stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,191600,202594660,5570,5570,5570,5570,7660
20230616,191500,202594660,5570,5570,5570,5570,0
20230616,191400,202594660,5570,5570,5570,5570,0
20230616,191300,202594660,5570,5570,5570,5570,0
20230616,191200,202594660,5570,5570,5570,5570,0
20230616,191100,202594660,5570,5570,5570,5570,0
20230616,191000,202594660,5570,5570,5570,5570,0
20230616,190900,202594660,5570,5570,5570,5570,0
20230616,190800,202594660,5570,5570,5570,5570,0
20230616,190700,202594660,5570,5570,5570,5570,0
20230616,190600,202594660,5570,5570,5570,5570,0
20230616,190500,202594660,5570,5570,5570,5570,0
20230616,190400,202594660,5570,5570,5570,5570,0
20230616,190300,202594660,5570,5570,5570,5570,0
20230616,190200,202594660,5570,5570,5570,5570,0
20230616,190100,202594660,5570,5570,5570,5570,0
20230616,190000,202594660,5570,5570,5570,5570,0
20230616,185900,202594660,5570,5570,5570,5570,0
20230616,185800,202594660,5570,5570,5570,5570,0
20230616,185700,202594660,5570,5570,5570,5570,0
20230616,185600,202594660,5570,5570,5570,5570,0
20230616,185500,202594660,5570,5570,5570,5570,0
20230616,185400,202594660,5570,5570,5570,5570,0
20230616,185300,202594660,5570,5570,5570,5570,0
20230616,185200,202594660,5570,5570,5570,5570,0
20230616,185100,202594660,5570,5570,5570,5570,0
20230616,185000,202594660,5570,5570,5570,5570,0
20230616,184900,202594660,5570,5570,5570,5570,0
20230616,184800,202594660,5570,5570,5570,5570,0
20230616,184700,202594660,5570,5570,5570,5570,0
20230616,184600,202594660,5570,5570,5570,5570,7660
20230616,184500,202594660,5570,5570,5570,5570,0
20230616,184400,202594660,5570,5570,5570,5570,0
20230616,184300,202594660,5570,5570,5570,5570,0
20230616,184200,202594660,5570,5570,5570,5570,0
20230616,184100,202594660,5570,5570,5570,5570,0
20230616,184000,202594660,5570,5570,5570,5570,0
20230616,183900,202594660,5570,5570,5570,5570,0
20230616,183800,202594660,5570,5570,5570,5570,0
20230616,183700,202594660,5570,5570,5570,5570,0
20230616,183600,202594660,5570,5570,5570,5570,0
20230616,183500,202594660,5570,5570,5570,5570,0
20230616,183400,202594660,5570,5570,5570,5570,0
20230616,183300,202594660,5570,5570,5570,5570,0
20230616,183200,202594660,5570,5570,5570,5570,0
20230616,183100,202594660,5570,5570,5570,5570,0
20230616,183000,202594660,5570,5570,5570,5570,0
20230616,182900,202594660,5570,5570,5570,5570,0
20230616,182800,202594660,5570,5570,5570,5570,0
20230616,182700,202594660,5570,5570,5570,5570,0
20230616,182600,202594660,5570,5570,5570,5570,0
20230616,182500,202594660,5570,5570,5570,5570,0
20230616,182400,202594660,5570,5570,5570,5570,0
20230616,182300,202594660,5570,5570,5570,5570,0
20230616,182200,202594660,5570,5570,5570,5570,0
20230616,182100,202594660,5570,5570,5570,5570,0
20230616,182000,202594660,5570,5570,5570,5570,0
20230616,181900,202594660,5570,5570,5570,5570,0
20230616,181800,202594660,5570,5570,5570,5570,0
20230616,181700,202594660,5570,5570,5570,5570,0
20230616,181600,202594660,5570,5570,5570,5570,7660
20230616,181500,202594660,5570,5570,5570,5570,0
20230616,181400,202594660,5570,5570,5570,5570,0
20230616,181300,202594660,5570,5570,5570,5570,0
20230616,181200,202594660,5570,5570,5570,5570,0
20230616,181100,202594660,5570,5570,5570,5570,0
20230616,181000,202594660,5570,5570,5570,5570,0
20230616,180900,202594660,5570,5570,5570,5570,0
20230616,180800,202594660,5570,5570,5570,5570,0
20230616,180700,202594660,5570,5570,5570,5570,0
20230616,180600,202594660,5570,5570,5570,5570,0
20230616,180500,202594660,5570,5570,5570,5570,0
20230616,180400,202594660,5570,5570,5570,5570,0
20230616,180300,202594660,5570,5570,5570,5570,0
20230616,180200,202594660,5570,5570,5570,5570,0
20230616,180100,202594660,5570,5570,5570,5570,0
