stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,183800,84521325,2875,2875,2875,2875,244
20230605,183700,84521325,2875,2875,2875,2875,0
20230605,183600,84521325,2875,2875,2875,2875,0
20230605,183500,84521325,2875,2875,2875,2875,0
20230605,183400,84521325,2875,2875,2875,2875,0
20230605,183300,84521325,2875,2875,2875,2875,0
20230605,183200,84521325,2875,2875,2875,2875,0
20230605,183100,84521325,2875,2875,2875,2875,0
20230605,183000,84521325,2875,2875,2875,2875,0
20230605,182900,84521325,2875,2875,2875,2875,0
20230605,182800,84521325,2875,2875,2875,2875,0
20230605,182700,84521325,2875,2875,2875,2875,0
20230605,182600,84521325,2875,2875,2875,2875,0
20230605,182500,84521325,2875,2875,2875,2875,0
20230605,182400,84521325,2875,2875,2875,2875,0
20230605,182300,84521325,2875,2875,2875,2875,0
20230605,182200,84521325,2875,2875,2875,2875,0
20230605,182100,84521325,2875,2875,2875,2875,0
20230605,182000,84521325,2875,2875,2875,2875,0
20230605,181900,84521325,2875,2875,2875,2875,0
20230605,181800,84521325,2875,2875,2875,2875,0
20230605,181700,84521325,2875,2875,2875,2875,0
20230605,181600,84521325,2875,2875,2875,2875,0
20230605,181500,84521325,2875,2875,2875,2875,0
20230605,181400,84521325,2875,2875,2875,2875,0
20230605,181300,84521325,2875,2875,2875,2875,0
20230605,181200,84521325,2875,2875,2875,2875,0
20230605,181100,84521325,2875,2875,2875,2875,0
20230605,181000,84521325,2875,2875,2875,2875,0
20230605,180900,84521325,2875,2875,2875,2875,0
20230605,180800,84521325,2875,2875,2875,2875,244
20230605,180700,84521325,2875,2875,2875,2875,0
20230605,180600,84521325,2875,2875,2875,2875,0
20230605,180500,84521325,2875,2875,2875,2875,0
20230605,180400,84521325,2875,2875,2875,2875,0
20230605,180300,84521325,2875,2875,2875,2875,0
20230605,180200,84521325,2875,2875,2875,2875,0
20230605,180100,84521325,2875,2875,2875,2875,0
20230605,180000,84521325,2875,2875,2875,2875,0
20230605,175900,84521325,2875,2875,2875,2875,0
20230605,175800,84521325,2875,2875,2875,2875,0
20230605,175700,84521325,2875,2875,2875,2875,0
20230605,175600,84521325,2875,2875,2875,2875,0
20230605,175500,84521325,2875,2875,2875,2875,0
20230605,175400,84521325,2875,2875,2875,2875,0
20230605,175300,84521325,2875,2875,2875,2875,0
20230605,175200,84521325,2875,2875,2875,2875,0
20230605,175100,84521325,2875,2875,2875,2875,0
20230605,175000,84521325,2875,2875,2875,2875,0
20230605,174900,84521325,2875,2875,2875,2875,0
20230605,174800,84521325,2875,2875,2875,2875,0
20230605,174700,84521325,2875,2875,2875,2875,0
20230605,174600,84521325,2875,2875,2875,2875,0
20230605,174500,84521325,2875,2875,2875,2875,0
20230605,174400,84521325,2875,2875,2875,2875,0
20230605,174300,84521325,2875,2875,2875,2875,0
20230605,174200,84521325,2875,2875,2875,2875,0
20230605,174100,84521325,2875,2875,2875,2875,0
20230605,174000,84521325,2875,2875,2875,2875,0
20230605,173900,84521325,2875,2875,2875,2875,0
20230605,173800,84521325,2875,2875,2875,2875,244
20230605,173700,84521325,2875,2875,2875,2875,0
20230605,173600,84521325,2875,2875,2875,2875,0
20230605,173500,84521325,2875,2875,2875,2875,0
20230605,173400,84521325,2875,2875,2875,2875,0
20230605,173300,84521325,2875,2875,2875,2875,0
