,4605,4605,4605,4605,0
20230613,193300,204923730,4605,4605,4605,4605,0
20230613,193200,204923730,4605,4605,4605,4605,0
20230613,193100,204923730,4605,4605,4605,4605,10768
20230613,193000,204923730,4605,4605,4605,4605,0
20230613,192900,204923730,4605,4605,4605,4605,0
20230613,192800,204923730,4605,4605,4605,4605,0
20230613,192700,204923730,4605,4605,4605,4605,0
20230613,192600,204923730,4605,4605,4605,4605,0
20230613,192500,204923730,4605,4605,4605,4605,0
20230613,192400,204923730,4605,4605,4605,4605,0
20230613,192300,204923730,4605,4605,4605,4605,0
20230613,192200,204923730,4605,4605,4605,4605,0
20230613,192100,204923730,4605,4605,4605,4605,0
20230613,192000,204923730,4605,4605,4605,4605,0
20230613,191900,204923730,4605,4605,4605,4605,0
20230613,191800,204923730,4605,4605,4605,4605,0
20230613,191700,204923730,4605,4605,4605,4605,0
20230613,191600,204923730,4605,4605,4605,4605,0
20230613,191500,204923730,4605,4605,4605,4605,0
20230613,191400,204923730,4605,4605,4605,4605,0
20230613,191300,204923730,4605,4605,4605,4605,0
20230613,191200,204923730,4605,4605,4605,4605,0
20230613,191100,204923730,4605,4605,4605,4605,0
20230613,191000,204923730,4605,4605,4605,4605,0
20230613,190900,204923730,4605,4605,4605,4605,0
20230613,190800,204923730,4605,4605,4605,4605,0
20230613,190700,204923730,4605,4605,4605,4605,0
20230613,190600,204923730,4605,4605,4605,4605,0
20230613,190500,204923730,4605,4605,4605,4605,0
20230613,190400,204923730,4605,4605,4605,4605,0
20230613,190300,204923730,4605,4605,4605,4605,0
20230613,190200,204923730,4605,4605,4605,4605,0
20230613,190100,204923730,4605,4605,4605,4605,10768
20230613,190000,204923730,4605,4605,4605,4605,0
20230613,185900,204923730,4605,4605,4605,4605,0
20230613,185800,204923730,4605,4605,4605,4605,0
20230613,185700,204923730,4605,4605,4605,4605,0
20230613,185600,204923730,4605,4605,4605,4605,0
20230613,185500,204923730,4605,4605,4605,4605,0
20230613,185400,204923730,4605,4605,4605,4605,0
20230613,185300,204923730,4605,4605,4605,4605,0
20230613,185200,204923730,4605,4605,4605,4605,0
20230613,185100,204923730,4605,4605,4605,4605,0
20230613,185000,204923730,4605,4605,4605,4605,0
20230613,184900,204923730,4605,4605,4605,4605,0
20230613,184800,204923730,4605,4605,4605,4605,0
20230613,184700,204923730,4605,4605,4605,4605,0
20230613,184600,204923730,4605,4605,4605,4605,0
20230613,184500,204923730,4605,4605,4605,4605,0
20230613,184400,204923730,4605,4605,4605,4605,0
20230613,184300,204923730,4605,4605,4605,4605,0
20230613,184200,204923730,4605,4605,4605,4605,0
20230613,184100,204923730,4605,4605,4605,4605,0
20230613,184000,204923730,4605,4605,4605,4605,0
20230613,183900,204923730,4605,4605,4605,4605,0
20230613,183800,204923730,4605,4605,4605,4605,0
20230613,183700,204923730,4605,4605,4605,4605,0
20230613,183600,204923730,4605,4605,4605,4605,0
20230613,183500,204923730,4605,4605,4605,4605,0
20230613,183400,204923730,4605,4605,4605,4605,0
20230613,183300,204923730,4605,4605,4605,4605,0
20230613,183200,204923730,4605,4605,4605,4605,0
20230613,183100,204923730,4605,4605,4605,4605,10768
20230613,183000,204923730,4605,4605,4605,4605,0
20230613,182900,204923730,4605,4605,4605,4605,0
20230613,182800,204923730,4605,4605,4605,4605,0
20230613,182700,204923730,4605,4605,4605,4605,0
20230613,182600,204923730,4605,4605,4605,4605,0
20230613,182500,204923730,4605,4605,4605,4605,0
20230613,182400,204923730,4605,4605,4605,4605,0
20230613,182300,204923730,4605,4605,4605,4605,0
20230613,182200,204923730,4605,4605,4605,4605,0
20230613,182100,204923730,4605,4605,4605,4605,0
20230613,182000,204923730,4605,4605,4605,4605,0
20230613,181900,204923730,4605,4605,4605,4605,0
20230613,181800,204923730,4605,4605,4605,4605,0
20230613,181700,204923730,4605,4605,4605,4605,0
20230613,181600,204923730,4605,4605,4605,4605,0
