stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,205400,90373940,2870,2870,2870,2870,1460
20230602,205300,90373940,2870,2870,2870,2870,0
20230602,205200,90373940,2870,2870,2870,2870,0
20230602,205100,90373940,2870,2870,2870,2870,0
20230602,205000,90373940,2870,2870,2870,2870,0
20230602,204900,90373940,2870,2870,2870,2870,0
20230602,204800,90373940,2870,2870,2870,2870,0
20230602,204700,90373940,2870,2870,2870,2870,0
20230602,204600,90373940,2870,2870,2870,2870,0
20230602,204500,90373940,2870,2870,2870,2870,0
20230602,204400,90373940,2870,2870,2870,2870,0
20230602,204300,90373940,2870,2870,2870,2870,0
20230602,204200,90373940,2870,2870,2870,2870,0
20230602,204100,90373940,2870,2870,2870,2870,0
20230602,204000,90373940,2870,2870,2870,2870,0
20230602,203900,90373940,2870,2870,2870,2870,0
20230602,203800,90373940,2870,2870,2870,2870,0
20230602,203700,90373940,2870,2870,2870,2870,0
20230602,203600,90373940,2870,2870,2870,2870,0
20230602,203500,90373940,2870,2870,2870,2870,0
20230602,203400,90373940,2870,2870,2870,2870,0
20230602,203300,90373940,2870,2870,2870,2870,0
20230602,203200,90373940,2870,2870,2870,2870,0
20230602,203100,90373940,2870,2870,2870,2870,0
20230602,203000,90373940,2870,2870,2870,2870,0
20230602,202900,90373940,2870,2870,2870,2870,0
20230602,202800,90373940,2870,2870,2870,2870,0
20230602,202700,90373940,2870,2870,2870,2870,0
20230602,202600,90373940,2870,2870,2870,2870,0
20230602,202500,90373940,2870,2870,2870,2870,0
20230602,202400,90373940,2870,2870,2870,2870,1460
20230602,202300,90373940,2870,2870,2870,2870,0
20230602,202200,90373940,2870,2870,2870,2870,0
20230602,202100,90373940,2870,2870,2870,2870,0
20230602,202000,90373940,2870,2870,2870,2870,0
20230602,201900,90373940,2870,2870,2870,2870,0
20230602,201800,90373940,2870,2870,2870,2870,0
20230602,201700,90373940,2870,2870,2870,2870,0
20230602,201600,90373940,2870,2870,2870,2870,0
20230602,201500,90373940,2870,2870,2870,2870,0
20230602,201400,90373940,2870,2870,2870,2870,0
20230602,201300,90373940,2870,2870,2870,2870,0
20230602,201200,90373940,2870,2870,2870,2870,0
20230602,201100,90373940,2870,2870,2870,2870,0
20230602,201000,90373940,2870,2870,2870,2870,0
20230602,200900,90373940,2870,2870,2870,2870,0
20230602,200800,90373940,2870,2870,2870,2870,0
20230602,200700,90373940,2870,2870,2870,2870,0
20230602,200600,90373940,2870,2870,2870,2870,0
20230602,200500,90373940,2870,2870,2870,2870,0
20230602,200400,90373940,2870,2870,2870,2870,0
20230602,200300,90373940,2870,2870,2870,2870,0
20230602,200200,90373940,2870,2870,2870,2870,0
20230602,200100,90373940,2870,2870,2870,2870,0
20230602,200000,90373940,2870,2870,2870,2870,0
20230602,195900,90373940,2870,2870,2870,2870,0
20230602,195800,90373940,2870,2870,2870,2870,0
20230602,195700,90373940,2870,2870,2870,2870,0
20230602,195600,90373940,2870,2870,2870,2870,0
20230602,195500,90373940,2870,2870,2870,2870,0
20230602,195400,90373940,2870,2870,2870,2870,1460
20230602,195300,90373940,2870,2870,2870,2870,0
20230602,195200,90373940,2870,2870,2870,2870,0
20230602,195100,90373940,2870,2870,2870,2870,0
20230602,195000,90373940,2870,2870,2870,2870,0
20230602,194900,90373940,2870,2870,2870,2870,0
20230602,194800,90373940,2870,2870,2870,2870,0
20230602,194700,90373940,2870,2870,2870,2870,0
20230602,194600,90373940,2870,2870,2870,2870,0
20230602,194500,90373940,2870,2870,2870,2870,0
20230602,194400,90373940,2870,2870,2870,2870,0
20230602,194300,90373940,2870,2870,2870,2870,0
20230602,194200,90373940,2870,2870,2870,2870,0
20230602,194100,90373940,2870,2870,2870,2870,0
20230602,194000,90373940,2870,2870,2870,2870,0
20230602,193900,90373940,2870,2870,2870,2870,0
20230602,193800,90373940,2870,2870,2870,2870,0
20230602,193700,90373940,2870,2870,2870,2870,0
20230602,193600,90373940,2870,2870,2870,2870,0
20230602,193500,90373940,2870,2870,2870,2870,0
20230602,193400,90373940,2870,2870,2870,2870,0
20230602,193300,90373940,2870,2870,2870,2870,0
20230602,193200,90373940,2870,2870,2870,2870,0
20230602,193100,90373940,2870,2870,2870,2870,0
20230602,193000,90373940,2870,2870,2870,2870,0
20230602,192900,90373940,2870,2870,2870,2870,0
20230602,192800,90373940,2870,2870,2870,2870,0
20230602,192700,90373940,2870,2870,2870,2870,0
20230602,192600,90373940,2870,2870,2870,2870,0