20230616,180000,202594660,5570,5570,5570,5570,0
20230616,175900,202594660,5570,5570,5570,5570,0
20230616,175800,202594660,5570,5570,5570,5570,0
20230616,175700,202594660,5570,5570,5570,5570,0
20230616,175600,202594660,5570,5570,5570,5570,0
20230616,175500,202594660,5570,5570,5570,5570,0
20230616,175400,202594660,5570,5570,5570,5570,0
20230616,175300,202594660,5570,5570,5570,5570,0
20230616,175200,202594660,5570,5570,5570,5570,0
20230616,175100,202594660,5570,5570,5570,5570,0
20230616,175000,202594660,5570,5570,5570,5570,0
20230616,174900,202594660,5570,5570,5570,5570,0
20230616,174800,202594660,5570,5570,5570,5570,0
20230616,174700,202594660,5570,5570,5570,5570,0
20230616,174600,202594660,5570,5570,5570,5570,7660
20230616,174500,202594660,5570,5570,5570,5570,0
20230616,174400,202594660,5570,5570,5570,5570,0
20230616,174300,202594660,5570,5570,5570,5570,0
20230616,174200,202594660,5570,5570,5570,5570,0
20230616,174100,202594660,5570,5570,5570,5570,0
20230616,174000,202594660,5570,5570,5570,5570,0
20230616,173900,202594660,5570,5570,5570,5570,0
20230616,173800,202594660,5570,5570,5570,5570,0
20230616,173700,202594660,5570,5570,5570,5570,0
20230616,173600,202594660,5570,5570,5570,5570,0
20230616,173500,202594660,5570,5570,5570,5570,0
20230616,173400,202594660,5570,5570,5570,5570,0
20230616,173300,202594660,5570,5570,5570,5570,0
20230616,173200,202594660,5570,5570,5570,5570,0
20230616,173100,202594660,5570,5570,5570,5570,0
20230616,173000,202594660,5570,5570,5570,5570,0
20230616,172900,202594660,5570,5570,5570,5570,0
20230616,172800,202594660,5570,5570,5570,5570,0
20230616,172700,202594660,5570,5570,5570,5570,0
20230616,172600,202594660,5570,5570,5570,5570,0
20230616,172500,202594660,5570,5570,5570,5570,0
20230616,172400,202594660,5570,5570,5570,5570,0
20230616,172300,202594660,5570,5570,5570,5570,0
20230616,172200,202594660,5570,5570,5570,5570,0
20230616,172100,202594660,5570,5570,5570,5570,0
20230616,172000,202594660,5570,5570,5570,5570,0
20230616,171900,202594660,5570,5570,5570,5570,0
20230616,171800,202594660,5570,5570,5570,5570,0
20230616,171700,202594660,5570,5570,5570,5570,0
20230616,171600,202594660,5570,5570,5570,5570,7660
20230616,171500,202594660,5570,5570,5570,5570,0
20230616,171400,202594660,5570,5570,5570,5570,0
20230616,171300,202594660,5570,5570,5570,5570,0
20230616,171200,202594660,5570,5570,5570,5570,0
20230616,171100,202594660,5570,5570,5570,5570,0
20230616,171000,202594660,5570,5570,5570,5570,0
20230616,170900,202594660,5570,5570,5570,5570,0
20230616,170800,202594660,5570,5570,5570,5570,0
20230616,170700,202594660,5570,5570,5570,5570,0
20230616,170600,202594660,5570,5570,5570,5570,0
20230616,170500,202594660,5570,5570,5570,5570,0
20230616,170400,202594660,5570,5570,5570,5570,0
20230616,170300,202594660,5570,5570,5570,5570,0
20230616,170200,202594660,5570,5570,5570,5570,0
20230616,170100,202594660,5570,5570,5570,5570,0
20230616,170000,202594660,5570,5570,5570,5570,0
20230616,165900,202594660,5570,5570,5570,5570,0
20230616,165800,202594660,5570,5570,5570,5570,0
20230616,165700,202594660,5570,5570,5570,5570,0
20230616,165600,202594660,5570,5570,5570,5570,0
20230616,165500,202594660,5570,5570,5570,5570,0
20230616,165400,202594660,5570,5570,5570,5570,0
20230616,165300,202594660,5570,5570,5570,5570,0
20230616,165200,202594660,5570,5570,5570,5570,0
20230616,165100,202594660,5570,5570,5570,5570,0
20230616,165000,202594660,5570,5570,5570,5570,0
20230616,164900,202594660,5570,5570,5570,5570,0
20230616,164800,202594660,5570,5570,5570,5570,0
20230616,164700,202594660,5570,5570,5570,5570,0
20230616,164600,202594660,5570,5570,5570,5570,7660
20230616,164500,202594660,5570,5570,5570,5570,0
20230616,164400,202594660,5570,5570,5570,5570,0