20230613,181500,204923730,4605,4605,4605,4605,0
20230613,181400,204923730,4605,4605,4605,4605,0
20230613,181300,204923730,4605,4605,4605,4605,0
20230613,181200,204923730,4605,4605,4605,4605,0
20230613,181100,204923730,4605,4605,4605,4605,0
20230613,181000,204923730,4605,4605,4605,4605,0
20230613,180900,204923730,4605,4605,4605,4605,0
20230613,180800,204923730,4605,4605,4605,4605,0
20230613,180700,204923730,4605,4605,4605,4605,0
20230613,180600,204923730,4605,4605,4605,4605,0
20230613,180500,204923730,4605,4605,4605,4605,0
20230613,180400,204923730,4605,4605,4605,4605,0
20230613,180300,204923730,4605,4605,4605,4605,0
20230613,180200,204923730,4605,4605,4605,4605,0
20230613,180100,204923730,4605,4605,4605,4605,10768
20230613,180000,204923730,4605,4605,4605,4605,0
20230613,175900,204923730,4605,4605,4605,4605,0
20230613,175800,204923730,4605,4605,4605,4605,0
20230613,175700,204923730,4605,4605,4605,4605,0
20230613,175600,204923730,4605,4605,4605,4605,0
20230613,175500,204923730,4605,4605,4605,4605,0
20230613,175400,204923730,4605,4605,4605,4605,0
20230613,175300,204923730,4605,4605,4605,4605,0
20230613,175200,204923730,4605,4605,4605,4605,0
20230613,175100,204923730,4605,4605,4605,4605,0
20230613,175000,204923730,4605,4605,4605,4605,0
20230613,174900,204923730,4605,4605,4605,4605,0
20230613,174800,204923730,4605,4605,4605,4605,0
20230613,174700,204923730,4605,4605,4605,4605,0
20230613,174600,204923730,4605,4605,4605,4605,0
20230613,174500,204923730,4605,4605,4605,4605,0
20230613,174400,204923730,4605,4605,4605,4605,0
20230613,174300,204923730,4605,4605,4605,4605,0
20230613,174200,204923730,4605,4605,4605,4605,0
20230613,174100,204923730,4605,4605,4605,4605,0
20230613,174000,204923730,4605,4605,4605,4605,0
20230613,173900,204923730,4605,4605,4605,4605,0
20230613,173800,204923730,4605,4605,4605,4605,0
20230613,173700,204923730,4605,4605,4605,4605,0
20230613,173600,204923730,4605,4605,4605,4605,0
20230613,173500,204923730,4605,4605,4605,4605,0
20230613,173400,204923730,4605,4605,4605,4605,0
20230613,173300,204923730,4605,4605,4605,4605,0
20230613,173200,204923730,4605,4605,4605,4605,0
20230613,173100,204923730,4605,4605,4605,4605,10768
20230613,173000,204923730,4605,4605,4605,4605,0
20230613,172900,204923730,4605,4605,4605,4605,0
20230613,172800,204923730,4605,4605,4605,4605,0
20230613,172700,204923730,4605,4605,4605,4605,0
20230613,172600,204923730,4605,4605,4605,4605,0
20230613,172500,204923730,4605,4605,4605,4605,0
20230613,172400,204923730,4605,4605,4605,4605,0
20230613,172300,204923730,4605,4605,4605,4605,0
20230613,172200,204923730,4605,4605,4605,4605,0
20230613,172100,204923730,4605,4605,4605,4605,0
20230613,172000,204923730,4605,4605,4605,4605,0
20230613,171900,204923730,4605,4605,4605,4605,0
20230613,171800,204923730,4605,4605,4605,4605,0
20230613,171700,204923730,4605,4605,4605,4605,0
20230613,171600,204923730,4605,4605,4605,4605,0
20230613,171500,204923730,4605,4605,4605,4605,0
20230613,171400,204923730,4605,4605,4605,4605,0
20230613,171300,204923730,4605,4605,4605,4605,0
20230613,171200,204923730,4605,4605,4605,4605,0
20230613,171100,204923730,4605,4605,4605,4605,0
20230613,171000,204923730,4605,4605,4605,4605,0
20230613,170900,204923730,4605,4605,4605,4605,0
20230613,170800,204923730,4605,4605,4605,4605,0
20230613,170700,204923730,4605,4605,4605,4605,0
20230613,170600,204923730,4605,4605,4605,4605,0
20230613,170500,204923730,4605,4605,4605,4605,0
20230613,170400,204923730,4605,4605,4605,4605,0
20230613,170300,204923730,4605,4605,4605,4605,0
20230613,170200,204923730,4605,4605,4605,4605,0
20230613,170100,204923730,4605,4605,4605,4605,10768
20230613,170000,204923730,4605,4605,4605,4605,0
20230613,165900,204923730,4605,4605,4605,4605,0
20230613,165800,204923730,4605,4605,4605,4605,0
20230613,165700,204923730,4605,4605,4605,4605,0
