stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,191800,17362915,2195,2195,2195,2195,6
20230620,191700,17362915,2195,2195,2195,2195,0
20230620,191600,17362915,2195,2195,2195,2195,0
20230620,191500,17362915,2195,2195,2195,2195,0
20230620,191400,17362915,2195,2195,2195,2195,0
20230620,191300,17362915,2195,2195,2195,2195,0
20230620,191200,17362915,2195,2195,2195,2195,0
20230620,191100,17362915,2195,2195,2195,2195,0
20230620,191000,17362915,2195,2195,2195,2195,0
20230620,190900,17362915,2195,2195,2195,2195,0
20230620,190800,17362915,2195,2195,2195,2195,0
20230620,190700,17362915,2195,2195,2195,2195,0
20230620,190600,17362915,2195,2195,2195,2195,0
20230620,190500,17362915,2195,2195,2195,2195,0
20230620,190400,17362915,2195,2195,2195,2195,0
20230620,190300,17362915,2195,2195,2195,2195,0
20230620,190200,17362915,2195,2195,2195,2195,0
20230620,190100,17362915,2195,2195,2195,2195,0
20230620,190000,17362915,2195,2195,2195,2195,0
20230620,185900,17362915,2195,2195,2195,2195,0
20230620,185800,17362915,2195,2195,2195,2195,0
20230620,185700,17362915,2195,2195,2195,2195,0
20230620,185600,17362915,2195,2195,2195,2195,0
20230620,185500,17362915,2195,2195,2195,2195,0
20230620,185400,17362915,2195,2195,2195,2195,0
20230620,185300,17362915,2195,2195,2195,2195,0
20230620,185200,17362915,2195,2195,2195,2195,0
20230620,185100,17362915,2195,2195,2195,2195,0
20230620,185000,17362915,2195,2195,2195,2195,0
20230620,184900,17362915,2195,2195,2195,2195,0
20230620,184800,17362915,2195,2195,2195,2195,6
20230620,184700,17362915,2195,2195,2195,2195,0
20230620,184600,17362915,2195,2195,2195,2195,0
20230620,184500,17362915,2195,2195,2195,2195,0
20230620,184400,17362915,2195,2195,2195,2195,0
20230620,184300,17362915,2195,2195,2195,2195,0
20230620,184200,17362915,2195,2195,2195,2195,0
20230620,184100,17362915,2195,2195,2195,2195,0
20230620,184000,17362915,2195,2195,2195,2195,0
20230620,183900,17362915,2195,2195,2195,2195,0
20230620,183800,17362915,2195,2195,2195,2195,0
20230620,183700,17362915,2195,2195,2195,2195,0
20230620,183600,17362915,2195,2195,2195,2195,0
20230620,183500,17362915,2195,2195,2195,2195,0
20230620,183400,17362915,2195,2195,2195,2195,0
20230620,183300,17362915,2195,2195,2195,2195,0
20230620,183200,17362915,2195,2195,2195,2195,0
20230620,183100,17362915,2195,2195,2195,2195,0
20230620,183000,17362915,2195,2195,2195,2195,0
20230620,182900,17362915,2195,2195,2195,2195,0
20230620,182800,17362915,2195,2195,2195,2195,0
20230620,182700,17362915,2195,2195,2195,2195,0
20230620,182600,17362915,2195,2195,2195,2195,0
20230620,182500,17362915,2195,2195,2195,2195,0
20230620,182400,17362915,2195,2195,2195,2195,0
20230620,182300,17362915,2195,2195,2195,2195,0
20230620,182200,17362915,2195,2195,2195,2195,0
20230620,182100,17362915,2195,2195,2195,2195,0
20230620,182000,17362915,2195,2195,2195,2195,0
20230620,181900,17362915,2195,2195,2195,2195,0
20230620,181800,17362915,2195,2195,2195,2195,6
20230620,181700,17362915,2195,2195,2195,2195,0
20230620,181600,17362915,2195,2195,2195,2195,0
20230620,181500,17362915,2195,2195,2195,2195,0
20230620,181400,17362915,2195,2195,2195,2195,0
20230620,181300,17362915,2195,2195,2195,2195,0
20230620,181200,17362915,2195,2195,2195,2195,0
20230620,181100,17362915,2195,2195,2195,2195,0
20230620,181000,17362915,2195,2195,2195,2195,0
20230620,180900,17362915,2195,2195,2195,2195,0
20230620,180800,17362915,2195,2195,2195,2195,0
20230620,180700,17362915,2195,2195,2195,2195,0
20230620,180600,17362915,2195,2195,2195,2195,0
20230620,180500,17362915,2195,2195,2195,2195,0
20230620,180400,17362915,2195,2195,2195,2195,0
20230620,180300,17362915,2195,2195,2195,2195,0