20230605,173200,84521325,2875,2875,2875,2875,0
20230605,173100,84521325,2875,2875,2875,2875,0
20230605,173000,84521325,2875,2875,2875,2875,0
20230605,172900,84521325,2875,2875,2875,2875,0
20230605,172800,84521325,2875,2875,2875,2875,0
20230605,172700,84521325,2875,2875,2875,2875,0
20230605,172600,84521325,2875,2875,2875,2875,0
20230605,172500,84521325,2875,2875,2875,2875,0
20230605,172400,84521325,2875,2875,2875,2875,0
20230605,172300,84521325,2875,2875,2875,2875,0
20230605,172200,84521325,2875,2875,2875,2875,0
20230605,172100,84521325,2875,2875,2875,2875,0
20230605,172000,84521325,2875,2875,2875,2875,0
20230605,171900,84521325,2875,2875,2875,2875,0
20230605,171800,84521325,2875,2875,2875,2875,0
20230605,171700,84521325,2875,2875,2875,2875,0
20230605,171600,84521325,2875,2875,2875,2875,0
20230605,171500,84521325,2875,2875,2875,2875,0
20230605,171400,84521325,2875,2875,2875,2875,0
20230605,171300,84521325,2875,2875,2875,2875,0
20230605,171200,84521325,2875,2875,2875,2875,0
20230605,171100,84521325,2875,2875,2875,2875,0
20230605,171000,84521325,2875,2875,2875,2875,0
20230605,170900,84521325,2875,2875,2875,2875,0
20230605,170800,84521325,2875,2875,2875,2875,244
20230605,170700,84521325,2875,2875,2875,2875,0
20230605,170600,84521325,2875,2875,2875,2875,0
20230605,170500,84521325,2875,2875,2875,2875,0
20230605,170400,84521325,2875,2875,2875,2875,0
20230605,170300,84521325,2875,2875,2875,2875,0
20230605,170200,84521325,2875,2875,2875,2875,0
20230605,170100,84521325,2875,2875,2875,2875,0
20230605,170000,84521325,2875,2875,2875,2875,0
20230605,165900,84521325,2875,2875,2875,2875,0
20230605,165800,84521325,2875,2875,2875,2875,0
20230605,165700,84521325,2875,2875,2875,2875,0
20230605,165600,84521325,2875,2875,2875,2875,0
20230605,165500,84521325,2875,2875,2875,2875,0
20230605,165400,84521325,2875,2875,2875,2875,0
20230605,165300,84521325,2875,2875,2875,2875,0
20230605,165200,84521325,2875,2875,2875,2875,0
20230605,165100,84521325,2875,2875,2875,2875,0
20230605,165000,84521325,2875,2875,2875,2875,0
20230605,164900,84521325,2875,2875,2875,2875,0
20230605,164800,84521325,2875,2875,2875,2875,0
20230605,164700,84521325,2875,2875,2875,2875,0
20230605,164600,84521325,2875,2875,2875,2875,0
20230605,164500,84521325,2875,2875,2875,2875,0
20230605,164400,84521325,2875,2875,2875,2875,0
20230605,164300,84521325,2875,2875,2875,2875,0
20230605,164200,84521325,2875,2875,2875,2875,0
20230605,164100,84521325,2875,2875,2875,2875,0
20230605,164000,84521325,2875,2875,2875,2875,0
20230605,163900,84521325,2875,2875,2875,2875,0
20230605,163800,84521325,2875,2875,2875,2875,244
20230605,163700,84521325,2875,2875,2875,2875,0
20230605,163600,84521325,2875,2875,2875,2875,0
20230605,163500,84521325,2875,2875,2875,2875,0
20230605,163400,84521325,2875,2875,2875,2875,0
20230605,163300,84521325,2875,2875,2875,2875,0
20230605,163200,84521325,2875,2875,2875,2875,0
20230605,163100,84521325,2875,2875,2875,2875,0
20230605,163000,84521325,2875,2875,2875,2875,0
20230605,162900,84521325,2875,2875,2875,2875,0
20230605,162800,84521325,2875,2875,2875,2875,0
20230605,162700,84521325,2875,2875,2875,2875,0
20230605,162600,84521325,2875,2875,2875,2875,0
20230605,162500,84521325,2875,2875,2875,2875,0