20230613,165600,204923730,4605,4605,4605,4605,0
20230613,165500,204923730,4605,4605,4605,4605,0
20230613,165400,204923730,4605,4605,4605,4605,0
20230613,165300,204923730,4605,4605,4605,4605,0
20230613,165200,204923730,4605,4605,4605,4605,0
20230613,165100,204923730,4605,4605,4605,4605,0
20230613,165000,204923730,4605,4605,4605,4605,0
20230613,164900,204923730,4605,4605,4605,4605,0
20230613,164800,204923730,4605,4605,4605,4605,0
20230613,164700,204923730,4605,4605,4605,4605,0
20230613,164600,204923730,4605,4605,4605,4605,0
20230613,164500,204923730,4605,4605,4605,4605,0
20230613,164400,204923730,4605,4605,4605,4605,0
20230613,164300,204923730,4605,4605,4605,4605,0
20230613,164200,204923730,4605,4605,4605,4605,0
20230613,164100,204923730,4605,4605,4605,4605,0
20230613,164000,204923730,4605,4605,4605,4605,0
20230613,163900,204923730,4605,4605,4605,4605,0
20230613,163800,204923730,4605,4605,4605,4605,0
20230613,163700,204923730,4605,4605,4605,4605,0
20230613,163600,204923730,4605,4605,4605,4605,0
20230613,163500,204923730,4605,4605,4605,4605,0
20230613,163400,204923730,4605,4605,4605,4605,0
20230613,163300,204923730,4605,4605,4605,4605,0
20230613,163200,204923730,4605,4605,4605,4605,0
20230613,163100,204923730,4605,4605,4605,4605,10768
20230613,163000,204923730,4605,4605,4605,4605,0
20230613,162900,204923730,4605,4605,4605,4605,0
20230613,162800,204923730,4605,4605,4605,4605,0
20230613,162700,204923730,4605,4605,4605,4605,0
20230613,162600,204923730,4605,4605,4605,4605,0
20230613,162500,204923730,4605,4605,4605,4605,0
20230613,162400,204923730,4605,4605,4605,4605,0
20230613,162300,204923730,4605,4605,4605,4605,0
20230613,162200,204923730,4605,4605,4605,4605,0
20230613,162100,204923730,4605,4605,4605,4605,0
20230613,162000,204923730,4605,4605,4605,4605,0
20230613,161900,204923730,4605,4605,4605,4605,0
20230613,161800,204923730,4605,4605,4605,4605,0
20230613,161700,204923730,4605,4605,4605,4605,0
20230613,161600,204923730,4605,4605,4605,4605,0
20230613,161500,204923730,4605,4605,4605,4605,0
20230613,161400,204923730,4605,4605,4605,4605,0
20230613,161300,204923730,4605,4605,4605,4605,0
20230613,161200,204923730,4605,4605,4605,4605,0
20230613,161100,204923730,4605,4605,4605,4605,0
20230613,161000,204923730,4605,4605,4605,4605,0
20230613,160900,204923730,4605,4605,4605,4605,0
20230613,160800,204923730,4605,4605,4605,4605,0
20230613,160700,204923730,4605,4605,4605,4605,0
20230613,160600,204923730,4605,4605,4605,4605,0
20230613,160500,204923730,4605,4605,4605,4605,0
20230613,160400,204923730,4605,4605,4605,4605,0
20230613,160300,204923730,4605,4605,4605,4605,0
20230613,160200,204923730,4605,4605,4605,4605,0
20230613,160100,204923730,4605,4605,4605,4605,10768
20230613,160000,204923730,4605,4605,4605,4605,0
20230613,155900,204923730,4605,4605,4605,4605,0
20230613,155800,204923730,4605,4605,4605,4605,0
20230613,155700,204923730,4605,4605,4605,4605,0
20230613,155600,204923730,4605,4605,4605,4605,0
20230613,155500,204923730,4605,4605,4605,4605,0
20230613,155400,204923730,4605,4605,4605,4605,0
20230613,155300,204923730,4605,4605,4605,4605,0
20230613,155200,204923730,4605,4605,4605,4605,0
20230613,155100,204923730,4605,4605,4605,4605,0
20230613,155000,204923730,4605,4605,4605,4605,0
20230613,154900,204923730,4605,4605,4605,4605,0
20230613,154800,204923730,4605,4605,4605,4605,0
20230613,154700,204923730,4605,4605,4605,4605,0
20230613,154600,204923730,4605,4605,4605,4605,0
20230613,154500,204923730,4605,4605,4605,4605,0
20230613,154400,204923730,4605,4605,4605,4605,0
20230613,154300,204923730,4605,4605,4605,4605,0
20230613,154200,204923730,4605,4605,4605,4605,0
20230613,154100,204923730,4605,4605,4605,4605,0
20230613,154000,204923730,4605,4605,4605,4605,0
20230613,153900,204923730,4605,4605,4605,4605,0