20230616,164300,202594660,5570,5570,5570,5570,0
20230616,164200,202594660,5570,5570,5570,5570,0
20230616,164100,202594660,5570,5570,5570,5570,0
20230616,164000,202594660,5570,5570,5570,5570,0
20230616,163900,202594660,5570,5570,5570,5570,0
20230616,163800,202594660,5570,5570,5570,5570,0
20230616,163700,202594660,5570,5570,5570,5570,0
20230616,163600,202594660,5570,5570,5570,5570,0
20230616,163500,202594660,5570,5570,5570,5570,0
20230616,163400,202594660,5570,5570,5570,5570,0
20230616,163300,202594660,5570,5570,5570,5570,0
20230616,163200,202594660,5570,5570,5570,5570,0
20230616,163100,202594660,5570,5570,5570,5570,0
20230616,163000,202594660,5570,5570,5570,5570,0
20230616,162900,202594660,5570,5570,5570,5570,0
20230616,162800,202594660,5570,5570,5570,5570,0
20230616,162700,202594660,5570,5570,5570,5570,0
20230616,162600,202594660,5570,5570,5570,5570,0
20230616,162500,202594660,5570,5570,5570,5570,0
20230616,162400,202594660,5570,5570,5570,5570,0
20230616,162300,202594660,5570,5570,5570,5570,0
20230616,162200,202594660,5570,5570,5570,5570,0
20230616,162100,202594660,5570,5570,5570,5570,0
20230616,162000,202594660,5570,5570,5570,5570,0
20230616,161900,202594660,5570,5570,5570,5570,0
20230616,161800,202594660,5570,5570,5570,5570,0
20230616,161700,202594660,5570,5570,5570,5570,0
20230616,161600,202594660,5570,5570,5570,5570,7660
20230616,161500,202594660,5570,5570,5570,5570,0
20230616,161400,202594660,5570,5570,5570,5570,0
20230616,161300,202594660,5570,5570,5570,5570,0
20230616,161200,202594660,5570,5570,5570,5570,0
20230616,161100,202594660,5570,5570,5570,5570,0
20230616,161000,202594660,5570,5570,5570,5570,0
20230616,160900,202594660,5570,5570,5570,5570,0
20230616,160800,202594660,5570,5570,5570,5570,0
20230616,160700,202594660,5570,5570,5570,5570,0
20230616,160600,202594660,5570,5570,5570,5570,0
20230616,160500,202594660,5570,5570,5570,5570,0
20230616,160400,202594660,5570,5570,5570,5570,0
20230616,160300,202594660,5570,5570,5570,5570,0
20230616,160200,202594660,5570,5570,5570,5570,0
20230616,160100,202594660,5570,5570,5570,5570,0
20230616,160000,202594660,5570,5570,5570,5570,0
20230616,155900,202594660,5570,5570,5570,5570,0
20230616,155800,202594660,5570,5570,5570,5570,0
20230616,155700,202594660,5570,5570,5570,5570,0
20230616,155600,202594660,5570,5570,5570,5570,0
20230616,155500,202594660,5570,5570,5570,5570,0
20230616,155400,202594660,5570,5570,5570,5570,0
20230616,155300,202594660,5570,5570,5570,5570,0
20230616,155200,202594660,5570,5570,5570,5570,0
20230616,155100,202594660,5570,5570,5570,5570,0
20230616,155000,202594660,5570,5570,5570,5570,0
20230616,154900,202594660,5570,5570,5570,5570,0
20230616,154800,202594660,5570,5570,5570,5570,0
20230616,154700,202594660,5570,5570,5570,5570,0
20230616,154600,202594660,5570,5570,5570,5570,7660
20230616,154500,202594660,5570,5570,5570,5570,0
20230616,154400,202594660,5570,5570,5570,5570,0
20230616,154300,202594660,5570,5570,5570,5570,0
20230616,154200,202594660,5570,5570,5570,5570,0
20230616,154100,202594660,5570,5570,5570,5570,0
20230616,154000,202594660,5570,5570,5570,5570,0
20230616,153900,202594660,5570,5570,5570,5570,0
20230616,153800,202594660,5570,5570,5570,5570,0
20230616,153700,202594660,5570,5570,5570,5570,0
20230616,153600,202594660,5570,5570,5570,5570,0
20230616,153500,202594660,5570,5570,5570,5570,0
20230616,153400,202594660,5570,5570,5570,5570,0
20230616,153300,202594660,5570,5570,5570,5570,0
20230616,153200,202594660,5570,5570,5570,5570,0
20230616,153100,202594660,5570,5570,5570,5570,0
20230616,153000,202594660,5570,5570,5570,5570,7660
20230616,152900,159928460,5580,5580,5580,5580,0
20230616,152800,159928460,5580,5580,5580,5580,0
20230616,152700,159928460,5580,5580,5580,5580,0