20230605,162400,84521325,2875,2875,2875,2875,0
20230605,162300,84521325,2875,2875,2875,2875,0
20230605,162200,84521325,2875,2875,2875,2875,0
20230605,162100,84521325,2875,2875,2875,2875,0
20230605,162000,84521325,2875,2875,2875,2875,0
20230605,161900,84521325,2875,2875,2875,2875,0
20230605,161800,84521325,2875,2875,2875,2875,0
20230605,161700,84521325,2875,2875,2875,2875,0
20230605,161600,84521325,2875,2875,2875,2875,0
20230605,161500,84521325,2875,2875,2875,2875,0
20230605,161400,84521325,2875,2875,2875,2875,0
20230605,161300,84521325,2875,2875,2875,2875,0
20230605,161200,84521325,2875,2875,2875,2875,0
20230605,161100,84521325,2875,2875,2875,2875,0
20230605,161000,84521325,2875,2875,2875,2875,0
20230605,160900,84521325,2875,2875,2875,2875,0
20230605,160800,84521325,2875,2875,2875,2875,244
20230605,160700,84521325,2875,2875,2875,2875,0
20230605,160600,84521325,2875,2875,2875,2875,0
20230605,160500,84521325,2875,2875,2875,2875,0
20230605,160400,84521325,2875,2875,2875,2875,0
20230605,160300,84521325,2875,2875,2875,2875,0
20230605,160200,84521325,2875,2875,2875,2875,0
20230605,160100,84521325,2875,2875,2875,2875,0
20230605,160000,84521325,2875,2875,2875,2875,0
20230605,155900,84521325,2875,2875,2875,2875,0
20230605,155800,84521325,2875,2875,2875,2875,0
20230605,155700,84521325,2875,2875,2875,2875,0
20230605,155600,84521325,2875,2875,2875,2875,0
20230605,155500,84521325,2875,2875,2875,2875,0
20230605,155400,84521325,2875,2875,2875,2875,0
20230605,155300,84521325,2875,2875,2875,2875,0
20230605,155200,84521325,2875,2875,2875,2875,0
20230605,155100,84521325,2875,2875,2875,2875,0
20230605,155000,84521325,2875,2875,2875,2875,0
20230605,154900,84521325,2875,2875,2875,2875,0
20230605,154800,84521325,2875,2875,2875,2875,0
20230605,154700,84521325,2875,2875,2875,2875,0
20230605,154600,84521325,2875,2875,2875,2875,0
20230605,154500,84521325,2875,2875,2875,2875,0
20230605,154400,84521325,2875,2875,2875,2875,0
20230605,154300,84521325,2875,2875,2875,2875,0
20230605,154200,84521325,2875,2875,2875,2875,0
20230605,154100,84521325,2875,2875,2875,2875,0
20230605,154000,84521325,2875,2875,2875,2875,0
20230605,153900,84521325,2875,2875,2875,2875,0
20230605,153800,84521325,2875,2875,2875,2875,244
20230605,153700,84521325,2875,2875,2875,2875,0
20230605,153600,84521325,2875,2875,2875,2875,0
20230605,153500,84521325,2875,2875,2875,2875,0
20230605,153400,84521325,2875,2875,2875,2875,0
20230605,153300,84521325,2875,2875,2875,2875,0
20230605,153200,84521325,2875,2875,2875,2875,0
20230605,153100,84521325,2875,2875,2875,2875,0
20230605,153000,84521325,2875,2875,2875,2875,244
20230605,152900,83819825,2870,2870,2870,2870,0
20230605,152800,83819825,2870,2870,2870,2870,0
20230605,152700,83819825,2870,2870,2870,2870,0
20230605,152600,83819825,2870,2870,2870,2870,0
20230605,152500,83819825,2870,2870,2870,2870,0
20230605,152400,83819825,2870,2870,2870,2870,0
20230605,152300,83819825,2870,2870,2870,2870,0
20230605,152200,83819825,2870,2870,2870,2870,0
20230605,152100,83819825,2870,2870,2870,2870,0
20230605,152000,83819825,2870,2870,2870,2870,0
20230605,151900,83819825,2870,2875,2880,2870,652
20230605,151800,81948400,2880,2875,2880,2875,16