20230613,153800,204923730,4605,4605,4605,4605,0
20230613,153700,204923730,4605,4605,4605,4605,0
20230613,153600,204923730,4605,4605,4605,4605,0
20230613,153500,204923730,4605,4605,4605,4605,0
20230613,153400,204923730,4605,4605,4605,4605,0
20230613,153300,204923730,4605,4605,4605,4605,0
20230613,153200,204923730,4605,4605,4605,4605,0
20230613,153100,204923730,4605,4605,4605,4605,10768
20230613,153000,204923730,4605,4605,4605,4605,10768
20230613,152900,155337090,4645,4645,4645,4645,0
20230613,152800,155337090,4645,4645,4645,4645,0
20230613,152700,155337090,4645,4645,4645,4645,0
20230613,152600,155337090,4645,4645,4645,4645,0
20230613,152500,155337090,4645,4645,4645,4645,0
20230613,152400,155337090,4645,4645,4645,4645,0
20230613,152300,155337090,4645,4645,4645,4645,0
20230613,152200,155337090,4645,4645,4645,4645,0
20230613,152100,155337090,4645,4645,4645,4645,0
20230613,152000,155337090,4645,4645,4645,4645,0
20230613,151900,155337090,4645,4650,4650,4630,9876
20230613,151800,109599020,4645,4645,4650,4645,257
20230613,151700,108404140,4645,4650,4655,4645,223
20230613,151600,107367210,4650,4660,4660,4650,469
20230613,151500,105181875,4660,4655,4660,4655,29
20230613,151400,105046840,4660,4655,4660,4655,419
20230613,151300,103094860,4655,4665,4665,4655,157
20230613,151200,102362560,4670,4670,4670,4670,86
20230613,151100,101960940,4670,4670,4670,4670,103
20230613,151000,101479930,4670,4670,4670,4670,0
20230613,150900,101479930,4670,4670,4670,4670,0
20230613,150800,101479930,4670,4670,4675,4670,546
20230613,150700,98927515,4670,4670,4670,4670,0
20230613,150600,98927515,4670,4670,4670,4670,217
20230613,150500,97914125,4670,4670,4670,4670,51
20230613,150400,97675955,4670,4670,4670,4670,0
20230613,150300,97675955,4670,4670,4670,4670,0
20230613,150200,97675955,4670,4670,4670,4670,113
20230613,150100,97148245,4670,4670,4670,4670,0
20230613,150000,97148245,4670,4670,4670,4670,41
20230613,145900,96956775,4675,4670,4675,4670,60
20230613,145800,96676470,4675,4670,4675,4670,1070
20230613,145700,91674610,4670,4670,4670,4670,16
20230613,145600,91599890,4670,4675,4675,4670,442
20230613,145500,89533615,4675,4675,4675,4675,2
20230613,145400,89524265,4675,4675,4675,4675,0
20230613,145300,89524265,4675,4675,4675,4675,10
20230613,145200,89477515,4670,4670,4670,4670,0
20230613,145100,89477515,4670,4670,4670,4670,0
20230613,145000,89477515,4670,4680,4680,4670,622
20230613,144900,86569725,4675,4685,4685,4675,10
20230613,144800,86522945,4690,4690,4690,4690,1
20230613,144700,86518255,4695,4695,4695,4695,0
20230613,144600,86518255,4695,4695,4695,4695,3
20230613,144500,86504170,4695,4695,4695,4695,11
20230613,144400,86452525,4695,4690,4695,4675,277
20230613,144300,85156970,4695,4695,4695,4695,0
20230613,144200,85156970,4695,4695,4695,4695,5
20230613,144100,85133495,4695,4695,4695,4695,4
20230613,144000,85114715,4695,4695,4695,4695,0
20230613,143900,85114715,4695,4695,4695,4695,6
20230613,143800,85086545,4695,4695,4695,4695,0
20230613,143700,85086545,4695,4695,4695,4695,160
20230613,143600,84335345,4690,4690,4690,4690,10
20230613,143500,84288445,4695,4695,4695,4695,1
20230613,143400,84283750,4690,4690,4690,4690,0
20230613,143300,84283750,4690,4680,4690,4680,4
20230613,143200,84265000,4680,4685,4685,4680,107
20230613,143100,83763790,4685,4690,4690,4685,2
20230613,143000,83754415,4690,4690,4690,4690,0
20230613,142900,83754415,4690,4690,4690,4690,0
20230613,142800,83754415,4690,4690,4690,4690,5
20230613,142700,83730965,4690,4690,4690,4690,0
20230613,142600,83730965,4690,4690,4690,4690,0
20230613,142500,83730965,4690,4690,4690,4690,2
20230613,142400,83721585,4690,4690,4690,4690,0
20230613,142300,83721585,4690,4690,4690,4690,0
20230613,142200,83721585,4690,4690,4690,4690,0
20230613,142100,83721585,4690,4690,4690,4690,0
20230613,142000,83721585,4690,4690,4690,4690,0