20230620,180200,17362915,2195,2195,2195,2195,0
20230620,180100,17362915,2195,2195,2195,2195,0
20230620,180000,17362915,2195,2195,2195,2195,0
20230620,175900,17362915,2195,2195,2195,2195,0
20230620,175800,17362915,2195,2195,2195,2195,0
20230620,175700,17362915,2195,2195,2195,2195,0
20230620,175600,17362915,2195,2195,2195,2195,0
20230620,175500,17362915,2195,2195,2195,2195,0
20230620,175400,17362915,2195,2195,2195,2195,0
20230620,175300,17362915,2195,2195,2195,2195,0
20230620,175200,17362915,2195,2195,2195,2195,0
20230620,175100,17362915,2195,2195,2195,2195,0
20230620,175000,17362915,2195,2195,2195,2195,0
20230620,174900,17362915,2195,2195,2195,2195,0
20230620,174800,17362915,2195,2195,2195,2195,6
20230620,174700,17362915,2195,2195,2195,2195,0
20230620,174600,17362915,2195,2195,2195,2195,0
20230620,174500,17362915,2195,2195,2195,2195,0
20230620,174400,17362915,2195,2195,2195,2195,0
20230620,174300,17362915,2195,2195,2195,2195,0
20230620,174200,17362915,2195,2195,2195,2195,0
20230620,174100,17362915,2195,2195,2195,2195,0
20230620,174000,17362915,2195,2195,2195,2195,0
20230620,173900,17362915,2195,2195,2195,2195,0
20230620,173800,17362915,2195,2195,2195,2195,0
20230620,173700,17362915,2195,2195,2195,2195,0
20230620,173600,17362915,2195,2195,2195,2195,0
20230620,173500,17362915,2195,2195,2195,2195,0
20230620,173400,17362915,2195,2195,2195,2195,0
20230620,173300,17362915,2195,2195,2195,2195,0
20230620,173200,17362915,2195,2195,2195,2195,0
20230620,173100,17362915,2195,2195,2195,2195,0
20230620,173000,17362915,2195,2195,2195,2195,0
20230620,172900,17362915,2195,2195,2195,2195,0
20230620,172800,17362915,2195,2195,2195,2195,0
20230620,172700,17362915,2195,2195,2195,2195,0
20230620,172600,17362915,2195,2195,2195,2195,0
20230620,172500,17362915,2195,2195,2195,2195,0
20230620,172400,17362915,2195,2195,2195,2195,0
20230620,172300,17362915,2195,2195,2195,2195,0
20230620,172200,17362915,2195,2195,2195,2195,0
20230620,172100,17362915,2195,2195,2195,2195,0
20230620,172000,17362915,2195,2195,2195,2195,0
20230620,171900,17362915,2195,2195,2195,2195,0
20230620,171800,17362915,2195,2195,2195,2195,6
20230620,171700,17362915,2195,2195,2195,2195,0
20230620,171600,17362915,2195,2195,2195,2195,0
20230620,171500,17362915,2195,2195,2195,2195,0
20230620,171400,17362915,2195,2195,2195,2195,0
20230620,171300,17362915,2195,2195,2195,2195,0
20230620,171200,17362915,2195,2195,2195,2195,0
20230620,171100,17362915,2195,2195,2195,2195,0
20230620,171000,17362915,2195,2195,2195,2195,0
20230620,170900,17362915,2195,2195,2195,2195,0
20230620,170800,17362915,2195,2195,2195,2195,0
20230620,170700,17362915,2195,2195,2195,2195,0
20230620,170600,17362915,2195,2195,2195,2195,0
20230620,170500,17362915,2195,2195,2195,2195,0
20230620,170400,17362915,2195,2195,2195,2195,0
20230620,170300,17362915,2195,2195,2195,2195,0
20230620,170200,17362915,2195,2195,2195,2195,0
20230620,170100,17362915,2195,2195,2195,2195,0
20230620,170000,17362915,2195,2195,2195,2195,0
20230620,165900,17362915,2195,2195,2195,2195,0
20230620,165800,17362915,2195,2195,2195,2195,0
20230620,165700,17362915,2195,2195,2195,2195,0
20230620,165600,17362915,2195,2195,2195,2195,0
20230620,165500,17362915,2195,2195,2195,2195,0
20230620,165400,17362915,2195,2195,2195,2195,0
20230620,165300,17362915,2195,2195,2195,2195,0
20230620,165200,17362915,2195,2195,2195,2195,0
20230620,165100,17362915,2195,2195,2195,2195,0
20230620,165000,17362915,2195,2195,2195,2195,0
20230620,164900,17362915,2195,2195,2195,2195,0
20230620,164800,17362915,2195,2195,2195,2195,6
20230620,164700,17362915,2195,2195,2195,2195,0
20230620,164600,17362915,2195,2195,2195,2195,0