20230605,151700,81902395,2880,2880,2880,2880,0
20230605,151600,81902395,2880,2880,2880,2880,0
20230605,151500,81902395,2880,2880,2880,2875,464
20230605,151400,80566125,2880,2880,2880,2880,0
20230605,151300,80566125,2880,2880,2880,2880,0
20230605,151200,80566125,2880,2880,2880,2880,1
20230605,151100,80563245,2875,2875,2875,2875,0
20230605,151000,80563245,2875,2875,2875,2875,2
20230605,150900,80557495,2880,2880,2880,2880,0
20230605,150800,80557495,2880,2880,2880,2880,0
20230605,150700,80557495,2880,2880,2880,2880,1
20230605,150600,80554615,2870,2870,2870,2870,1
20230605,150500,80551745,2880,2880,2880,2880,0
20230605,150400,80551745,2880,2880,2880,2880,0
20230605,150300,80551745,2880,2880,2880,2880,0
20230605,150200,80551745,2880,2880,2880,2880,0
20230605,150100,80551745,2880,2880,2880,2880,0
20230605,150000,80551745,2880,2880,2880,2880,6
20230605,145900,80534465,2880,2880,2880,2880,0
20230605,145800,80534465,2880,2880,2880,2880,6
20230605,145700,80517185,2880,2870,2880,2870,15
20230605,145600,80474125,2865,2865,2865,2865,0
20230605,145500,80474125,2865,2865,2865,2865,1
20230605,145400,80471260,2870,2870,2870,2870,0
20230605,145300,80471260,2870,2870,2870,2870,1046
20230605,145200,77469240,2880,2880,2880,2880,0
20230605,145100,77469240,2880,2880,2880,2880,91
20230605,145000,77207160,2880,2880,2880,2880,0
20230605,144900,77207160,2880,2880,2880,2880,0
20230605,144800,77207160,2880,2880,2880,2880,6
20230605,144700,77189880,2880,2880,2880,2880,0
20230605,144600,77189880,2880,2880,2880,2880,0
20230605,144500,77189880,2880,2880,2880,2880,0
20230605,144400,77189880,2880,2880,2880,2880,0
20230605,144300,77189880,2880,2880,2880,2880,0
20230605,144200,77189880,2880,2880,2880,2880,0
20230605,144100,77189880,2880,2880,2880,2880,0
20230605,144000,77189880,2880,2880,2880,2880,0
20230605,143900,77189880,2880,2880,2880,2880,30
20230605,143800,77103480,2880,2880,2880,2880,0
20230605,143700,77103480,2880,2880,2880,2880,0
20230605,143600,77103480,2880,2880,2880,2880,0
20230605,143500,77103480,2880,2880,2880,2880,0
20230605,143400,77103480,2880,2880,2880,2880,0
20230605,143300,77103480,2880,2880,2880,2880,0
20230605,143200,77103480,2880,2880,2880,2880,0
20230605,143100,77103480,2880,2880,2880,2880,0
20230605,143000,77103480,2880,2880,2880,2880,0
20230605,142900,77103480,2880,2880,2880,2880,0
20230605,142800,77103480,2880,2880,2880,2880,0
20230605,142700,77103480,2880,2880,2880,2880,530
20230605,142600,75577080,2880,2880,2880,2880,0
20230605,142500,75577080,2880,2880,2880,2880,0
20230605,142400,75577080,2880,2880,2880,2880,0
20230605,142300,75577080,2880,2880,2880,2880,0
20230605,142200,75577080,2880,2880,2880,2880,0
20230605,142100,75577080,2880,2880,2880,2880,0
20230605,142000,75577080,2880,2880,2880,2880,0
20230605,141900,75577080,2880,2880,2880,2880,50
20230605,141800,75433080,2880,2880,2880,2880,0
20230605,141700,75433080,2880,2880,2880,2880,0
20230605,141600,75433080,2880,2880,2880,2880,0
20230605,141500,75433080,2880,2880,2880,2880,0
20230605,141400,75433080,2880,2880,2880,2880,0
20230605,141300,75433080,2880,2880,2880,2880,0
20230605,141200,75433080,2880,2880,2880,2880,1
20230605,141100,75430200,2870,2870,2870,2870,108