20230616,152600,159928460,5580,5580,5580,5580,0
20230616,152500,159928460,5580,5580,5580,5580,0
20230616,152400,159928460,5580,5580,5580,5580,0
20230616,152300,159928460,5580,5580,5580,5580,0
20230616,152200,159928460,5580,5580,5580,5580,0
20230616,152100,159928460,5580,5580,5580,5580,0
20230616,152000,159928460,5580,5580,5580,5580,0
20230616,151900,159928460,5580,5580,5580,5580,20
20230616,151800,159816860,5580,5580,5580,5580,0
20230616,151700,159816860,5580,5580,5580,5580,1
20230616,151600,159811280,5590,5590,5590,5590,50
20230616,151500,159531780,5580,5590,5590,5580,66
20230616,151400,159163000,5590,5590,5590,5590,30
20230616,151300,158995300,5590,5590,5590,5590,383
20230616,151200,156854330,5590,5590,5590,5590,1000
20230616,151100,151264330,5580,5580,5580,5580,0
20230616,151000,151264330,5580,5590,5590,5580,151
20230616,150900,150420250,5580,5580,5580,5580,0
20230616,150800,150420250,5580,5580,5580,5580,170
20230616,150700,149471650,5580,5580,5580,5580,730
20230616,150600,145398250,5580,5580,5580,5580,304
20230616,150500,143701930,5580,5600,5600,5580,910
20230616,150400,138621130,5600,5600,5600,5600,0
20230616,150300,138621130,5600,5600,5600,5600,0
20230616,150200,138621130,5600,5600,5600,5600,0
20230616,150100,138621130,5600,5600,5600,5600,0
20230616,150000,138621130,5600,5600,5600,5600,0
20230616,145900,138621130,5600,5600,5600,5600,0
20230616,145800,138621130,5600,5600,5600,5600,0
20230616,145700,138621130,5600,5600,5600,5600,0
20230616,145600,138621130,5600,5600,5600,5600,0
20230616,145500,138621130,5600,5600,5600,5600,0
20230616,145400,138621130,5600,5600,5600,5600,0
20230616,145300,138621130,5600,5600,5600,5600,0
20230616,145200,138621130,5600,5600,5600,5600,0
20230616,145100,138621130,5600,5600,5600,5600,0
20230616,145000,138621130,5600,5600,5600,5600,0
20230616,144900,138621130,5600,5600,5600,5600,0
20230616,144800,138621130,5600,5600,5600,5600,1
20230616,144700,138615530,5570,5570,5570,5570,0
20230616,144600,138615530,5570,5580,5580,5570,2000
20230616,144500,127465410,5590,5590,5590,5590,18
20230616,144400,127364790,5600,5600,5600,5600,0
20230616,144300,127364790,5600,5600,5600,5600,0
20230616,144200,127364790,5600,5600,5600,5600,0
20230616,144100,127364790,5600,5600,5600,5600,1
20230616,144000,127359190,5600,5600,5600,5600,0
20230616,143900,127359190,5600,5600,5600,5600,0
20230616,143800,127359190,5600,5600,5600,5600,0
20230616,143700,127359190,5600,5600,5600,5600,0
20230616,143600,127359190,5600,5600,5600,5600,1
20230616,143500,127353590,5600,5600,5600,5600,0
20230616,143400,127353590,5600,5600,5600,5600,0
20230616,143300,127353590,5600,5600,5600,5600,0
20230616,143200,127353590,5600,5600,5600,5600,0
20230616,143100,127353590,5600,5600,5600,5600,0
20230616,143000,127353590,5600,5590,5600,5590,251
20230616,142900,125950490,5600,5600,5600,5600,0
20230616,142800,125950490,5600,5600,5600,5600,0
20230616,142700,125950490,5600,5600,5600,5600,0
20230616,142600,125950490,5600,5600,5600,5600,0
20230616,142500,125950490,5600,5600,5600,5600,0
20230616,142400,125950490,5600,5600,5600,5600,0
20230616,142300,125950490,5600,5600,5600,5600,0
20230616,142200,125950490,5600,5600,5600,5600,0
20230616,142100,125950490,5600,5600,5600,5600,0
20230616,142000,125950490,5600,5600,5600,5600,0
20230616,141900,125950490,5600,5600,5600,5600,16
20230616,141800,125860890,5580,5580,5580,5580,0
20230616,141700,125860890,5580,5580,5580,5580,0
20230616,141600,125860890,5580,5580,5580,5580,0
20230616,141500,125860890,5580,5580,5580,5580,1
20230616,141400,125855310,5590,5590,5590,5590,0
20230616,141300,125855310,5590,5590,5590,5590,16
20230616,141200,125765870,5600,5600,5600,5600,0
20230616,141100,125765870,5600,5600,5600,5600,0