20230620,164500,17362915,2195,2195,2195,2195,0
20230620,164400,17362915,2195,2195,2195,2195,0
20230620,164300,17362915,2195,2195,2195,2195,0
20230620,164200,17362915,2195,2195,2195,2195,0
20230620,164100,17362915,2195,2195,2195,2195,0
20230620,164000,17362915,2195,2195,2195,2195,0
20230620,163900,17362915,2195,2195,2195,2195,0
20230620,163800,17362915,2195,2195,2195,2195,0
20230620,163700,17362915,2195,2195,2195,2195,0
20230620,163600,17362915,2195,2195,2195,2195,0
20230620,163500,17362915,2195,2195,2195,2195,0
20230620,163400,17362915,2195,2195,2195,2195,0
20230620,163300,17362915,2195,2195,2195,2195,0
20230620,163200,17362915,2195,2195,2195,2195,0
20230620,163100,17362915,2195,2195,2195,2195,0
20230620,163000,17362915,2195,2195,2195,2195,0
20230620,162900,17362915,2195,2195,2195,2195,0
20230620,162800,17362915,2195,2195,2195,2195,0
20230620,162700,17362915,2195,2195,2195,2195,0
20230620,162600,17362915,2195,2195,2195,2195,0
20230620,162500,17362915,2195,2195,2195,2195,0
20230620,162400,17362915,2195,2195,2195,2195,0
20230620,162300,17362915,2195,2195,2195,2195,0
20230620,162200,17362915,2195,2195,2195,2195,0
20230620,162100,17362915,2195,2195,2195,2195,0
20230620,162000,17362915,2195,2195,2195,2195,0
20230620,161900,17362915,2195,2195,2195,2195,0
20230620,161800,17362915,2195,2195,2195,2195,6
20230620,161700,17362915,2195,2195,2195,2195,0
20230620,161600,17362915,2195,2195,2195,2195,0
20230620,161500,17362915,2195,2195,2195,2195,0
20230620,161400,17362915,2195,2195,2195,2195,0
20230620,161300,17362915,2195,2195,2195,2195,0
20230620,161200,17362915,2195,2195,2195,2195,0
20230620,161100,17362915,2195,2195,2195,2195,0
20230620,161000,17362915,2195,2195,2195,2195,0
20230620,160900,17362915,2195,2195,2195,2195,0
20230620,160800,17362915,2195,2195,2195,2195,0
20230620,160700,17362915,2195,2195,2195,2195,0
20230620,160600,17362915,2195,2195,2195,2195,0
20230620,160500,17362915,2195,2195,2195,2195,0
20230620,160400,17362915,2195,2195,2195,2195,0
20230620,160300,17362915,2195,2195,2195,2195,0
20230620,160200,17362915,2195,2195,2195,2195,0
20230620,160100,17362915,2195,2195,2195,2195,0
20230620,160000,17362915,2195,2195,2195,2195,0
20230620,155900,17362915,2195,2195,2195,2195,0
20230620,155800,17362915,2195,2195,2195,2195,0
20230620,155700,17362915,2195,2195,2195,2195,0
20230620,155600,17362915,2195,2195,2195,2195,0
20230620,155500,17362915,2195,2195,2195,2195,0
20230620,155400,17362915,2195,2195,2195,2195,0
20230620,155300,17362915,2195,2195,2195,2195,0
20230620,155200,17362915,2195,2195,2195,2195,0
20230620,155100,17362915,2195,2195,2195,2195,0
20230620,155000,17362915,2195,2195,2195,2195,0
20230620,154900,17362915,2195,2195,2195,2195,0
20230620,154800,17362915,2195,2195,2195,2195,6
20230620,154700,17362915,2195,2195,2195,2195,0
20230620,154600,17362915,2195,2195,2195,2195,0
20230620,154500,17362915,2195,2195,2195,2195,0
20230620,154400,17362915,2195,2195,2195,2195,0
20230620,154300,17362915,2195,2195,2195,2195,0
20230620,154200,17362915,2195,2195,2195,2195,0
20230620,154100,17362915,2195,2195,2195,2195,0
20230620,154000,17362915,2195,2195,2195,2195,0
20230620,153900,17362915,2195,2195,2195,2195,0
20230620,153800,17362915,2195,2195,2195,2195,0
20230620,153700,17362915,2195,2195,2195,2195,0
20230620,153600,17362915,2195,2195,2195,2195,0
20230620,153500,17362915,2195,2195,2195,2195,0
20230620,153400,17362915,2195,2195,2195,2195,0
20230620,153300,17362915,2195,2195,2195,2195,0
20230620,153200,17362915,2195,2195,2195,2195,0
20230620,153100,17362915,2195,2195,2195,2195,0
20230620,153000,17362915,2195,2195,2195,2195,6
20230620,152900,17349745,2195,2195,2195,2195,0