20230605,141000,75120240,2870,2870,2870,2870,0
20230605,140900,75120240,2870,2870,2870,2870,180
20230605,140800,74603640,2870,2870,2870,2870,0
20230605,140700,74603640,2870,2870,2870,2870,3
20230605,140600,74595030,2870,2870,2870,2870,0
20230605,140500,74595030,2870,2870,2870,2870,1
20230605,140400,74592160,2870,2870,2870,2870,0
20230605,140300,74592160,2870,2870,2870,2870,51
20230605,140200,74445790,2870,2870,2870,2870,0
20230605,140100,74445790,2870,2870,2870,2870,399
20230605,140000,73300660,2880,2880,2880,2880,0
20230605,135900,73300660,2880,2880,2880,2880,0
20230605,135800,73300660,2880,2880,2880,2880,0
20230605,135700,73300660,2880,2875,2880,2875,56
20230605,135600,73139480,2870,2870,2870,2870,50
20230605,135500,72995980,2880,2880,2880,2880,0
20230605,135400,72995980,2880,2880,2880,2880,1
20230605,135300,72993100,2880,2880,2880,2880,0
20230605,135200,72993100,2880,2880,2880,2880,0
20230605,135100,72993100,2880,2880,2880,2880,0
20230605,135000,72993100,2880,2880,2880,2880,0
20230605,134900,72993100,2880,2880,2880,2880,1
20230605,134800,72990220,2870,2870,2870,2870,4
20230605,134700,72978740,2880,2880,2880,2880,0
20230605,134600,72978740,2880,2880,2880,2880,1
20230605,134500,72975860,2880,2880,2880,2880,0
20230605,134400,72975860,2880,2880,2880,2880,0
20230605,134300,72975860,2880,2880,2880,2880,0
20230605,134200,72975860,2880,2880,2880,2880,1
20230605,134100,72972980,2870,2880,2880,2870,2149
20230605,134000,66805330,2870,2870,2870,2870,0
20230605,133900,66805330,2870,2870,2870,2870,9
20230605,133800,66779500,2870,2870,2880,2870,29
20230605,133700,66696260,2870,2870,2870,2870,166
20230605,133600,66219840,2880,2880,2880,2880,0
20230605,133500,66219840,2880,2880,2880,2880,0
20230605,133400,66219840,2880,2880,2880,2880,0
20230605,133300,66219840,2880,2880,2880,2880,0
20230605,133200,66219840,2880,2880,2880,2880,0
20230605,133100,66219840,2880,2880,2880,2880,1
20230605,133000,66216960,2880,2875,2880,2870,203
20230605,132900,65634250,2875,2875,2875,2875,0
20230605,132800,65634250,2875,2875,2875,2875,0
20230605,132700,65634250,2875,2875,2875,2875,0
20230605,132600,65634250,2875,2875,2875,2875,0
20230605,132500,65634250,2875,2875,2875,2875,0
20230605,132400,65634250,2875,2875,2875,2875,0
20230605,132300,65634250,2875,2875,2875,2875,0
20230605,132200,65634250,2875,2875,2875,2875,1
20230605,132100,65631375,2880,2880,2880,2880,0
20230605,132000,65631375,2880,2880,2880,2880,0
20230605,131900,65631375,2880,2870,2880,2870,603
20230605,131800,63900755,2875,2875,2875,2875,143
20230605,131700,63489630,2880,2880,2880,2880,0
20230605,131600,63489630,2880,2880,2880,2880,0
20230605,131500,63489630,2880,2880,2880,2880,0
20230605,131400,63489630,2880,2880,2880,2880,0
20230605,131300,63489630,2880,2880,2880,2880,0
20230605,131200,63489630,2880,2880,2880,2880,0
20230605,131100,63489630,2880,2880,2880,2880,0
20230605,131000,63489630,2880,2880,2880,2880,3
20230605,130900,63480990,2880,2880,2880,2880,4
20230605,130800,63469470,2880,2880,2880,2880,0
20230605,130700,63469470,2880,2880,2880,2880,0
20230605,130600,63469470,2880,2880,2880,2880,0
20230605,130500,63469470,2880,2880,2880,2880,0
20230605,130400,63469470,2880,2880,2880,2880,0