20230602,192500,90373940,2870,2870,2870,2870,0
20230602,192400,90373940,2870,2870,2870,2870,1460
20230602,192300,90373940,2870,2870,2870,2870,0
20230602,192200,90373940,2870,2870,2870,2870,0
20230602,192100,90373940,2870,2870,2870,2870,0
20230602,192000,90373940,2870,2870,2870,2870,0
20230602,191900,90373940,2870,2870,2870,2870,0
20230602,191800,90373940,2870,2870,2870,2870,0
20230602,191700,90373940,2870,2870,2870,2870,0
20230602,191600,90373940,2870,2870,2870,2870,0
20230602,191500,90373940,2870,2870,2870,2870,0
20230602,191400,90373940,2870,2870,2870,2870,0
20230602,191300,90373940,2870,2870,2870,2870,0
20230602,191200,90373940,2870,2870,2870,2870,0
20230602,191100,90373940,2870,2870,2870,2870,0
20230602,191000,90373940,2870,2870,2870,2870,0
20230602,190900,90373940,2870,2870,2870,2870,0
20230602,190800,90373940,2870,2870,2870,2870,0
20230602,190700,90373940,2870,2870,2870,2870,0
20230602,190600,90373940,2870,2870,2870,2870,0
20230602,190500,90373940,2870,2870,2870,2870,0
20230602,190400,90373940,2870,2870,2870,2870,0
20230602,190300,90373940,2870,2870,2870,2870,0
20230602,190200,90373940,2870,2870,2870,2870,0
20230602,190100,90373940,2870,2870,2870,2870,0
20230602,190000,90373940,2870,2870,2870,2870,0
20230602,185900,90373940,2870,2870,2870,2870,0
20230602,185800,90373940,2870,2870,2870,2870,0
20230602,185700,90373940,2870,2870,2870,2870,0
20230602,185600,90373940,2870,2870,2870,2870,0
20230602,185500,90373940,2870,2870,2870,2870,0
20230602,185400,90373940,2870,2870,2870,2870,1460
20230602,185300,90373940,2870,2870,2870,2870,0
20230602,185200,90373940,2870,2870,2870,2870,0
20230602,185100,90373940,2870,2870,2870,2870,0
20230602,185000,90373940,2870,2870,2870,2870,0
20230602,184900,90373940,2870,2870,2870,2870,0
20230602,184800,90373940,2870,2870,2870,2870,0
20230602,184700,90373940,2870,2870,2870,2870,0
20230602,184600,90373940,2870,2870,2870,2870,0
20230602,184500,90373940,2870,2870,2870,2870,0
20230602,184400,90373940,2870,2870,2870,2870,0
20230602,184300,90373940,2870,2870,2870,2870,0
20230602,184200,90373940,2870,2870,2870,2870,0
20230602,184100,90373940,2870,2870,2870,2870,0
20230602,184000,90373940,2870,2870,2870,2870,0
20230602,183900,90373940,2870,2870,2870,2870,0
20230602,183800,90373940,2870,2870,2870,2870,0
20230602,183700,90373940,2870,2870,2870,2870,0
20230602,183600,90373940,2870,2870,2870,2870,0
20230602,183500,90373940,2870,2870,2870,2870,0
20230602,183400,90373940,2870,2870,2870,2870,0
20230602,183300,90373940,2870,2870,2870,2870,0
20230602,183200,90373940,2870,2870,2870,2870,0
20230602,183100,90373940,2870,2870,2870,2870,0
20230602,183000,90373940,2870,2870,2870,2870,0
20230602,182900,90373940,2870,2870,2870,2870,0
20230602,182800,90373940,2870,2870,2870,2870,0
20230602,182700,90373940,2870,2870,2870,2870,0
20230602,182600,90373940,2870,2870,2870,2870,0
20230602,182500,90373940,2870,2870,2870,2870,0
20230602,182400,90373940,2870,2870,2870,2870,1460
20230602,182300,90373940,2870,2870,2870,2870,0
20230602,182200,90373940,2870,2870,2870,2870,0
20230602,182100,90373940,2870,2870,2870,2870,0
20230602,182000,90373940,2870,2870,2870,2870,0
20230602,181900,90373940,2870,2870,2870,2870,0
20230602,181800,90373940,2870,2870,2870,2870,0
20230602,181700,90373940,2870,2870,2870,2870,0
20230602,181600,90373940,2870,2870,2870,2870,0
20230602,181500,90373940,2870,2870,2870,2870,0
20230602,181400,90373940,2870,2870,2870,2870,0
20230602,181300,90373940,2870,2870,2870,2870,0
20230602,181200,90373940,2870,2870,2870,2870,0
20230602,181100,90373940,2870,2870,2870,2870,0
20230602,181000,90373940,2870,2870,2870,2870,0
20230602,180900,90373940,2870,2870,2870,2870,0
20230602,180800,90373940,2870,2870,2870,2870,0
20230602,180700,90373940,2870,2870,2870,2870,0
20230602,180600,90373940,2870,2870,2870,2870,0
20230602,180500,90373940,2870,2870,2870,2870,0
20230602,180400,90373940,2870,2870,2870,2870,0
20230602,180300,90373940,2870,2870,2870,2870,0
20230602,180200,90373940,2870,2870,2870,2870,0
20230602,180100,90373940,2870,2870,2870,2870,0
20230602,180000,90373940,2870,2870,2870,2870,0
20230602,175900,90373940,2870,2870,2870,2870,0
20230602,175800,90373940,2870,2870,2870,2870,0
20230602,175700,90373940,2870,2870,2870,2870,0
20230602,175600,90373940,2870,2870,2870,2870,0