20230620,152800,17349745,2195,2195,2195,2195,0
20230620,152700,17349745,2195,2195,2195,2195,0
20230620,152600,17349745,2195,2195,2195,2195,0
20230620,152500,17349745,2195,2195,2195,2195,0
20230620,152400,17349745,2195,2195,2195,2195,0
20230620,152300,17349745,2195,2195,2195,2195,0
20230620,152200,17349745,2195,2195,2195,2195,0
20230620,152100,17349745,2195,2195,2195,2195,0
20230620,152000,17349745,2195,2195,2195,2195,0
20230620,151900,17349745,2195,2180,2195,2180,28
20230620,151800,17288555,2195,2195,2195,2195,0
20230620,151700,17288555,2195,2195,2195,2195,10
20230620,151600,17266605,2180,2180,2180,2180,39
20230620,151500,17181585,2195,2185,2195,2185,20
20230620,151400,17137815,2180,2180,2180,2180,20
20230620,151300,17094215,2185,2185,2185,2185,1
20230620,151200,17092030,2195,2190,2195,2190,10
20230620,151100,17070120,2180,2180,2180,2180,33
20230620,151000,16998180,2195,2185,2195,2185,11
20230620,150900,16974045,2195,2180,2195,2180,38
20230620,150800,16891090,2195,2195,2195,2195,0
20230620,150700,16891090,2195,2195,2195,2195,0
20230620,150600,16891090,2195,2180,2195,2180,50
20230620,150500,16781975,2195,2195,2195,2195,0
20230620,150400,16781975,2195,2180,2195,2180,46
20230620,150300,16681585,2195,2195,2195,2195,0
20230620,150200,16681585,2195,2185,2195,2185,20
20230620,150100,16637795,2180,2180,2180,2180,19
20230620,150000,16596375,2180,2180,2180,2180,0
20230620,145900,16596375,2180,2180,2180,2180,46
20230620,145800,16496095,2180,2180,2180,2180,0
20230620,145700,16496095,2180,2180,2180,2180,7
20230620,145600,16480835,2180,2180,2180,2180,19
20230620,145500,16439415,2180,2180,2180,2180,0
20230620,145400,16439415,2180,2180,2180,2180,30
20230620,145300,16374015,2180,2180,2180,2180,0
20230620,145200,16374015,2180,2180,2180,2180,0
20230620,145100,16374015,2180,2180,2180,2180,37
20230620,145000,16293355,2180,2180,2180,2180,0
20230620,144900,16293355,2180,2180,2180,2180,94
20230620,144800,16088435,2180,2180,2180,2180,7
20230620,144700,16073175,2180,2180,2180,2180,0
20230620,144600,16073175,2180,2180,2180,2180,38
20230620,144500,15990335,2180,2180,2180,2180,7
20230620,144400,15975075,2195,2195,2195,2195,0
20230620,144300,15975075,2195,2195,2195,2195,0
20230620,144200,15975075,2195,2195,2195,2195,0
20230620,144100,15975075,2195,2180,2195,2180,99
20230620,144000,15759175,2190,2190,2190,2190,0
20230620,143900,15759175,2190,2180,2190,2180,45
20230620,143800,15661010,2195,2195,2195,2195,0
20230620,143700,15661010,2195,2195,2195,2195,0
20230620,143600,15661010,2195,2195,2195,2195,0
20230620,143500,15661010,2195,2195,2195,2195,0
20230620,143400,15661010,2195,2180,2195,2180,97
20230620,143300,15449355,2180,2180,2180,2180,0
20230620,143200,15449355,2180,2180,2180,2180,0
20230620,143100,15449355,2180,2180,2180,2180,29
20230620,143000,15386135,2195,2195,2195,2195,0
20230620,142900,15386135,2195,2195,2195,2195,0
20230620,142800,15386135,2195,2195,2195,2195,0
20230620,142700,15386135,2195,2195,2195,2195,0
20230620,142600,15386135,2195,2185,2195,2185,2010
20230620,142500,10974360,2180,2180,2180,2180,7
20230620,142400,10959100,2180,2180,2180,2180,26
20230620,142300,10902420,2180,2180,2180,2180,7
20230620,142200,10887160,2180,2180,2180,2180,0
20230620,142100,10887160,2180,2180,2180,2180,59
20230620,142000,10758540,2180,2180,2180,2180,8
20230620,141900,10741100,2180,2180,2180,2180,50
20230620,141800,10632100,2195,2195,2195,2195,0
20230620,141700,10632100,2195,2195,2195,2195,0
20230620,141600,10632100,2195,2195,2195,2195,0
20230620,141500,10632100,2195,2195,2195,2195,0
20230620,141400,10632100,2195,2185,2195,2185,91
20230620,141300,10432995,2180,2180,2180,2180,0