20230605,130300,63469470,2880,2880,2880,2880,0
20230605,130200,63469470,2880,2880,2880,2880,0
20230605,130100,63469470,2880,2880,2880,2880,137
20230605,130000,63074910,2880,2880,2880,2880,0
20230605,125900,63074910,2880,2880,2880,2880,0
20230605,125800,63074910,2880,2880,2880,2880,0
20230605,125700,63074910,2880,2880,2880,2880,0
20230605,125600,63074910,2880,2880,2880,2880,0
20230605,125500,63074910,2880,2880,2880,2880,0
20230605,125400,63074910,2880,2880,2880,2880,1
20230605,125300,63072030,2875,2875,2875,2875,0
20230605,125200,63072030,2875,2875,2875,2875,4
20230605,125100,63060530,2875,2875,2875,2875,0
20230605,125000,63060530,2875,2875,2875,2875,42
20230605,124900,62939780,2875,2880,2880,2875,121
20230605,124800,62591375,2880,2880,2880,2880,0
20230605,124700,62591375,2880,2880,2880,2880,0
20230605,124600,62591375,2880,2880,2880,2880,1300
20230605,124500,58847375,2880,2880,2880,2880,0
20230605,124400,58847375,2880,2880,2880,2880,100
20230605,124300,58559375,2880,2880,2880,2880,284
20230605,124200,57741455,2880,2880,2880,2880,180
20230605,124100,57223055,2885,2885,2885,2885,0
20230605,124000,57223055,2885,2885,2885,2885,3
20230605,123900,57214400,2885,2885,2885,2885,1
20230605,123800,57211515,2880,2880,2880,2880,0
20230605,123700,57211515,2880,2885,2885,2880,604
20230605,123600,55469495,2880,2880,2880,2880,0
20230605,123500,55469495,2880,2880,2880,2880,110
20230605,123400,55152695,2880,2880,2880,2880,0
20230605,123300,55152695,2880,2880,2880,2880,0
20230605,123200,55152695,2880,2880,2880,2880,0
20230605,123100,55152695,2880,2880,2880,2880,0
20230605,123000,55152695,2880,2880,2880,2880,0
20230605,122900,55152695,2880,2880,2880,2880,0
20230605,122800,55152695,2880,2880,2880,2880,300
20230605,122700,54288695,2880,2880,2880,2880,0
20230605,122600,54288695,2880,2880,2880,2880,0
20230605,122500,54288695,2880,2880,2880,2880,100
20230605,122400,54000695,2880,2880,2880,2880,0
20230605,122300,54000695,2880,2880,2880,2880,10
20230605,122200,53971895,2880,2880,2880,2880,0
20230605,122100,53971895,2880,2880,2880,2880,1
20230605,122000,53969015,2870,2870,2870,2870,0
20230605,121900,53969015,2870,2870,2870,2870,0
20230605,121800,53969015,2870,2870,2870,2870,0
20230605,121700,53969015,2870,2875,2875,2870,200
20230605,121600,53394950,2880,2880,2880,2880,0
20230605,121500,53394950,2880,2880,2880,2880,0
20230605,121400,53394950,2880,2880,2880,2880,0
20230605,121300,53394950,2880,2880,2880,2880,0
20230605,121200,53394950,2880,2880,2880,2880,0
20230605,121100,53394950,2880,2880,2880,2880,0
20230605,121000,53394950,2880,2880,2880,2880,0
20230605,120900,53394950,2880,2880,2880,2880,0
20230605,120800,53394950,2880,2880,2880,2880,0
20230605,120700,53394950,2880,2880,2880,2880,0
20230605,120600,53394950,2880,2880,2880,2880,1
20230605,120500,53392070,2870,2870,2870,2870,0
20230605,120400,53392070,2870,2870,2870,2870,10
20230605,120300,53363370,2880,2880,2880,2880,0
20230605,120200,53363370,2880,2880,2880,2880,0
20230605,120100,53363370,2880,2880,2880,2880,0
20230605,120000,53363370,2880,2875,2880,2875,400
20230605,115900,52211465,2870,2870,2870,2870,0
20230605,115800,52211465,2870,2870,2870,2870,0
20230605,115700,52211465,2870,2870,2870,2870,50