20230613,141900,83721585,4690,4690,4690,4690,0
20230613,141800,83721585,4690,4690,4690,4690,462
20230613,141700,81554805,4690,4690,4690,4690,0
20230613,141600,81554805,4690,4690,4690,4690,44
20230613,141500,81348445,4690,4690,4690,4690,0
20230613,141400,81348445,4690,4690,4690,4690,0
20230613,141300,81348445,4690,4690,4690,4690,0
20230613,141200,81348445,4690,4690,4690,4690,0
20230613,141100,81348445,4690,4690,4690,4690,15
20230613,141000,81278095,4690,4690,4690,4690,16
20230613,140900,81203055,4695,4695,4695,4695,7
20230613,140800,81170190,4695,4695,4695,4695,0
20230613,140700,81170190,4695,4695,4695,4695,15
20230613,140600,81099765,4700,4700,4700,4700,0
20230613,140500,81099765,4700,4700,4700,4700,8
20230613,140400,81062165,4700,4700,4700,4700,0
20230613,140300,81062165,4700,4700,4700,4700,8
20230613,140200,81024565,4700,4700,4700,4700,0
20230613,140100,81024565,4700,4700,4700,4700,0
20230613,140000,81024565,4700,4700,4700,4700,145
20230613,135900,80343065,4710,4710,4710,4710,0
20230613,135800,80343065,4710,4710,4710,4710,0
20230613,135700,80343065,4710,4710,4710,4710,0
20230613,135600,80343065,4710,4710,4710,4710,0
20230613,135500,80343065,4710,4710,4710,4710,0
20230613,135400,80343065,4710,4710,4710,4710,0
20230613,135300,80343065,4710,4710,4710,4710,0
20230613,135200,80343065,4710,4710,4710,4710,0
20230613,135100,80343065,4710,4710,4710,4710,0
20230613,135000,80343065,4710,4705,4710,4705,10
20230613,134900,80296010,4690,4690,4690,4690,110
20230613,134800,79780110,4690,4690,4690,4690,810
20230613,134700,75981210,4710,4710,4710,4710,0
20230613,134600,75981210,4710,4700,4710,4700,15
20230613,134500,75910665,4705,4710,4710,4705,10
20230613,134400,75863610,4710,4710,4710,4710,8
20230613,134300,75825930,4715,4715,4715,4715,9
20230613,134200,75783495,4720,4720,4720,4720,0
20230613,134100,75783495,4720,4720,4720,4720,0
20230613,134000,75783495,4720,4705,4720,4705,100
20230613,133900,75312180,4720,4720,4720,4720,0
20230613,133800,75312180,4720,4720,4720,4720,0
20230613,133700,75312180,4720,4720,4720,4720,0
20230613,133600,75312180,4720,4720,4720,4720,0
20230613,133500,75312180,4720,4675,4720,4675,1013
20230613,133400,70538895,4675,4680,4680,4675,35
20230613,133300,70375100,4690,4680,4690,4680,33
20230613,133200,70220650,4680,4680,4680,4680,0
20230613,133100,70220650,4680,4680,4680,4680,4
20230613,133000,70201930,4680,4680,4680,4680,1
20230613,132900,70197250,4680,4680,4680,4680,29
20230613,132800,70061530,4680,4680,4680,4680,0
20230613,132700,70061530,4680,4680,4680,4680,15
20230613,132600,69991330,4685,4685,4685,4685,3
20230613,132500,69977275,4685,4685,4685,4685,0
20230613,132400,69977275,4685,4685,4685,4685,0
20230613,132300,69977275,4685,4685,4685,4685,0
20230613,132200,69977275,4685,4685,4685,4685,0
20230613,132100,69977275,4685,4685,4685,4685,0
20230613,132000,69977275,4685,4685,4685,4685,0
20230613,131900,69977275,4685,4685,4685,4685,0
20230613,131800,69977275,4685,4685,4685,4685,0
20230613,131700,69977275,4685,4685,4685,4685,0
20230613,131600,69977275,4685,4685,4685,4685,1
20230613,131500,69972590,4690,4690,4690,4690,0
20230613,131400,69972590,4690,4690,4690,4690,0
20230613,131300,69972590,4690,4690,4690,4690,0
20230613,131200,69972590,4690,4690,4690,4690,29
20230613,131100,69836580,4690,4690,4690,4690,0
20230613,131000,69836580,4690,4690,4690,4690,0
20230613,130900,69836580,4690,4690,4690,4690,0
20230613,130800,69836580,4690,4685,4690,4685,10
20230613,130700,69789715,4655,4655,4655,4655,0
20230613,130600,69789715,4655,4655,4655,4655,10
20230613,130500,69743165,4650,4670,4670,4650,110
20230613,130400,69231040,4695,4695,4695,4695,0
20230613,130300,69231040,4695,4695,4695,4695,0
20230613,130200,69231040,4695,4695,4695,4695,0
20230613,130100,69231040,4695,4695,4695,4695,0
20230613,130000,69231040,4695,4695,4695,4695,0