20230620,141200,10432995,2180,2180,2180,2180,0
20230620,141100,10432995,2180,2180,2180,2180,22
20230620,141000,10385035,2195,2195,2195,2195,0
20230620,140900,10385035,2195,2195,2195,2195,0
20230620,140800,10385035,2195,2195,2195,2195,0
20230620,140700,10385035,2195,2185,2195,2185,50
20230620,140600,10275535,2180,2180,2180,2180,26
20230620,140500,10218855,2195,2195,2195,2195,0
20230620,140400,10218855,2195,2185,2195,2185,10
20230620,140300,10196985,2180,2180,2180,2180,7
20230620,140200,10181725,2180,2180,2180,2180,0
20230620,140100,10181725,2180,2180,2180,2180,80
20230620,140000,10007325,2180,2180,2180,2180,8
20230620,135900,9989885,2180,2180,2180,2180,41
20230620,135800,9900505,2180,2180,2180,2180,0
20230620,135700,9900505,2180,2180,2180,2180,7
20230620,135600,9885245,2180,2180,2180,2180,50
20230620,135500,9776245,2180,2180,2180,2180,0
20230620,135400,9776245,2180,2180,2180,2180,27
20230620,135300,9717385,2180,2180,2180,2180,0
20230620,135200,9717385,2180,2180,2180,2180,0
20230620,135100,9717385,2180,2180,2180,2180,44
20230620,135000,9621465,2180,2180,2180,2180,0
20230620,134900,9621465,2180,2180,2180,2180,45
20230620,134800,9523365,2180,2180,2180,2180,0
20230620,134700,9523365,2180,2180,2180,2180,0
20230620,134600,9523365,2180,2180,2180,2180,29
20230620,134500,9460145,2180,2180,2180,2180,0
20230620,134400,9460145,2180,2180,2180,2180,17
20230620,134300,9423085,2180,2180,2180,2180,0
20230620,134200,9423085,2180,2180,2180,2180,0
20230620,134100,9423085,2180,2180,2180,2180,49
20230620,134000,9316265,2180,2180,2180,2180,0
20230620,133900,9316265,2180,2180,2180,2180,60
20230620,133800,9185465,2180,2180,2180,2180,0
20230620,133700,9185465,2180,2180,2180,2180,28
20230620,133600,9124425,2195,2195,2195,2195,0
20230620,133500,9124425,2195,2195,2195,2195,0
20230620,133400,9124425,2195,2195,2195,2195,0
20230620,133300,9124425,2195,2195,2195,2195,0
20230620,133200,9124425,2195,2180,2195,2180,73
20230620,133100,8964885,2195,2195,2195,2195,0
20230620,133000,8964885,2195,2195,2195,2195,0
20230620,132900,8964885,2195,2195,2195,2195,0
20230620,132800,8964885,2195,2195,2195,2195,0
20230620,132700,8964885,2195,2180,2195,2180,80
20230620,132600,8790205,2195,2195,2195,2195,0
20230620,132500,8790205,2195,2195,2195,2195,0
20230620,132400,8790205,2195,2195,2195,2195,0
20230620,132300,8790205,2195,2180,2195,2180,48
20230620,132200,8685130,2195,2195,2195,2195,0
20230620,132100,8685130,2195,2185,2195,2185,10
20230620,132000,8663260,2180,2180,2180,2180,0
20230620,131900,8663260,2180,2180,2180,2180,72
20230620,131800,8506300,2180,2180,2180,2180,0
20230620,131700,8506300,2180,2185,2185,2180,12
20230620,131600,8480100,2195,2195,2195,2195,0
20230620,131500,8480100,2195,2195,2195,2195,0
20230620,131400,8480100,2195,2195,2195,2195,0
20230620,131300,8480100,2195,2185,2195,2185,80
20230620,131200,8305080,2180,2180,2180,2180,27
20230620,131100,8246220,2190,2190,2190,2190,0
20230620,131000,8246220,2190,2190,2190,2190,0
20230620,130900,8246220,2190,2190,2190,2190,0
20230620,130800,8246220,2190,2185,2190,2185,100
20230620,130700,8027475,2180,2180,2180,2180,45
20230620,130600,7929375,2190,2190,2190,2190,0
20230620,130500,7929375,2190,2190,2190,2190,0
20230620,130400,7929375,2190,2190,2190,2190,0
20230620,130300,7929375,2190,2190,2190,2190,0
20230620,130200,7929375,2190,2180,2190,2180,69
20230620,130100,7778660,2190,2190,2190,2190,0
20230620,130000,7778660,2190,2190,2190,2190,0
20230620,125900,7778660,2190,2190,2190,2190,0
20230620,125800,7778660,2190,2185,2190,2185,20
20230620,125700,7734940,2185,2185,2185,2185,5
20230620,125600,7724015,2190,2190,2190,2190,0
20230620,125500,7724015,2190,2185,2190,2185,20