20230605,115600,52067965,2875,2875,2875,2875,0
20230605,115500,52067965,2875,2875,2875,2875,0
20230605,115400,52067965,2875,2875,2875,2875,0
20230605,115300,52067965,2875,2875,2875,2875,0
20230605,115200,52067965,2875,2875,2875,2875,0
20230605,115100,52067965,2875,2875,2875,2875,0
20230605,115000,52067965,2875,2875,2875,2875,3
20230605,114900,52059340,2875,2875,2875,2875,0
20230605,114800,52059340,2875,2875,2875,2875,0
20230605,114700,52059340,2875,2875,2875,2875,0
20230605,114600,52059340,2875,2875,2875,2875,0
20230605,114500,52059340,2875,2875,2875,2875,0
20230605,114400,52059340,2875,2875,2875,2875,0
20230605,114300,52059340,2875,2875,2875,2875,0
20230605,114200,52059340,2875,2875,2875,2875,28
20230605,114100,51978840,2875,2875,2875,2875,0
20230605,114000,51978840,2875,2875,2875,2875,0
20230605,113900,51978840,2875,2875,2875,2875,0
20230605,113800,51978840,2875,2875,2875,2875,0
20230605,113700,51978840,2875,2875,2875,2875,12
20230605,113600,51944340,2875,2875,2875,2875,0
20230605,113500,51944340,2875,2875,2875,2875,0
20230605,113400,51944340,2875,2875,2875,2875,177
20230605,113300,51435465,2875,2875,2875,2875,0
20230605,113200,51435465,2875,2875,2875,2875,4
20230605,113100,51423965,2875,2875,2875,2875,12
20230605,113000,51389465,2880,2880,2880,2880,0
20230605,112900,51389465,2880,2880,2880,2880,0
20230605,112800,51389465,2880,2880,2880,2880,1
20230605,112700,51386585,2880,2880,2880,2880,0
20230605,112600,51386585,2880,2880,2880,2880,0
20230605,112500,51386585,2880,2880,2880,2880,0
20230605,112400,51386585,2880,2880,2880,2880,0
20230605,112300,51386585,2880,2880,2880,2880,0
20230605,112200,51386585,2880,2880,2880,2880,0
20230605,112100,51386585,2880,2880,2880,2880,0
20230605,112000,51386585,2880,2880,2880,2880,0
20230605,111900,51386585,2880,2880,2880,2880,0
20230605,111800,51386585,2880,2880,2880,2880,0
20230605,111700,51386585,2880,2880,2880,2880,0
20230605,111600,51386585,2880,2880,2880,2880,0
20230605,111500,51386585,2880,2880,2880,2880,0
20230605,111400,51386585,2880,2880,2880,2880,0
20230605,111300,51386585,2880,2880,2880,2880,28
20230605,111200,51305945,2880,2880,2880,2880,152
20230605,111100,50868185,2880,2880,2880,2880,0
20230605,111000,50868185,2880,2880,2880,2880,5
20230605,110900,50853785,2880,2880,2880,2880,0
20230605,110800,50853785,2880,2880,2880,2880,0
20230605,110700,50853785,2880,2880,2880,2880,0
20230605,110600,50853785,2880,2880,2880,2880,0
20230605,110500,50853785,2880,2880,2880,2880,0
20230605,110400,50853785,2880,2880,2880,2880,0
20230605,110300,50853785,2880,2880,2880,2880,0
20230605,110200,50853785,2880,2880,2880,2880,0
20230605,110100,50853785,2880,2880,2880,2880,0
20230605,110000,50853785,2880,2880,2880,2880,0
20230605,105900,50853785,2880,2880,2880,2880,0
20230605,105800,50853785,2880,2875,2880,2875,6
20230605,105700,50836530,2875,2875,2875,2875,50
20230605,105600,50692780,2875,2875,2875,2875,0
20230605,105500,50692780,2875,2875,2875,2875,1
20230605,105400,50689905,2875,2875,2875,2875,0
20230605,105300,50689905,2875,2875,2875,2875,0
20230605,105200,50689905,2875,2875,2875,2875,0
20230605,105100,50689905,2875,2875,2875,2875,6
20230605,105000,50672655,2875,2875,2875,2875,140