20230613,125900,69231040,4695,4695,4695,4695,0
20230613,125800,69231040,4695,4695,4695,4695,0
20230613,125700,69231040,4695,4695,4695,4695,10
20230613,125600,69184090,4685,4685,4685,4685,0
20230613,125500,69184090,4685,4685,4685,4685,0
20230613,125400,69184090,4685,4685,4685,4685,0
20230613,125300,69184090,4685,4680,4685,4680,31
20230613,125200,69038915,4680,4680,4680,4680,1
20230613,125100,69034235,4655,4655,4655,4655,0
20230613,125000,69034235,4655,4655,4655,4655,0
20230613,124900,69034235,4655,4655,4655,4655,0
20230613,124800,69034235,4655,4655,4655,4655,32
20230613,124700,68885275,4650,4650,4650,4650,0
20230613,124600,68885275,4650,4700,4700,4650,500
20230613,124500,66549660,4700,4700,4700,4700,0
20230613,124400,66549660,4700,4700,4700,4700,0
20230613,124300,66549660,4700,4700,4700,4700,0
20230613,124200,66549660,4700,4700,4700,4700,0
20230613,124100,66549660,4700,4700,4700,4700,0
20230613,124000,66549660,4700,4700,4700,4700,0
20230613,123900,66549660,4700,4700,4700,4700,0
20230613,123800,66549660,4700,4700,4700,4700,0
20230613,123700,66549660,4700,4700,4700,4700,0
20230613,123600,66549660,4700,4700,4700,4700,0
20230613,123500,66549660,4700,4700,4700,4700,0
20230613,123400,66549660,4700,4700,4700,4700,0
20230613,123300,66549660,4700,4700,4700,4700,0
20230613,123200,66549660,4700,4700,4700,4700,0
20230613,123100,66549660,4700,4700,4700,4700,1
20230613,123000,66544960,4700,4695,4700,4695,34
20230613,122900,66385165,4700,4700,4700,4700,0
20230613,122800,66385165,4700,4700,4700,4700,98
20230613,122700,65924565,4700,4700,4700,4700,0
20230613,122600,65924565,4700,4700,4700,4700,0
20230613,122500,65924565,4700,4700,4700,4700,0
20230613,122400,65924565,4700,4700,4700,4700,0
20230613,122300,65924565,4700,4700,4700,4700,0
20230613,122200,65924565,4700,4700,4700,4700,0
20230613,122100,65924565,4700,4700,4700,4700,0
20230613,122000,65924565,4700,4700,4700,4700,0
20230613,121900,65924565,4700,4700,4700,4700,0
20230613,121800,65924565,4700,4700,4700,4700,1
20230613,121700,65919865,4690,4690,4690,4690,0
20230613,121600,65919865,4690,4690,4690,4690,0
20230613,121500,65919865,4690,4690,4690,4690,0
20230613,121400,65919865,4690,4690,4690,4690,0
20230613,121300,65919865,4690,4690,4690,4690,5
20230613,121200,65896415,4690,4690,4690,4690,0
20230613,121100,65896415,4690,4690,4690,4690,0
20230613,121000,65896415,4690,4690,4690,4690,0
20230613,120900,65896415,4690,4690,4690,4690,0
20230613,120800,65896415,4690,4690,4690,4690,0
20230613,120700,65896415,4690,4690,4690,4690,0
20230613,120600,65896415,4690,4690,4690,4690,0
20230613,120500,65896415,4690,4695,4695,4690,93
20230613,120400,65459795,4695,4695,4695,4695,0
20230613,120300,65459795,4695,4695,4695,4695,13
20230613,120200,65398760,4695,4695,4695,4695,0
20230613,120100,65398760,4695,4695,4695,4695,0
20230613,120000,65398760,4695,4695,4695,4695,2
20230613,115900,65389370,4690,4690,4690,4690,0
20230613,115800,65389370,4690,4690,4690,4690,0
20230613,115700,65389370,4690,4690,4690,4690,0
20230613,115600,65389370,4690,4690,4690,4690,0
20230613,115500,65389370,4690,4690,4690,4690,0
20230613,115400,65389370,4690,4690,4690,4690,0
20230613,115300,65389370,4690,4690,4690,4690,0
20230613,115200,65389370,4690,4690,4690,4690,0
20230613,115100,65389370,4690,4690,4690,4690,0
20230613,115000,65389370,4690,4690,4690,4690,0
20230613,114900,65389370,4690,4690,4690,4690,0
20230613,114800,65389370,4690,4690,4690,4690,0
20230613,114700,65389370,4690,4690,4690,4690,0
20230613,114600,65389370,4690,4685,4690,4685,39
20230613,114500,65206590,4655,4655,4655,4655,15
20230613,114400,65136765,4655,4655,4655,4655,0
20230613,114300,65136765,4655,4655,4655,4655,714
20230613,114200,61813095,4650,4640,4650,4640,22
20230613,114100,61710905,4640,4640,4640,4640,2
20230613,114000,61701625,4640,4640,4640,4640,2