20230620,125400,7680305,2180,2180,2180,2180,22
20230620,125300,7632345,2190,2190,2190,2190,0
20230620,125200,7632345,2190,2185,2190,2185,40
20230620,125100,7544935,2180,2180,2180,2180,0
20230620,125000,7544935,2180,2180,2180,2180,0
20230620,124900,7544935,2180,2180,2180,2180,48
20230620,124800,7440295,2190,2190,2190,2190,0
20230620,124700,7440295,2190,2190,2190,2190,0
20230620,124600,7440295,2190,2190,2190,2190,0
20230620,124500,7440295,2190,2185,2190,2185,30
20230620,124400,7374695,2180,2180,2180,2180,21
20230620,124300,7328915,2190,2190,2190,2190,0
20230620,124200,7328915,2190,2190,2190,2190,0
20230620,124100,7328915,2190,2190,2190,2190,10
20230620,124000,7307015,2180,2180,2180,2180,0
20230620,123900,7307015,2180,2180,2180,2180,69
20230620,123800,7156595,2180,2180,2180,2180,0
20230620,123700,7156595,2180,2180,2180,2180,21
20230620,123600,7110815,2190,2190,2190,2190,0
20230620,123500,7110815,2190,2190,2190,2190,0
20230620,123400,7110815,2190,2190,2190,2190,0
20230620,123300,7110815,2190,2185,2190,2185,40
20230620,123200,7023400,2180,2180,2180,2180,44
20230620,123100,6927480,2190,2190,2190,2190,0
20230620,123000,6927480,2190,2190,2190,2190,0
20230620,122900,6927480,2190,2190,2190,2190,0
20230620,122800,6927480,2190,2185,2190,2185,30
20230620,122700,6861890,2180,2180,2180,2180,38
20230620,122600,6779050,2190,2190,2190,2190,0
20230620,122500,6779050,2190,2190,2190,2190,0
20230620,122400,6779050,2190,2190,2190,2190,0
20230620,122300,6779050,2190,2190,2190,2190,0
20230620,122200,6779050,2190,2180,2190,2180,73
20230620,122100,6619680,2190,2190,2190,2190,0
20230620,122000,6619680,2190,2190,2190,2190,0
20230620,121900,6619680,2190,2190,2190,2190,0
20230620,121800,6619680,2190,2190,2190,2190,0
20230620,121700,6619680,2190,2180,2190,2180,39
20230620,121600,6534545,2190,2190,2190,2190,0
20230620,121500,6534545,2190,2190,2190,2190,0
20230620,121400,6534545,2190,2185,2190,2185,50
20230620,121300,6425290,2180,2180,2180,2180,0
20230620,121200,6425290,2180,2180,2180,2180,21
20230620,121100,6379510,2180,2180,2180,2180,0
20230620,121000,6379510,2180,2180,2180,2180,0
20230620,120900,6379510,2180,2180,2180,2180,0
20230620,120800,6379510,2180,2180,2180,2180,0
20230620,120700,6379510,2180,2180,2180,2180,79
20230620,120600,6207290,2180,2180,2180,2180,0
20230620,120500,6207290,2180,2180,2180,2180,0
20230620,120400,6207290,2180,2180,2180,2180,16
20230620,120300,6172410,2190,2190,2190,2190,0
20230620,120200,6172410,2190,2190,2190,2190,0
20230620,120100,6172410,2190,2190,2190,2190,0
20230620,120000,6172410,2190,2185,2190,2185,40
20230620,115900,6085000,2180,2180,2180,2180,24
20230620,115800,6032680,2190,2190,2190,2190,0
20230620,115700,6032680,2190,2190,2190,2190,0
20230620,115600,6032680,2190,2190,2190,2190,0
20230620,115500,6032680,2190,2190,2190,2190,10
20230620,115400,6010780,2180,2180,2180,2180,77
20230620,115300,5842920,2185,2185,2185,2185,0
20230620,115200,5842920,2185,2180,2185,2180,47
20230620,115100,5740410,2190,2190,2190,2190,0
20230620,115000,5740410,2190,2190,2190,2190,0
20230620,114900,5740410,2190,2190,2190,2190,0
20230620,114800,5740410,2190,2190,2190,2190,10
20230620,114700,5718510,2180,2180,2180,2180,85
20230620,114600,5533210,2180,2180,2180,2180,0
20230620,114500,5533210,2180,2180,2180,2180,49
20230620,114400,5426390,2190,2190,2190,2190,0
20230620,114300,5426390,2190,2190,2190,2190,0
20230620,114200,5426390,2190,2190,2190,2190,0
20230620,114100,5426390,2190,2190,2190,2190,0
20230620,114000,5426390,2190,2180,2190,2180,76
20230620,113900,5260400,2190,2190,2190,2190,0
20230620,113800,5260400,2190,2190,2190,2190,0