20230602,175500,90373940,2870,2870,2870,2870,0
20230602,175400,90373940,2870,2870,2870,2870,1460
20230602,175300,90373940,2870,2870,2870,2870,0
20230602,175200,90373940,2870,2870,2870,2870,0
20230602,175100,90373940,2870,2870,2870,2870,0
20230602,175000,90373940,2870,2870,2870,2870,0
20230602,174900,90373940,2870,2870,2870,2870,0
20230602,174800,90373940,2870,2870,2870,2870,0
20230602,174700,90373940,2870,2870,2870,2870,0
20230602,174600,90373940,2870,2870,2870,2870,0
20230602,174500,90373940,2870,2870,2870,2870,0
20230602,174400,90373940,2870,2870,2870,2870,0
20230602,174300,90373940,2870,2870,2870,2870,0
20230602,174200,90373940,2870,2870,2870,2870,0
20230602,174100,90373940,2870,2870,2870,2870,0
20230602,174000,90373940,2870,2870,2870,2870,0
20230602,173900,90373940,2870,2870,2870,2870,0
20230602,173800,90373940,2870,2870,2870,2870,0
20230602,173700,90373940,2870,2870,2870,2870,0
20230602,173600,90373940,2870,2870,2870,2870,0
20230602,173500,90373940,2870,2870,2870,2870,0
20230602,173400,90373940,2870,2870,2870,2870,0
20230602,173300,90373940,2870,2870,2870,2870,0
20230602,173200,90373940,2870,2870,2870,2870,0
20230602,173100,90373940,2870,2870,2870,2870,0
20230602,173000,90373940,2870,2870,2870,2870,0
20230602,172900,90373940,2870,2870,2870,2870,0
20230602,172800,90373940,2870,2870,2870,2870,0
20230602,172700,90373940,2870,2870,2870,2870,0
20230602,172600,90373940,2870,2870,2870,2870,0
20230602,172500,90373940,2870,2870,2870,2870,0
20230602,172400,90373940,2870,2870,2870,2870,1460
20230602,172300,90373940,2870,2870,2870,2870,0
20230602,172200,90373940,2870,2870,2870,2870,0
20230602,172100,90373940,2870,2870,2870,2870,0
20230602,172000,90373940,2870,2870,2870,2870,0
20230602,171900,90373940,2870,2870,2870,2870,0
20230602,171800,90373940,2870,2870,2870,2870,0
20230602,171700,90373940,2870,2870,2870,2870,0
20230602,171600,90373940,2870,2870,2870,2870,0
20230602,171500,90373940,2870,2870,2870,2870,0
20230602,171400,90373940,2870,2870,2870,2870,0
20230602,171300,90373940,2870,2870,2870,2870,0
20230602,171200,90373940,2870,2870,2870,2870,0
20230602,171100,90373940,2870,2870,2870,2870,0
20230602,171000,90373940,2870,2870,2870,2870,0
20230602,170900,90373940,2870,2870,2870,2870,0
20230602,170800,90373940,2870,2870,2870,2870,0
20230602,170700,90373940,2870,2870,2870,2870,0
20230602,170600,90373940,2870,2870,2870,2870,0
20230602,170500,90373940,2870,2870,2870,2870,0
20230602,170400,90373940,2870,2870,2870,2870,0
20230602,170300,90373940,2870,2870,2870,2870,0
20230602,170200,90373940,2870,2870,2870,2870,0
20230602,170100,90373940,2870,2870,2870,2870,0
20230602,170000,90373940,2870,2870,2870,2870,0
20230602,165900,90373940,2870,2870,2870,2870,0
20230602,165800,90373940,2870,2870,2870,2870,0
20230602,165700,90373940,2870,2870,2870,2870,0
20230602,165600,90373940,2870,2870,2870,2870,0
20230602,165500,90373940,2870,2870,2870,2870,0
20230602,165400,90373940,2870,2870,2870,2870,1460
20230602,165300,90373940,2870,2870,2870,2870,0
20230602,165200,90373940,2870,2870,2870,2870,0
20230602,165100,90373940,2870,2870,2870,2870,0
20230602,165000,90373940,2870,2870,2870,2870,0
20230602,164900,90373940,2870,2870,2870,2870,0
20230602,164800,90373940,2870,2870,2870,2870,0
20230602,164700,90373940,2870,2870,2870,2870,0
20230602,164600,90373940,2870,2870,2870,2870,0
20230602,164500,90373940,2870,2870,2870,2870,0
20230602,164400,90373940,2870,2870,2870,2870,0
20230602,164300,90373940,2870,2870,2870,2870,0
20230602,164200,90373940,2870,2870,2870,2870,0
20230602,164100,90373940,2870,2870,2870,2870,0
20230602,164000,90373940,2870,2870,2870,2870,0
20230602,163900,90373940,2870,2870,2870,2870,0
20230602,163800,90373940,2870,2870,2870,2870,0
20230602,163700,90373940,2870,2870,2870,2870,0
20230602,163600,90373940,2870,2870,2870,2870,0
20230602,163500,90373940,2870,2870,2870,2870,0
20230602,163400,90373940,2870,2870,2870,2870,0
20230602,163300,90373940,2870,2870,2870,2870,0
20230602,163200,90373940,2870,2870,2870,2870,0
20230602,163100,90373940,2870,2870,2870,2870,0
20230602,163000,90373940,2870,2870,2870,2870,0
20230602,162900,90373940,2870,2870,2870,2870,0
20230602,162800,90373940,2870,2870,2870,2870,0
20230602,162700,90373940,2870,2870,2870,2870,0