20230613,113900,61692345,4650,4650,4650,4650,71
20230613,113800,61362195,4650,4650,4650,4650,0
20230613,113700,61362195,4650,4650,4650,4650,0
20230613,113600,61362195,4650,4650,4650,4650,1
20230613,113500,61357545,4640,4640,4640,4640,0
20230613,113400,61357545,4640,4640,4640,4640,0
20230613,113300,61357545,4640,4650,4650,4640,487
20230613,113200,59096090,4655,4655,4655,4655,0
20230613,113100,59096090,4655,4655,4655,4655,0
20230613,113000,59096090,4655,4655,4655,4655,0
20230613,112900,59096090,4655,4655,4655,4655,6
20230613,112800,59068160,4655,4655,4655,4655,1
20230613,112700,59063505,4645,4645,4645,4645,0
20230613,112600,59063505,4645,4645,4645,4645,0
20230613,112500,59063505,4645,4645,4645,4645,0
20230613,112400,59063505,4645,4645,4645,4645,0
20230613,112300,59063505,4645,4645,4645,4645,10
20230613,112200,59017055,4650,4645,4650,4645,27
20230613,112100,58891550,4650,4650,4650,4645,240
20230613,112000,57775590,4650,4650,4650,4650,0
20230613,111900,57775590,4650,4650,4650,4650,0
20230613,111800,57775590,4650,4650,4650,4650,0
20230613,111700,57775590,4650,4650,4650,4650,0
20230613,111600,57775590,4650,4650,4650,4650,0
20230613,111500,57775590,4650,4650,4650,4650,1
20230613,111400,57770940,4645,4645,4645,4645,1
20230613,111300,57766295,4645,4645,4645,4645,18
20230613,111200,57682685,4645,4645,4645,4645,18
20230613,111100,57599075,4635,4645,4645,4635,500
20230613,111000,55279920,4645,4645,4645,4645,0
20230613,110900,55279920,4645,4645,4645,4645,7
20230613,110800,55247405,4650,4650,4650,4650,34
20230613,110700,55089305,4650,4650,4650,4650,0
20230613,110600,55089305,4650,4650,4650,4650,30
20230613,110500,54949805,4650,4650,4650,4650,0
20230613,110400,54949805,4650,4655,4655,4650,64
20230613,110300,54651955,4655,4655,4655,4655,163
20230613,110200,53893190,4655,4655,4655,4655,0
20230613,110100,53893190,4655,4655,4655,4655,0
20230613,110000,53893190,4655,4655,4655,4655,0
20230613,105900,53893190,4655,4680,4680,4655,66
20230613,105800,53585865,4685,4685,4685,4685,1
20230613,105700,53581180,4685,4685,4685,4685,1
20230613,105600,53576495,4655,4655,4655,4655,0
20230613,105500,53576495,4655,4665,4665,4655,500
20230613,105400,51247880,4690,4690,4690,4690,0
20230613,105300,51247880,4690,4690,4690,4690,0
20230613,105200,51247880,4690,4690,4690,4690,0
20230613,105100,51247880,4690,4690,4690,4690,0
20230613,105000,51247880,4690,4690,4690,4690,1
20230613,104900,51243190,4650,4650,4650,4650,0
20230613,104800,51243190,4650,4650,4650,4650,0
20230613,104700,51243190,4650,4650,4650,4650,8
20230613,104600,51205990,4650,4650,4650,4650,1
20230613,104500,51201340,4645,4660,4660,4645,125
20230613,104400,50619880,4660,4660,4660,4660,0
20230613,104300,50619880,4660,4660,4660,4660,0
20230613,104200,50619880,4660,4660,4660,4660,0
20230613,104100,50619880,4660,4660,4660,4660,1
20230613,104000,50615220,4660,4660,4660,4660,0
20230613,103900,50615220,4660,4660,4660,4660,99
20230613,103800,50153880,4690,4690,4690,4690,2
20230613,103700,50144500,4690,4690,4690,4690,1
20230613,103600,50139810,4655,4655,4655,4655,0
20230613,103500,50139810,4655,4655,4655,4655,0
20230613,103400,50139810,4655,4655,4655,4655,0
20230613,103300,50139810,4655,4655,4655,4655,0
20230613,103200,50139810,4655,4660,4660,4655,83
20230613,103100,49753440,4665,4670,4670,4665,177
20230613,103000,48927730,4670,4675,4680,4670,21
20230613,102900,48829600,4680,4690,4690,4680,22
20230613,102800,48726570,4690,4690,4690,4690,0
20230613,102700,48726570,4690,4690,4690,4690,11
20230613,102600,48674980,4690,4690,4690,4690,0
20230613,102500,48674980,4690,4690,4690,4690,0
20230613,102400,48674980,4690,4690,4690,4690,14
20230613,102300,48609320,4690,4690,4690,4690,1
20230613,102200,48604630,4680,4680,4680,4680,0
20230613,102100,48604630,4680,4680,4680,4680,0
20230613,102000,48604630,4680,4680,4680,4680,0