20230620,113700,5260400,2190,2190,2190,2190,0
20230620,113600,5260400,2190,2185,2190,2185,30
20230620,113500,5194835,2180,2180,2180,2180,0
20230620,113400,5194835,2180,2180,2180,2180,0
20230620,113300,5194835,2180,2180,2180,2180,0
20230620,113200,5194835,2180,2180,2180,2180,58
20230620,113100,5068395,2180,2180,2180,2180,0
20230620,113000,5068395,2180,2180,2180,2180,15
20230620,112900,5035695,2185,2185,2185,2185,0
20230620,112800,5035695,2185,2185,2185,2185,0
20230620,112700,5035695,2185,2185,2185,2185,22
20230620,112600,4987625,2185,2185,2185,2185,0
20230620,112500,4987625,2185,2185,2185,2185,17
20230620,112400,4950480,2185,2185,2185,2185,0
20230620,112300,4950480,2185,2185,2185,2185,0
20230620,112200,4950480,2185,2185,2185,2185,30
20230620,112100,4884930,2190,2190,2190,2190,10
20230620,112000,4863030,2185,2185,2185,2185,47
20230620,111900,4760335,2185,2185,2185,2185,0
20230620,111800,4760335,2185,2185,2185,2185,0
20230620,111700,4760335,2185,2185,2185,2185,22
20230620,111600,4712265,2185,2185,2185,2185,0
20230620,111500,4712265,2185,2185,2185,2185,36
20230620,111400,4633605,2185,2185,2185,2185,0
20230620,111300,4633605,2185,2185,2185,2185,0
20230620,111200,4633605,2185,2185,2185,2185,24
20230620,111100,4581165,2185,2185,2185,2185,0
20230620,111000,4581165,2185,2185,2185,2185,40
20230620,110900,4493765,2185,2185,2185,2185,0
20230620,110800,4493765,2185,2185,2185,2185,0
20230620,110700,4493765,2185,2185,2185,2185,146
20230620,110600,4174755,2185,2185,2185,2185,0
20230620,110500,4174755,2185,2185,2185,2185,18
20230620,110400,4135425,2185,2185,2185,2185,0
20230620,110300,4135425,2185,2185,2185,2185,0
20230620,110200,4135425,2185,2185,2185,2185,24
20230620,110100,4082985,2185,2185,2185,2185,0
20230620,110000,4082985,2185,2185,2185,2185,38
20230620,105900,3999955,2185,2185,2185,2185,0
20230620,105800,3999955,2185,2185,2185,2185,0
20230620,105700,3999955,2185,2185,2185,2185,46
20230620,105600,3899445,2185,2185,2185,2185,0
20230620,105500,3899445,2185,2185,2185,2185,30
20230620,105400,3833895,2185,2185,2185,2185,0
20230620,105300,3833895,2185,2185,2185,2185,0
20230620,105200,3833895,2185,2185,2185,2185,15
20230620,105100,3801120,2185,2185,2185,2185,0
20230620,105000,3801120,2185,2185,2185,2185,35
20230620,104900,3724645,2185,2185,2185,2185,0
20230620,104800,3724645,2185,2185,2185,2185,0
20230620,104700,3724645,2185,2185,2185,2185,43
20230620,104600,3630690,2190,2190,2190,2190,0
20230620,104500,3630690,2190,2190,2190,2190,249
20230620,104400,3085380,2190,2190,2190,2190,0
20230620,104300,3085380,2190,2190,2190,2190,0
20230620,104200,3085380,2190,2190,2190,2190,22
20230620,104100,3037200,2190,2190,2190,2190,0
20230620,104000,3037200,2190,2190,2190,2190,22
20230620,103900,2989020,2195,2195,2195,2195,0
20230620,103800,2989020,2195,2195,2195,2195,10
20230620,103700,2967070,2190,2190,2190,2190,43
20230620,103600,2872900,2195,2195,2195,2195,10
20230620,103500,2850950,2190,2190,2190,2190,44
20230620,103400,2754590,2195,2195,2195,2195,10
20230620,103300,2732640,2190,2190,2190,2190,0
20230620,103200,2732640,2190,2190,2190,2190,46
20230620,103100,2631900,2195,2195,2195,2195,10
20230620,103000,2609950,2190,2195,2195,2190,24
20230620,102900,2557340,2190,2190,2190,2190,0
20230620,102800,2557340,2190,2190,2190,2190,0
20230620,102700,2557340,2190,2190,2190,2190,29
20230620,102600,2493830,2195,2195,2195,2195,10
20230620,102500,2471880,2190,2190,2190,2190,31
20230620,102400,2403990,2195,2195,2195,2195,0
20230620,102300,2403990,2195,2195,2195,2195,10
20230620,102200,2382040,2185,2185,2185,2185,73
20230620,102100,2222535,2190,2190,2190,2190,10
20230620,102000,2200635,2185,2185,2185,2185,39