20230616,141000,125765870,5600,5600,5600,5600,2
20230616,140900,125754670,5600,5600,5600,5600,0
20230616,140800,125754670,5600,5600,5600,5600,0
20230616,140700,125754670,5600,5600,5600,5600,0
20230616,140600,125754670,5600,5590,5600,5580,247
20230616,140500,124376380,5600,5600,5600,5600,0
20230616,140400,124376380,5600,5600,5600,5600,1
20230616,140300,124370780,5580,5580,5580,5580,0
20230616,140200,124370780,5580,5580,5580,5580,0
20230616,140100,124370780,5580,5580,5580,5580,0
20230616,140000,124370780,5580,5580,5580,5580,0
20230616,135900,124370780,5580,5580,5580,5580,0
20230616,135800,124370780,5580,5580,5580,5580,0
20230616,135700,124370780,5580,5600,5600,5580,30
20230616,135600,124203180,5600,5600,5600,5600,0
20230616,135500,124203180,5600,5600,5600,5600,0
20230616,135400,124203180,5600,5600,5600,5600,0
20230616,135300,124203180,5600,5600,5600,5600,0
20230616,135200,124203180,5600,5600,5600,5600,1
20230616,135100,124197580,5590,5590,5590,5590,10
20230616,135000,124141680,5590,5590,5590,5590,30
20230616,134900,123973980,5600,5600,5600,5600,0
20230616,134800,123973980,5600,5600,5600,5600,0
20230616,134700,123973980,5600,5600,5600,5600,0
20230616,134600,123973980,5600,5600,5600,5600,0
20230616,134500,123973980,5600,5600,5600,5600,0
20230616,134400,123973980,5600,5600,5600,5600,0
20230616,134300,123973980,5600,5600,5600,5600,1
20230616,134200,123968380,5600,5600,5600,5600,0
20230616,134100,123968380,5600,5600,5600,5600,0
20230616,134000,123968380,5600,5600,5600,5600,0
20230616,133900,123968380,5600,5600,5600,5600,1
20230616,133800,123962780,5590,5590,5590,5590,0
20230616,133700,123962780,5590,5590,5590,5590,229
20230616,133600,122682670,5590,5590,5590,5590,312
20230616,133500,120938590,5590,5590,5590,5590,10
20230616,133400,120882690,5600,5600,5600,5600,0
20230616,133300,120882690,5600,5600,5600,5600,0
20230616,133200,120882690,5600,5600,5600,5600,1000
20230616,133100,115282690,5600,5600,5600,5600,0
20230616,133000,115282690,5600,5600,5600,5600,0
20230616,132900,115282690,5600,5600,5600,5600,0
20230616,132800,115282690,5600,5600,5600,5600,1000
20230616,132700,109682690,5600,5600,5600,5600,0
20230616,132600,109682690,5600,5600,5600,5600,0
20230616,132500,109682690,5600,5600,5600,5600,0
20230616,132400,109682690,5600,5600,5600,5600,10
20230616,132300,109626690,5600,5600,5600,5600,0
20230616,132200,109626690,5600,5600,5600,5600,0
20230616,132100,109626690,5600,5600,5600,5600,0
20230616,132000,109626690,5600,5600,5600,5600,0
20230616,131900,109626690,5600,5600,5600,5600,1
20230616,131800,109621090,5580,5580,5580,5580,0
20230616,131700,109621090,5580,5590,5590,5580,902
20230616,131600,104587430,5590,5590,5590,5590,13
20230616,131500,104514760,5590,5590,5590,5590,0
20230616,131400,104514760,5590,5590,5590,5590,0
20230616,131300,104514760,5590,5590,5590,5590,0
20230616,131200,104514760,5590,5590,5590,5590,0
20230616,131100,104514760,5590,5590,5590,5590,0
20230616,131000,104514760,5590,5590,5590,5590,0
20230616,130900,104514760,5590,5590,5590,5590,1050
20230616,130800,98645260,5600,5600,5600,5600,0
20230616,130700,98645260,5600,5600,5600,5600,0
20230616,130600,98645260,5600,5600,5600,5600,0
20230616,130500,98645260,5600,5600,5600,5600,0
20230616,130400,98645260,5600,5600,5600,5600,0
20230616,130300,98645260,5600,5600,5600,5600,0
20230616,130200,98645260,5600,5600,5600,5600,0
20230616,130100,98645260,5600,5600,5600,5600,0
20230616,130000,98645260,5600,5600,5600,5600,0
20230616,125900,98645260,5600,5600,5600,5600,50
20230616,125800,98365260,5600,5600,5600,5600,78
20230616,125700,97928460,5600,5600,5600,5600,122
20230616,125600,97245260,5600,5600,5600,5600,0
20230616,125500,97245260,5600,5600,5600,5600,0
20230616,125400,97245260,5600,5600,5600,5600,0