20230613,101900,48604630,4680,4680,4680,4680,42
20230613,101800,48408070,4680,4680,4680,4680,0
20230613,101700,48408070,4680,4680,4680,4680,0
20230613,101600,48408070,4680,4680,4680,4680,0
20230613,101500,48408070,4680,4680,4680,4680,0
20230613,101400,48408070,4680,4680,4680,4680,0
20230613,101300,48408070,4680,4680,4680,4680,0
20230613,101200,48408070,4680,4680,4680,4680,238
20230613,101100,47294230,4680,4680,4680,4680,0
20230613,101000,47294230,4680,4680,4680,4680,0
20230613,100900,47294230,4680,4680,4680,4680,111
20230613,100800,46774750,4690,4690,4690,4690,0
20230613,100700,46774750,4690,4690,4690,4690,1
20230613,100600,46770060,4695,4695,4695,4695,120
20230613,100500,46206660,4695,4705,4705,4695,285
20230613,100400,44867150,4700,4700,4700,4700,12
20230613,100300,44810750,4720,4720,4720,4720,241
20230613,100200,43673230,4720,4720,4720,4720,5
20230613,100100,43649630,4730,4730,4730,4730,0
20230613,100000,43649630,4730,4730,4730,4730,105
20230613,095900,43152980,4730,4695,4730,4695,538
20230613,095800,40614210,4700,4700,4700,4700,0
20230613,095700,40614210,4700,4670,4700,4670,1000
20230613,095600,35927050,4670,4670,4670,4670,0
20230613,095500,35927050,4670,4670,4670,4670,21
20230613,095400,35828980,4660,4660,4660,4660,0
20230613,095300,35828980,4660,4660,4660,4660,0
20230613,095200,35828980,4660,4660,4660,4660,2
20230613,095100,35819660,4655,4655,4655,4655,2
20230613,095000,35810350,4645,4645,4645,4645,23
20230613,094900,35703515,4645,4645,4645,4645,10
20230613,094800,35657065,4645,4645,4645,4645,0
20230613,094700,35657065,4645,4645,4645,4645,54
20230613,094600,35406235,4645,4645,4645,4645,2
20230613,094500,35396945,4645,4645,4645,4645,0
20230613,094400,35396945,4645,4650,4650,4645,56
20230613,094300,35136560,4650,4650,4650,4650,0
20230613,094200,35136560,4650,4650,4650,4650,0
20230613,094100,35136560,4650,4650,4650,4650,78
20230613,094000,34773860,4655,4655,4655,4655,11
20230613,093900,34722655,4660,4660,4660,4660,0
20230613,093800,34722655,4660,4660,4660,4660,0
20230613,093700,34722655,4660,4660,4660,4660,1
20230613,093600,34717995,4660,4660,4660,4660,0
20230613,093500,34717995,4660,4660,4660,4660,5
20230613,093400,34694695,4655,4655,4655,4655,1
20230613,093300,34690040,4660,4660,4660,4660,0
20230613,093200,34690040,4660,4660,4660,4660,3
20230613,093100,34676060,4660,4660,4660,4660,4
20230613,093000,34657420,4665,4665,4665,4660,4
20230613,092900,34638765,4665,4665,4665,4665,2
20230613,092800,34629435,4665,4665,4665,4665,1
20230613,092700,34624770,4650,4650,4650,4650,1
20230613,092600,34620120,4670,4670,4670,4670,1
20230613,092500,34615450,4670,4650,4670,4650,3
20230613,092400,34601480,4670,4670,4670,4670,0
20230613,092300,34601480,4670,4670,4670,4670,1
20230613,092200,34596810,4640,4640,4640,4640,100
20230613,092100,34132810,4640,4640,4640,4640,0
20230613,092000,34132810,4640,4640,4640,4640,1
20230613,091900,34128170,4635,4635,4635,4635,0
20230613,091800,34128170,4635,4635,4635,4635,0
20230613,091700,34128170,4635,4635,4635,4635,0
20230613,091600,34128170,4635,4670,4670,4635,1001
20230613,091500,29488500,4630,4660,4660,4630,437
20230613,091400,27460775,4660,4660,4660,4660,105
20230613,091300,26971475,4655,4655,4655,4650,4940
20230613,091200,4000375,4650,4665,4665,4650,406
20230613,091100,2108460,4675,4675,4675,4675,1
20230613,091000,2103785,4690,4690,4690,4690,0
20230613,090900,2103785,4690,4690,4690,4690,0
20230613,090800,2103785,4690,4690,4690,4690,0
20230613,090700,2103785,4690,4690,4690,4690,0
20230613,090600,2103785,4690,4690,4690,4690,0
20230613,090500,2103785,4690,4690,4690,4690,1
20230613,090400,2099095,4695,4695,4695,4695,0
20230613,090300,2099095,4695,4695,4695,4695,0
20230613,090200,2099095,4695,4695,4695,4695,0
20230613,090100,2099095,4695,4695,4695,4695,264
20230613,090000,859615,4675,4660,4675,4660,184