20230620,101900,2115420,2195,2195,2195,2195,0
20230620,101800,2115420,2195,2195,2195,2195,0
20230620,101700,2115420,2195,2195,2195,2195,0
20230620,101600,2115420,2195,2195,2195,2195,0
20230620,101500,2115420,2195,2185,2195,2185,74
20230620,101400,1953575,2195,2195,2195,2195,0
20230620,101300,1953575,2195,2195,2195,2195,0
20230620,101200,1953575,2195,2190,2195,2190,20
20230620,101100,1909770,2185,2185,2185,2185,0
20230620,101000,1909770,2185,2185,2185,2185,15
20230620,100900,1876995,2195,2195,2195,2195,0
20230620,100800,1876995,2195,2195,2195,2195,0
20230620,100700,1876995,2195,2195,2195,2195,0
20230620,100600,1876995,2195,2195,2195,2195,0
20230620,100500,1876995,2195,2185,2195,2185,44
20230620,100400,1780670,2195,2195,2195,2195,0
20230620,100300,1780670,2195,2195,2195,2195,0
20230620,100200,1780670,2195,2195,2195,2195,0
20230620,100100,1780670,2195,2190,2195,2190,50
20230620,100000,1671110,2185,2185,2185,2185,33
20230620,095900,1599005,2195,2195,2195,2195,0
20230620,095800,1599005,2195,2195,2195,2195,0
20230620,095700,1599005,2195,2195,2195,2195,0
20230620,095600,1599005,2195,2195,2195,2195,50
20230620,095500,1489255,2185,2185,2185,2185,50
20230620,095400,1380005,2185,2185,2185,2185,0
20230620,095300,1380005,2185,2185,2185,2185,29
20230620,095200,1316640,2195,2195,2195,2195,0
20230620,095100,1316640,2195,2195,2195,2195,0
20230620,095000,1316640,2195,2195,2195,2195,0
20230620,094900,1316640,2195,2195,2195,2195,0
20230620,094800,1316640,2195,2185,2195,2185,74
20230620,094700,1154695,2195,2195,2195,2195,0
20230620,094600,1154695,2195,2195,2195,2195,0
20230620,094500,1154695,2195,2195,2195,2195,0
20230620,094400,1154695,2195,2195,2195,2195,0
20230620,094300,1154695,2195,2185,2195,2185,65
20230620,094200,1012570,2190,2190,2190,2190,0
20230620,094100,1012570,2190,2190,2190,2190,10
20230620,094000,990670,2185,2185,2185,2185,22
20230620,093900,942600,2195,2195,2195,2195,0
20230620,093800,942600,2195,2195,2195,2195,0
20230620,093700,942600,2195,2195,2195,2195,0
20230620,093600,942600,2195,2190,2195,2190,40
20230620,093500,854995,2185,2185,2185,2185,41
20230620,093400,765410,2190,2190,2190,2190,0
20230620,093300,765410,2190,2190,2190,2190,5
20230620,093200,754460,2195,2190,2195,2190,55
20230620,093100,633960,2185,2185,2185,2185,0
20230620,093000,633960,2185,2185,2185,2185,25
20230620,092900,579335,2195,2195,2195,2195,0
20230620,092800,579335,2195,2195,2195,2195,0
20230620,092700,579335,2195,2195,2195,2195,0
20230620,092600,579335,2195,2195,2195,2195,0
20230620,092500,579335,2195,2185,2195,2185,82
20230620,092400,400065,2185,2185,2185,2185,0
20230620,092300,400065,2185,2185,2185,2185,41
20230620,092200,310480,2190,2190,2190,2190,0
20230620,092100,310480,2190,2190,2190,2190,5
20230620,092000,299530,2195,2195,2195,2195,0
20230620,091900,299530,2195,2195,2195,2195,0
20230620,091800,299530,2195,2190,2195,2190,30
20230620,091700,233795,2185,2185,2185,2185,0
20230620,091600,233795,2185,2185,2185,2185,0
20230620,091500,233795,2185,2185,2185,2185,44
20230620,091400,137655,2185,2185,2185,2185,0
20230620,091300,137655,2185,2185,2185,2185,15
20230620,091200,104880,2185,2185,2185,2185,0
20230620,091100,104880,2185,2185,2185,2185,0
20230620,091000,104880,2185,2185,2185,2185,0
20230620,090900,104880,2185,2185,2185,2185,0
20230620,090800,104880,2185,2185,2185,2185,48
20230620,090700,0,2195,2195,2195,2195,0
20230620,090600,0,2195,2195,2195,2195,0
20230620,090500,0,2195,2195,2195,2195,0
20230620,090400,0,2195,2195,2195,2195,0
20230620,090300,0,2195,2195,2195,2195,0
20230620,090200,0,2195,2195,2195,2195,0
20230620,090100,0,2195,2195,2195,2195,0
20230620,090000,0,2195,2195,2195,2195,0