20230616,125300,97245260,5600,5600,5600,5600,0
20230616,125200,97245260,5600,5600,5600,5600,0
20230616,125100,97245260,5600,5600,5600,5600,0
20230616,125000,97245260,5600,5600,5600,5600,7
20230616,124900,97206060,5600,5600,5600,5600,0
20230616,124800,97206060,5600,5600,5600,5600,10
20230616,124700,97150060,5600,5600,5600,5600,1
20230616,124600,97144460,5600,5600,5600,5600,0
20230616,124500,97144460,5600,5600,5600,5600,2
20230616,124400,97133260,5610,5610,5610,5610,0
20230616,124300,97133260,5610,5610,5610,5610,0
20230616,124200,97133260,5610,5610,5610,5610,1
20230616,124100,97127650,5610,5610,5610,5610,0
20230616,124000,97127650,5610,5610,5610,5610,110
20230616,123900,96510550,5600,5600,5600,5600,2
20230616,123800,96499350,5610,5610,5610,5610,0
20230616,123700,96499350,5610,5610,5610,5610,0
20230616,123600,96499350,5610,5610,5610,5610,2
20230616,123500,96488130,5610,5610,5610,5610,0
20230616,123400,96488130,5610,5610,5610,5610,1
20230616,123300,96482520,5600,5600,5600,5600,0
20230616,123200,96482520,5600,5600,5600,5600,1817
20230616,123100,86307320,5590,5590,5590,5590,150
20230616,123000,85468820,5590,5590,5590,5590,100
20230616,122900,84909820,5590,5600,5600,5590,191
20230616,122800,83842020,5590,5590,5590,5590,0
20230616,122700,83842020,5590,5590,5590,5590,530
20230616,122600,80879320,5590,5590,5590,5590,45
20230616,122500,80627770,5590,5590,5590,5590,1
20230616,122400,80622180,5580,5580,5580,5580,0
20230616,122300,80622180,5580,5580,5580,5580,0
20230616,122200,80622180,5580,5580,5580,5580,0
20230616,122100,80622180,5580,5580,5580,5580,0
20230616,122000,80622180,5580,5580,5580,5580,0
20230616,121900,80622180,5580,5580,5580,5580,0
20230616,121800,80622180,5580,5580,5580,5580,0
20230616,121700,80622180,5580,5580,5580,5580,0
20230616,121600,80622180,5580,5580,5580,5580,0
20230616,121500,80622180,5580,5580,5580,5580,1
20230616,121400,80616600,5590,5590,5590,5590,1
20230616,121300,80611010,5590,5590,5590,5590,0
20230616,121200,80611010,5590,5590,5590,5590,0
20230616,121100,80611010,5590,5590,5590,5590,2
20230616,121000,80599830,5580,5580,5580,5580,18
20230616,120900,80499390,5580,5580,5580,5580,0
20230616,120800,80499390,5580,5580,5580,5580,0
20230616,120700,80499390,5580,5580,5580,5580,0
20230616,120600,80499390,5580,5580,5580,5580,0
20230616,120500,80499390,5580,5580,5580,5580,0
20230616,120400,80499390,5580,5580,5580,5580,0
20230616,120300,80499390,5580,5580,5580,5580,100
20230616,120200,79941390,5590,5590,5590,5590,1
20230616,120100,79935800,5580,5580,5580,5580,0
20230616,120000,79935800,5580,5580,5580,5580,0
20230616,115900,79935800,5580,5580,5580,5580,852
20230616,115800,75181640,5590,5590,5590,5590,0
20230616,115700,75181640,5590,5590,5590,5590,148
20230616,115600,74354320,5590,5590,5590,5590,0
20230616,115500,74354320,5590,5590,5590,5590,1
20230616,115400,74348730,5600,5600,5600,5600,0
20230616,115300,74348730,5600,5600,5600,5600,0
20230616,115200,74348730,5600,5600,5600,5600,4
20230616,115100,74326330,5600,5600,5600,5600,1
20230616,115000,74320730,5600,5600,5600,5600,0
20230616,114900,74320730,5600,5600,5600,5600,0
20230616,114800,74320730,5600,5600,5600,5600,0
20230616,114700,74320730,5600,5600,5600,5600,0
20230616,114600,74320730,5600,5600,5600,5600,0
20230616,114500,74320730,5600,5600,5600,5600,0
20230616,114400,74320730,5600,5600,5600,5600,0
20230616,114300,74320730,5600,5600,5600,5600,0
20230616,114200,74320730,5600,5600,5600,5600,0
20230616,114100,74320730,5600,5600,5600,5600,0
20230616,114000,74320730,5600,5600,5600,5600,0
20230616,113900,74320730,5600,5600,5600,5600,0
20230616,113800,74320730,5600,5600,5600,5600,0
20230616,113700,74320730,5600,5600,5600,5600,0
20230616,113600,74320730,5600,5600,5600,5600,0