20230602,162600,90373940,2870,2870,2870,2870,0
20230602,162500,90373940,2870,2870,2870,2870,0
20230602,162400,90373940,2870,2870,2870,2870,1460
20230602,162300,90373940,2870,2870,2870,2870,0
20230602,162200,90373940,2870,2870,2870,2870,0
20230602,162100,90373940,2870,2870,2870,2870,0
20230602,162000,90373940,2870,2870,2870,2870,0
20230602,161900,90373940,2870,2870,2870,2870,0
20230602,161800,90373940,2870,2870,2870,2870,0
20230602,161700,90373940,2870,2870,2870,2870,0
20230602,161600,90373940,2870,2870,2870,2870,0
20230602,161500,90373940,2870,2870,2870,2870,0
20230602,161400,90373940,2870,2870,2870,2870,0
20230602,161300,90373940,2870,2870,2870,2870,0
20230602,161200,90373940,2870,2870,2870,2870,0
20230602,161100,90373940,2870,2870,2870,2870,0
20230602,161000,90373940,2870,2870,2870,2870,0
20230602,160900,90373940,2870,2870,2870,2870,0
20230602,160800,90373940,2870,2870,2870,2870,0
20230602,160700,90373940,2870,2870,2870,2870,0
20230602,160600,90373940,2870,2870,2870,2870,0
20230602,160500,90373940,2870,2870,2870,2870,0
20230602,160400,90373940,2870,2870,2870,2870,0
20230602,160300,90373940,2870,2870,2870,2870,0
20230602,160200,90373940,2870,2870,2870,2870,0
20230602,160100,90373940,2870,2870,2870,2870,0
20230602,160000,90373940,2870,2870,2870,2870,0
20230602,155900,90373940,2870,2870,2870,2870,0
20230602,155800,90373940,2870,2870,2870,2870,0
20230602,155700,90373940,2870,2870,2870,2870,0
20230602,155600,90373940,2870,2870,2870,2870,0
20230602,155500,90373940,2870,2870,2870,2870,0
20230602,155400,90373940,2870,2870,2870,2870,1460
20230602,155300,90373940,2870,2870,2870,2870,0
20230602,155200,90373940,2870,2870,2870,2870,0
20230602,155100,90373940,2870,2870,2870,2870,0
20230602,155000,90373940,2870,2870,2870,2870,0
20230602,154900,90373940,2870,2870,2870,2870,0
20230602,154800,90373940,2870,2870,2870,2870,0
20230602,154700,90373940,2870,2870,2870,2870,0
20230602,154600,90373940,2870,2870,2870,2870,0
20230602,154500,90373940,2870,2870,2870,2870,0
20230602,154400,90373940,2870,2870,2870,2870,0
20230602,154300,90373940,2870,2870,2870,2870,0
20230602,154200,90373940,2870,2870,2870,2870,0
20230602,154100,90373940,2870,2870,2870,2870,0
20230602,154000,90373940,2870,2870,2870,2870,0
20230602,153900,90373940,2870,2870,2870,2870,0
20230602,153800,90373940,2870,2870,2870,2870,0
20230602,153700,90373940,2870,2870,2870,2870,0
20230602,153600,90373940,2870,2870,2870,2870,0
20230602,153500,90373940,2870,2870,2870,2870,0
20230602,153400,90373940,2870,2870,2870,2870,0
20230602,153300,90373940,2870,2870,2870,2870,0
20230602,153200,90373940,2870,2870,2870,2870,0
20230602,153100,90373940,2870,2870,2870,2870,0
20230602,153000,90373940,2870,2870,2870,2870,1460
20230602,152900,86183740,2870,2870,2870,2870,0
20230602,152800,86183740,2870,2870,2870,2870,0
20230602,152700,86183740,2870,2870,2870,2870,0
20230602,152600,86183740,2870,2870,2870,2870,0
20230602,152500,86183740,2870,2870,2870,2870,0
20230602,152400,86183740,2870,2870,2870,2870,0
20230602,152300,86183740,2870,2870,2870,2870,0
20230602,152200,86183740,2870,2870,2870,2870,0
20230602,152100,86183740,2870,2870,2870,2870,0
20230602,152000,86183740,2870,2870,2870,2870,0
20230602,151900,86183740,2870,2860,2870,2860,309
20230602,151800,85299990,2855,2855,2855,2850,511
20230602,151700,83841140,2860,2860,2860,2860,2
20230602,151600,83835420,2870,2870,2870,2870,389
20230602,151500,82718990,2870,2870,2870,2870,0
20230602,151400,82718990,2870,2870,2870,2870,0
20230602,151300,82718990,2870,2870,2870,2870,0
20230602,151200,82718990,2870,2870,2870,2870,1
20230602,151100,82716120,2855,2860,2860,2855,54
20230602,151000,82561695,2860,2870,2870,2860,169
20230602,150900,82076770,2870,2870,2870,2870,1
20230602,150800,82073900,2870,2870,2870,2870,18
20230602,150700,82022240,2865,2865,2865,2865,0
20230602,150600,82022240,2865,2865,2865,2865,1
20230602,150500,82019375,2870,2870,2870,2870,0
20230602,150400,82019375,2870,2870,2870,2870,0
20230602,150300,82019375,2870,2870,2870,2870,0
20230602,150200,82019375,2870,2870,2870,2870,0
20230602,150100,82019375,2870,2870,2870,2870,18
20230602,150000,81967715,2875,2860,2875,2860,502
20230602,145900,80529145,2855,2855,2855,2855,0
20230602,145800,80529145,2855,2855,2855,2855,0
20230602,145700,80529145,2855,2855,2855,2855,0