20230616,113500,74320730,5600,5600,5600,5600,0
20230616,113400,74320730,5600,5600,5600,5600,0
20230616,113300,74320730,5600,5600,5600,5600,0
20230616,113200,74320730,5600,5600,5600,5600,0
20230616,113100,74320730,5600,5600,5600,5600,500
20230616,113000,71520730,5600,5600,5600,5600,0
20230616,112900,71520730,5600,5600,5600,5600,0
20230616,112800,71520730,5600,5600,5600,5600,22
20230616,112700,71397530,5600,5600,5600,5600,0
20230616,112600,71397530,5600,5600,5600,5600,18
20230616,112500,71296730,5600,5600,5600,5600,0
20230616,112400,71296730,5600,5600,5600,5600,0
20230616,112300,71296730,5600,5600,5600,5600,0
20230616,112200,71296730,5600,5600,5600,5600,0
20230616,112100,71296730,5600,5600,5600,5600,0
20230616,112000,71296730,5600,5600,5600,5600,0
20230616,111900,71296730,5600,5600,5600,5600,12
20230616,111800,71229530,5600,5600,5600,5600,0
20230616,111700,71229530,5600,5600,5600,5600,0
20230616,111600,71229530,5600,5580,5600,5580,1419
20230616,111500,63311490,5580,5580,5580,5580,578
20230616,111400,60086250,5580,5580,5580,5580,1423
20230616,111300,52145910,5590,5590,5590,5590,5
20230616,111200,52117960,5590,5590,5590,5590,405
20230616,111100,49854010,5600,5600,5600,5600,0
20230616,111000,49854010,5600,5600,5600,5600,200
20230616,110900,48734010,5610,5610,5610,5610,0
20230616,110800,48734010,5610,5610,5610,5610,0
20230616,110700,48734010,5610,5610,5610,5610,0
20230616,110600,48734010,5610,5610,5610,5610,0
20230616,110500,48734010,5610,5610,5610,5610,0
20230616,110400,48734010,5610,5610,5610,5610,0
20230616,110300,48734010,5610,5610,5610,5610,0
20230616,110200,48734010,5610,5610,5610,5610,0
20230616,110100,48734010,5610,5610,5610,5610,0
20230616,110000,48734010,5610,5610,5610,5610,0
20230616,105900,48734010,5610,5610,5610,5610,10
20230616,105800,48677910,5590,5590,5590,5590,0
20230616,105700,48677910,5590,5590,5590,5590,0
20230616,105600,48677910,5590,5590,5590,5590,0
20230616,105500,48677910,5590,5590,5590,5590,1
20230616,105400,48672320,5590,5590,5590,5590,0
20230616,105300,48672320,5590,5590,5590,5590,0
20230616,105200,48672320,5590,5590,5590,5590,260
20230616,105100,47218920,5590,5590,5590,5580,96
20230616,105000,46682420,5580,5580,5580,5580,0
20230616,104900,46682420,5580,5580,5580,5580,176
20230616,104800,45700340,5590,5590,5590,5590,91
20230616,104700,45191650,5590,5590,5590,5590,800
20230616,104600,40719650,5590,5590,5590,5590,650
20230616,104500,37086150,5610,5610,5610,5610,0
20230616,104400,37086150,5610,5610,5610,5610,1
20230616,104300,37080540,5610,5610,5610,5610,1000
20230616,104200,31470540,5610,5610,5610,5610,0
20230616,104100,31470540,5610,5610,5610,5610,0
20230616,104000,31470540,5610,5610,5610,5610,0
20230616,103900,31470540,5610,5610,5610,5610,0
20230616,103800,31470540,5610,5610,5610,5610,0
20230616,103700,31470540,5610,5610,5610,5610,0
20230616,103600,31470540,5610,5610,5610,5610,9
20230616,103500,31420050,5600,5600,5600,5600,0
20230616,103400,31420050,5600,5600,5600,5600,0
20230616,103300,31420050,5600,5600,5600,5600,0
20230616,103200,31420050,5600,5600,5600,5600,0
20230616,103100,31420050,5600,5600,5600,5600,0
20230616,103000,31420050,5600,5600,5600,5600,29
20230616,102900,31257650,5610,5610,5610,5610,0
20230616,102800,31257650,5610,5610,5610,5610,0
20230616,102700,31257650,5610,5610,5610,5610,0
20230616,102600,31257650,5610,5610,5610,5610,0
20230616,102500,31257650,5610,5610,5610,5610,1
20230616,102400,31252040,5600,5600,5600,5600,0
20230616,102300,31252040,5600,5600,5600,5600,100
20230616,102200,30692040,5610,5610,5610,5610,0
20230616,102100,30692040,5610,5610,5610,5610,0
20230616,102000,30692040,5610,5610,5610,5610,0
20230616,101900,30692040,5610,5610,5610,5610,0
20230616,101800,30692040,5610,5610,5610,5610,0
20230616,101700,30692040,5610,5600,5610,5600,51
20230616,101600,30406430,5590,5600,5600,5590,88
20230616,101500,29913640,5600,5600,5600,5600,69
20230616,101400,29527240,5600,5600,5600,5600,89
20230616,101300,29028840,5600,5600,5600,5600,0
20230616,101200,29028840,5600,5600,5600,5600,0
20230616,101100,29028840,5600,5600,5600,5600,1
20230616,101000,29023240,5620,5620,5620,5620,0
20230616,100900,29023240,5620,5620,5620,5620,0
20230616,100800,29023240,5620,5620,5620,5620,0
20230616,100700,29023240,5620,5620,5620,5620,0
20230616,100600,29023240,5620,5620,5620,5620,1
20230616,100500,29017620,5620,5620,5620,5620,18
20230616,100400,28916460,5620,5620,5620,5620,1
20230616,100300,28910840,5600,5600,5600,5600,0
20230616,100200,28910840,5600,5610,5610,5600,10
20230616,100100,28854770,5620,5620,5620,5620,102
20230616,100000,28281530,5620,5620,5620,5620,0
20230616,095900,28281530,5620,5620,5620,5620,1
20230616,095800,28275910,5600,5600,5600,5600,0
20230616,095700,28275910,5600,5600,5600,5600,40
20230616,095600,28051910,5600,5600,5600,5600,0
20230616,095500,28051910,5600,5600,5600,5600,0
20230616,095400,28051910,5600,5600,5600,5600,20
20230616,095300,27939910,5620,5620,5620,5620,1
20230616,095200,27934290,5590,5590,5590,5590,0
20230616,095100,27934290,5590,5600,5620,5590,431
20230616,095000,25524410,5600,5610,5610,5600,129
20230616,094900,24801470,5620,5620,5620,5620,1
20230616,094800,24795850,5620,5640,5640,5620,304
20230616,094700,23087350,5640,5640,5640,5640,0
20230616,094600,23087350,5640,5640,5640,5640,0
20230616,094500,23087350,5640,5640,5640,5640,0
20230616,094400,23087350,5640,5640,5640,5640,0
20230616,094300,23087350,5640,5640,5640,5640,0
20230616,094200,23087350,5640,5640,5640,5640,0
20230616,094100,23087350,5640,5640,5640,5640,1
20230616,094000,23081710,5640,5640,5640,5640,0
20230616,093900,23081710,5640,5640,5640,5640,0
20230616,093800,23081710,5640,5640,5640,5640,12
20230616,093700,23014030,5640,5640,5640,5640,0
20230616,093600,23014030,5640,5640,5640,5640,2
20230616,093500,23002750,5640,5640,5640,5640,0
20230616,093400,23002750,5640,5640,5640,5640,0
20230616,093300,23002750,5640,5640,5640,5640,3
20230616,093200,22985830,5620,5620,5620,5620,0
20230616,093100,22985830,5620,5640,5640,5620,4
20230616,093000,22963330,5640,5640,5640,5640,20
20230616,092900,22850530,5640,5640,5640,5640,0
20230616,092800,22850530,5640,5640,5640,5640,0
20230616,092700,22850530,5640,5640,5640,5640,0
20230616,092600,22850530,5640,5620,5640,5620,46
20230616,092500,22591990,5640,5640,5640,5640,300
20230616,092400,20899990,5640,5630,5640,5630,170
20230616,092300,19941820,5630,5630,5630,5630,1
20230616,092200,19936190,5630,5630,5630,5630,0
20230616,092100,19936190,5630,5630,5630,5630,1000
20230616,092000,14306190,5630,5630,5630,5630,0
20230616,091900,14306190,5630,5630,5630,5630,9
20230616,091800,14255520,5630,5630,5630,5630,501
20230616,091700,11434890,5620,5610,5620,5610,9
20230616,091600,11384320,5630,5630,5630,5630,0
20230616,091500,11384320,5630,5620,5630,5620,36
20230616,091400,11181990,5610,5620,5620,5610,178
20230616,091300,10182410,5620,5620,5620,5620,11
20230616,091200,10120590,5610,5600,5610,5600,268
20230616,091100,8617560,5600,5600,5600,5600,340
20230616,091000,6713560,5610,5610,5610,5610,0
20230616,090900,6713560,5610,5610,5610,5610,0
20230616,090800,6713560,5610,5610,5610,5610,0
20230616,090700,6713560,5610,5610,5610,5610,1
20230616,090600,6707950,5590,5590,5590,5590,0
20230616,090500,6707950,5590,5590,5590,5590,0
20230616,090400,6707950,5590,5590,5590,5590,100
20230616,090300,6148950,5600,5600,5600,5600,0
20230616,090200,6148950,5600,5600,5600,5600,0
20230616,090100,6148950,5600,5610,5620,5600,865
20230616,090000,1304800,5600,5600,5600,5600,233