20230602,145600,80529145,2855,2855,2855,2855,0
20230602,145500,80529145,2855,2855,2855,2855,0
20230602,145400,80529145,2855,2855,2855,2855,0
20230602,145300,80529145,2855,2855,2855,2855,0
20230602,145200,80529145,2855,2855,2855,2855,0
20230602,145100,80529145,2855,2855,2855,2855,0
20230602,145000,80529145,2855,2855,2855,2855,0
20230602,144900,80529145,2855,2855,2855,2855,0
20230602,144800,80529145,2855,2855,2855,2855,0
20230602,144700,80529145,2855,2860,2860,2855,3
20230602,144600,80520575,2850,2850,2850,2850,20
20230602,144500,80463575,2850,2855,2855,2850,388
20230602,144400,79357595,2860,2860,2860,2860,0
20230602,144300,79357595,2860,2860,2860,2860,0
20230602,144200,79357595,2860,2860,2860,2860,0
20230602,144100,79357595,2860,2860,2860,2860,0
20230602,144000,79357595,2860,2860,2860,2860,0
20230602,143900,79357595,2860,2860,2860,2860,0
20230602,143800,79357595,2860,2860,2860,2860,0
20230602,143700,79357595,2860,2860,2860,2860,0
20230602,143600,79357595,2860,2860,2860,2860,0
20230602,143500,79357595,2860,2860,2860,2860,0
20230602,143400,79357595,2860,2860,2860,2860,0
20230602,143300,79357595,2860,2860,2860,2860,0
20230602,143200,79357595,2860,2860,2860,2860,1
20230602,143100,79354735,2855,2855,2855,2855,2
20230602,143000,79349025,2860,2860,2860,2860,0
20230602,142900,79349025,2860,2860,2860,2860,0
20230602,142800,79349025,2860,2860,2860,2860,1
20230602,142700,79346165,2850,2850,2850,2850,0
20230602,142600,79346165,2850,2850,2850,2850,0
20230602,142500,79346165,2850,2850,2850,2850,0
20230602,142400,79346165,2850,2850,2850,2850,140
20230602,142300,78947165,2860,2860,2860,2860,0
20230602,142200,78947165,2860,2860,2860,2860,0
20230602,142100,78947165,2860,2860,2860,2860,0
20230602,142000,78947165,2860,2860,2860,2860,0
20230602,141900,78947165,2860,2860,2860,2860,0
20230602,141800,78947165,2860,2860,2860,2860,0
20230602,141700,78947165,2860,2860,2860,2860,0
20230602,141600,78947165,2860,2860,2860,2860,4
20230602,141500,78935725,2850,2850,2850,2850,0
20230602,141400,78935725,2850,2850,2850,2850,0
20230602,141300,78935725,2850,2850,2850,2850,0
20230602,141200,78935725,2850,2855,2855,2850,915
20230602,141100,76323405,2855,2855,2855,2855,0
20230602,141000,76323405,2855,2855,2855,2855,0
20230602,140900,76323405,2855,2855,2855,2855,0
20230602,140800,76323405,2855,2855,2855,2855,0
20230602,140700,76323405,2855,2855,2855,2855,0
20230602,140600,76323405,2855,2855,2855,2855,0
20230602,140500,76323405,2855,2855,2855,2855,0
20230602,140400,76323405,2855,2855,2855,2855,0
20230602,140300,76323405,2855,2855,2855,2855,0
20230602,140200,76323405,2855,2855,2855,2855,0
20230602,140100,76323405,2855,2855,2855,2855,0
20230602,140000,76323405,2855,2855,2855,2855,0
20230602,135900,76323405,2855,2855,2855,2855,0
20230602,135800,76323405,2855,2855,2855,2855,0
20230602,135700,76323405,2855,2855,2855,2855,1
20230602,135600,76320550,2855,2855,2855,2855,0
20230602,135500,76320550,2855,2855,2855,2855,0
20230602,135400,76320550,2855,2855,2855,2855,0
20230602,135300,76320550,2855,2855,2855,2855,0
20230602,135200,76320550,2855,2855,2855,2855,0
20230602,135100,76320550,2855,2855,2855,2855,0
20230602,135000,76320550,2855,2855,2855,2855,0
20230602,134900,76320550,2855,2855,2855,2855,0
20230602,134800,76320550,2855,2855,2855,2855,0
20230602,134700,76320550,2855,2855,2855,2855,0
20230602,134600,76320550,2855,2855,2855,2855,0
20230602,134500,76320550,2855,2855,2855,2855,0
20230602,134400,76320550,2855,2855,2855,2855,1
20230602,134300,76317695,2845,2845,2845,2845,60
20230602,134200,76146995,2845,2845,2845,2845,0
20230602,134100,76146995,2845,2845,2845,2845,0
20230602,134000,76146995,2845,2845,2845,2845,0
20230602,133900,76146995,2845,2850,2850,2845,720
20230602,133800,74098335,2855,2855,2855,2855,0
20230602,133700,74098335,2855,2855,2855,2855,0
20230602,133600,74098335,2855,2855,2855,2855,0
20230602,133500,74098335,2855,2855,2855,2855,1
20230602,133400,74095480,2855,2855,2855,2855,1
20230602,133300,74092625,2850,2850,2850,2850,2
20230602,133200,74086925,2855,2855,2855,2855,0
20230602,133100,74086925,2855,2855,2855,2855,0
20230602,133000,74086925,2855,2855,2855,2855,0
20230602,132900,74086925,2855,2855,2855,2855,0
20230602,132800,74086925,2855,2855,2855,2855,1
20230602,132700,74084070,2855,2855,2855,2855,1
20230602,132600,74081215,2845,2845,2845,2845,0
20230602,132500,74081215,2845,2845,2845,2845,0
20230602,132400,74081215,2845,2845,2845,2845,0
20230602,132300,74081215,2845,2845,2845,2845,1
20230602,132200,74078370,2850,2850,2850,2850,10
20230602,132100,74049870,2855,2855,2855,2855,50
20230602,132000,73907120,2855,2855,2855,2855,0
20230602,131900,73907120,2855,2855,2855,2855,0
20230602,131800,73907120,2855,2855,2855,2855,0
20230602,131700,73907120,2855,2855,2855,2855,0
20230602,131600,73907120,2855,2855,2855,2855,0
20230602,131500,73907120,2855,2855,2855,2855,0
20230602,131400,73907120,2855,2855,2855,2855,0
20230602,131300,73907120,2855,2855,2855,2855,0
20230602,131200,73907120,2855,2855,2855,2855,0
20230602,131100,73907120,2855,2855,2855,2855,0
20230602,131000,73907120,2855,2855,2855,2855,50
20230602,130900,73764370,2855,2855,2855,2855,0
20230602,130800,73764370,2855,2855,2855,2855,0
20230602,130700,73764370,2855,2855,2855,2855,0
20230602,130600,73764370,2855,2855,2855,2855,22
20230602,130500,73701560,2855,2855,2855,2855,55
20230602,130400,73544535,2855,2835,2855,2835,32
20230602,130300,73453755,2835,2860,2860,2835,6074
20230602,130200,56167625,2870,2870,2870,2870,1
20230602,130100,56164755,2870,2870,2870,2870,0
20230602,130000,56164755,2870,2870,2870,2870,0
20230602,125900,56164755,2870,2870,2870,2870,5
20230602,125800,56150405,2870,2870,2870,2870,0
20230602,125700,56150405,2870,2870,2870,2870,0
20230602,125600,56150405,2870,2870,2870,2870,0
20230602,125500,56150405,2870,2870,2870,2870,0
20230602,125400,56150405,2870,2870,2870,2870,300
20230602,125300,55289405,2870,2870,2870,2870,0
20230602,125200,55289405,2870,2870,2870,2870,1
20230602,125100,55286535,2865,2865,2865,2865,0
20230602,125000,55286535,2865,2865,2865,2865,9
20230602,124900,55260750,2860,2860,2860,2860,0
20230602,124800,55260750,2860,2860,2860,2860,36
20230602,124700,55157790,2860,2860,2860,2860,0
20230602,124600,55157790,2860,2860,2860,2860,0
20230602,124500,55157790,2860,2860,2860,2860,0
20230602,124400,55157790,2860,2860,2860,2860,0
20230602,124300,55157790,2860,2860,2860,2860,0
20230602,124200,55157790,2860,2860,2860,2860,0
20230602,124100,55157790,2860,2860,2860,2860,0
20230602,124000,55157790,2860,2860,2860,2860,0
20230602,123900,55157790,2860,2860,2860,2860,50
20230602,123800,55014790,2865,2865,2865,2865,0
20230602,123700,55014790,2865,2860,2865,2860,11
20230602,123600,54983325,2860,2860,2860,2860,10
20230602,123500,54954725,2860,2860,2860,2860,0
20230602,123400,54954725,2860,2860,2860,2860,0
20230602,123300,54954725,2860,2865,2865,2860,114
20230602,123200,54628160,2865,2865,2865,2865,0
20230602,123100,54628160,2865,2865,2865,2865,1
20230602,123000,54625295,2865,2865,2865,2865,0
20230602,122900,54625295,2865,2865,2865,2865,2
20230602,122800,54619565,2860,2860,2860,2860,10
20230602,122700,54590965,2860,2860,2860,2860,0
20230602,122600,54590965,2860,2860,2860,2860,10
20230602,122500,54562365,2860,2860,2860,2860,0
20230602,122400,54562365,2860,2860,2860,2860,345
20230602,122300,53575665,2860,2860,2860,2860,577
20230602,122200,51925445,2855,2855,2855,2855,0
20230602,122100,51925445,2855,2860,2860,2855,35
20230602,122000,51825495,2860,2860,2860,2860,0
20230602,121900,51825495,2860,2860,2860,2860,0
20230602,121800,51825495,2860,2860,2860,2860,0
20230602,121700,51825495,2860,2855,2860,2855,700
20230602,121600,49825145,2855,2855,2855,2855,0
20230602,121500,49825145,2855,2855,2855,2855,0
20230602,121400,49825145,2855,2855,2855,2855,0
20230602,121300,49825145,2855,2855,2855,2855,0
20230602,121200,49825145,2855,2855,2855,2855,0
20230602,121100,49825145,2855,2855,2855,2855,0
20230602,121000,49825145,2855,2855,2855,2855,0
20230602,120900,49825145,2855,2855,2855,2855,0
20230602,120800,49825145,2855,2855,2855,2855,0
20230602,120700,49825145,2855,2855,2855,2855,0
20230602,120600,49825145,2855,2855,2855,2855,0
20230602,120500,49825145,2855,2855,2855,2855,144
20230602,120400,49414025,2855,2855,2855,2855,0
20230602,120300,49414025,2855,2855,2855,2855,0
20230602,120200,49414025,2855,2855,2855,2855,38
20230602,120100,49305535,2855,2855,2855,2855,6
20230602,120000,49288405,2845,2845,2845,2845,204
20230602,115900,48708025,2855,2855,2855,2855,100
20230602,115800,48422525,2855,2855,2855,2855,0
20230602,115700,48422525,2855,2855,2855,2855,109
20230602,115600,48111330,2845,2845,2845,2845,0
20230602,115500,48111330,2845,2845,2845,2845,0
20230602,115400,48111330,2845,2845,2845,2845,0
20230602,115300,48111330,2845,2845,2845,2845,30
20230602,115200,48025980,2850,2850,2850,2850,0
20230602,115100,48025980,2850,2850,2850,2850,0
20230602,115000,48025980,2850,2850,2850,2850,0
20230602,114900,48025980,2850,2850,2850,2850,0
20230602,114800,48025980,2850,2850,2850,2850,2273
20230602,114700,41547930,2850,2850,2850,2850,0
20230602,114600,41547930,2850,2850,2850,2850,0
20230602,114500,41547930,2850,2850,2850,2850,0
20230602,114400,41547930,2850,2850,2850,2850,0
20230602,114300,41547930,2850,2850,2850,2850,0
20230602,114200,41547930,2850,2850,2850,2850,104
20230602,114100,41251530,2850,2850,2850,2850,0
20230602,114000,41251530,2850,2850,2850,2850,1
20230602,113900,41248680,2845,2845,2845,2845,674
20230602,113800,39331150,2845,2845,2845,2845,48
20230602,113700,39194590,2845,2845,2845,2845,300
20230602,113600,38341090,2845,2845,2845,2845,0
20230602,113500,38341090,2845,2845,2845,2845,1
20230602,113400,38338245,2845,2845,2845,2845,0
20230602,113300,38338245,2845,2845,2845,2845,0
20230602,113200,38338245,2845,2845,2845,2845,1500
20230602,113100,34070745,2845,2845,2845,2845,0
20230602,113000,34070745,2845,2845,2845,2845,0
20230602,112900,34070745,2845,2845,2845,2845,0
20230602,112800,34070745,2845,2845,2845,2845,0
20230602,112700,34070745,2845,2845,2845,2845,0
20230602,112600,34070745,2845,2845,2845,2845,0
20230602,112500,34070745,2845,2845,2845,2845,0
20230602,112400,34070745,2845,2845,2845,2845,0
20230602,112300,34070745,2845,2845,2845,2845,0
20230602,112200,34070745,2845,2845,2845,2845,0
20230602,112100,34070745,2845,2845,2845,2845,1
20230602,112000,34067900,2845,2845,2845,2845,0
20230602,111900,34067900,2845,2845,2845,2845,0
20230602,111800,34067900,2845,2845,2845,2845,0
20230602,111700,34067900,2845,2845,2845,2845,0
20230602,111600,34067900,2845,2845,2845,2845,0
20230602,111500,34067900,2845,2845,2845,2845,0
20230602,111400,34067900,2845,2845,2845,2845,0
20230602,111300,34067900,2845,2845,2845,2845,2
20230602,111200,34062210,2845,2845,2845,2845,0
20230602,111100,34062210,2845,2845,2845,2845,0
20230602,111000,34062210,2845,2845,2845,2845,106
20230602,110900,33760640,2845,2845,2845,2845,0
20230602,110800,33760640,2845,2845,2845,2845,0
20230602,110700,33760640,2845,2845,2845,2845,0
20230602,110600,33760640,2845,2845,2845,2845,3
20230602,110500,33752105,2845,2845,2845,2845,0
20230602,110400,33752105,2845,2845,2845,2845,100
20230602,110300,33467605,2850,2850,2850,2850,0
20230602,110200,33467605,2850,2850,2850,2850,5
20230602,110100,33453355,2850,2850,2850,2850,0
20230602,110000,33453355,2850,2850,2850,2850,0
20230602,105900,33453355,2850,2850,2850,2850,100
20230602,105800,33168355,2850,2850,2850,2850,0
20230602,105700,33168355,2850,2850,2850,2850,0
20230602,105600,33168355,2850,2850,2850,2850,0
20230602,105500,33168355,2850,2850,2850,2850,0
20230602,105400,33168355,2850,2850,2850,2850,0
20230602,105300,33168355,2850,2850,2850,2850,0
20230602,105200,33168355,2850,2850,2850,2850,0
20230602,105100,33168355,2850,2850,2850,2850,0
20230602,105000,33168355,2850,2850,2850,2850,150
20230602,104900,32740855,2840,2840,2840,2840,0
20230602,104800,32740855,2840,2840,2840,2840,0
20230602,104700,32740855,2840,2840,2840,2840,0
20230602,104600,32740855,2840,2840,2840,2840,0
20230602,104500,32740855,2840,2840,2840,2840,0
20230602,104400,32740855,2840,2840,2850,2840,515
20230602,104300,31278075,2845,2845,2845,2845,1
20230602,104200,31275230,2845,2845,2845,2845,60
20230602,104100,31104530,2845,2845,2845,2845,361
20230602,104000,30077485,2845,2845,2845,2845,0
20230602,103900,30077485,2845,2845,2845,2845,0
20230602,103800,30077485,2845,2845,2845,2845,0
20230602,103700,30077485,2845,2845,2845,2845,67
20230602,103600,29886870,2845,2845,2845,2845,0
20230602,103500,29886870,2845,2845,2845,2845,0
20230602,103400,29886870,2845,2845,2845,2845,0
20230602,103300,29886870,2845,2845,2845,2845,0
20230602,103200,29886870,2845,2845,2845,2845,315
20230602,103100,28990695,2845,2845,2845,2845,0
20230602,103000,28990695,2845,2845,2845,2845,0
20230602,102900,28990695,2845,2845,2845,2845,0
20230602,102800,28990695,2845,2845,2845,2845,0
20230602,102700,28990695,2845,2845,2845,2845,0
20230602,102600,28990695,2845,2845,2845,2845,0
20230602,102500,28990695,2845,2845,2845,2845,11
20230602,102400,28959400,2850,2850,2850,2850,4
20230602,102300,28948000,2845,2845,2845,2845,0
20230602,102200,28948000,2845,2845,2845,2845,0
20230602,102100,28948000,2845,2845,2845,2845,0
20230602,102000,28948000,2845,2845,2845,2845,7
20230602,101900,28928085,2845,2845,2845,2845,1
20230602,101800,28925240,2840,2840,2840,2840,0
20230602,101700,28925240,2840,2840,2840,2840,0
20230602,101600,28925240,2840,2840,2840,2840,0
20230602,101500,28925240,2840,2840,2840,2840,0
20230602,101400,28925240,2840,2840,2840,2840,0
20230602,101300,28925240,2840,2845,2845,2840,402
20230602,101200,27783290,2845,2845,2845,2845,0
20230602,101100,27783290,2845,2845,2845,2845,0
20230602,101000,27783290,2845,2850,2850,2845,50
20230602,100900,27641010,2845,2845,2845,2845,0
20230602,100800,27641010,2845,2845,2845,2845,2
20230602,100700,27635320,2840,2850,2850,2840,1059
20230602,100600,24625735,2850,2850,2850,2850,0
20230602,100500,24625735,2850,2850,2850,2850,0
20230602,100400,24625735,2850,2850,2850,2850,0
20230602,100300,24625735,2850,2850,2850,2850,0
20230602,100200,24625735,2850,2850,2850,2850,3
20230602,100100,24617185,2850,2860,2860,2850,16
20230602,100000,24571535,2860,2860,2860,2860,0
20230602,095900,24571535,2860,2860,2860,2860,39
20230602,095800,24459995,2860,2860,2860,2860,1
20230602,095700,24457135,2860,2860,2860,2860,0
20230602,095600,24457135,2860,2860,2860,2860,37
20230602,095500,24351315,2860,2860,2860,2860,0
20230602,095400,24351315,2860,2865,2865,2860,10
20230602,095300,24322670,2850,2850,2850,2850,0
20230602,095200,24322670,2850,2860,2860,2850,520
20230602,095100,22838575,2865,2865,2865,2865,1
20230602,095000,22835710,2865,2865,2865,2865,0
20230602,094900,22835710,2865,2865,2865,2865,115
20230602,094800,22506235,2865,2865,2865,2865,0
20230602,094700,22506235,2865,2865,2865,2865,1
20230602,094600,22503370,2850,2850,2850,2850,0
20230602,094500,22503370,2850,2850,2850,2850,0
20230602,094400,22503370,2850,2850,2850,2850,0
20230602,094300,22503370,2850,2850,2850,2850,0
20230602,094200,22503370,2850,2855,2855,2850,400
20230602,094100,21363175,2855,2855,2855,2855,0
20230602,094000,21363175,2855,2855,2855,2855,74
20230602,093900,21151905,2855,2855,2855,2855,0
20230602,093800,21151905,2855,2855,2855,2855,0
20230602,093700,21151905,2855,2855,2855,2855,27
20230602,093600,21074820,2865,2860,2865,2860,100
20230602,093500,20788325,2860,2860,2860,2860,5
20230602,093400,20774025,2855,2855,2855,2855,0
20230602,093300,20774025,2855,2855,2855,2855,0
20230602,093200,20774025,2855,2855,2855,2855,0
20230602,093100,20774025,2855,2855,2855,2855,100
20230602,093000,20488525,2865,2865,2865,2865,0
20230602,092900,20488525,2865,2865,2865,2865,0
20230602,092800,20488525,2865,2865,2865,2865,0
20230602,092700,20488525,2865,2865,2865,2865,0
20230602,092600,20488525,2865,2865,2865,2865,129
20230602,092500,20118940,2865,2865,2865,2865,0
20230602,092400,20118940,2865,2865,2865,2865,1
20230602,092300,20116075,2865,2865,2865,2865,0
20230602,092200,20116075,2865,2865,2865,2865,0
20230602,092100,20116075,2865,2865,2865,2865,0
20230602,092000,20116075,2865,2865,2865,2865,1
20230602,091900,20113210,2865,2865,2865,2865,1
20230602,091800,20110345,2850,2850,2850,2850,0
20230602,091700,20110345,2850,2850,2850,2850,295
20230602,091600,19269595,2850,2850,2850,2850,0
20230602,091500,19269595,2850,2860,2860,2850,708
20230602,091400,17245205,2860,2860,2860,2860,5
20230602,091300,17230905,2865,2865,2865,2865,350
20230602,091200,16228155,2865,2865,2865,2865,4
20230602,091100,16216695,2850,2850,2850,2850,0
20230602,091000,16216695,2850,2850,2850,2850,0
20230602,090900,16216695,2850,2850,2850,2850,151
20230602,090800,15786345,2850,2850,2850,2850,706
20230602,090700,13774245,2855,2860,2860,2855,1018
20230602,090600,10864355,2865,2855,2865,2855,6
20230602,090500,10847215,2860,2860,2860,2860,230
20230602,090400,10189415,2860,2860,2860,2860,143
20230602,090300,9780435,2860,2860,2860,2860,0
20230602,090200,9780435,2860,2880,2890,2860,1755
20230602,090100,4755860,2890,2890,2890,2890,0
20230602,090000,4755860,2890,2900,2900,2870,1643