20230605,104900,50270155,2875,2875,2875,2875,0
20230605,104800,50270155,2875,2875,2875,2875,100
20230605,104700,49982655,2880,2880,2880,2880,0
20230605,104600,49982655,2880,2880,2880,2880,0
20230605,104500,49982655,2880,2880,2880,2880,6
20230605,104400,49965375,2880,2880,2880,2880,0
20230605,104300,49965375,2880,2880,2880,2880,0
20230605,104200,49965375,2880,2880,2880,2880,0
20230605,104100,49965375,2880,2880,2880,2880,0
20230605,104000,49965375,2880,2880,2880,2880,30
20230605,103900,49878975,2885,2885,2885,2885,1
20230605,103800,49876090,2890,2890,2890,2890,0
20230605,103700,49876090,2890,2890,2890,2890,0
20230605,103600,49876090,2890,2890,2890,2890,0
20230605,103500,49876090,2890,2890,2890,2890,300
20230605,103400,49009090,2890,2890,2895,2885,692
20230605,103300,47008350,2885,2890,2890,2885,30
20230605,103200,46921775,2895,2885,2895,2885,671
20230605,103100,44983955,2885,2885,2885,2885,0
20230605,103000,44983955,2885,2885,2885,2885,0
20230605,102900,44983955,2885,2885,2885,2885,3
20230605,102800,44975300,2880,2880,2880,2880,3
20230605,102700,44966660,2880,2880,2880,2880,1359
20230605,102600,41052740,2885,2885,2885,2885,1
20230605,102500,41049855,2890,2885,2890,2885,7
20230605,102400,41029645,2885,2885,2885,2885,11
20230605,102300,40997910,2885,2885,2885,2885,1
20230605,102200,40995025,2880,2875,2880,2875,642
20230605,102100,39148565,2870,2870,2870,2870,34
20230605,102000,39050985,2865,2865,2865,2865,0
20230605,101900,39050985,2865,2865,2865,2865,0
20230605,101800,39050985,2865,2865,2865,2865,15
20230605,101700,39008010,2870,2875,2875,2870,54
20230605,101600,38853010,2880,2875,2880,2870,274
20230605,101500,38065730,2875,2875,2875,2875,0
20230605,101400,38065730,2875,2875,2875,2875,0
20230605,101300,38065730,2875,2875,2875,2875,2
20230605,101200,38059980,2870,2870,2870,2870,3016
20230605,101100,29404060,2865,2865,2865,2865,3
20230605,101000,29395465,2865,2870,2870,2865,5
20230605,100900,29381125,2865,2865,2870,2865,59
20230605,100800,29212085,2870,2870,2870,2870,0
20230605,100700,29212085,2870,2870,2870,2870,0
20230605,100600,29212085,2870,2870,2870,2870,0
20230605,100500,29212085,2870,2870,2870,2870,20
20230605,100400,29154685,2870,2870,2870,2870,1
20230605,100300,29151815,2865,2865,2865,2865,493
20230605,100200,27739370,2865,2865,2865,2865,5
20230605,100100,27725045,2865,2865,2865,2865,21
20230605,100000,27664880,2865,2860,2865,2860,147
20230605,095900,27244275,2860,2860,2860,2860,0
20230605,095800,27244275,2860,2860,2860,2860,110
20230605,095700,26929675,2860,2860,2860,2860,19
20230605,095600,26875335,2860,2860,2860,2860,0
20230605,095500,26875335,2860,2860,2860,2860,50
20230605,095400,26732335,2865,2865,2865,2865,57
20230605,095300,26569030,2865,2865,2865,2865,2
20230605,095200,26563300,2865,2860,2865,2860,1000
20230605,095100,23700800,2860,2860,2860,2860,6
20230605,095000,23683640,2860,2860,2860,2860,70
20230605,094900,23483440,2855,2855,2855,2855,0
20230605,094800,23483440,2855,2855,2855,2855,0
20230605,094700,23483440,2855,2855,2855,2855,700
20230605,094600,21484940,2855,2860,2860,2855,69
20230605,094500,21287730,2860,2860,2860,2860,250
20230605,094400,20572730,2860,2860,2860,2860,0
20230605,094300,20572730,2860,2860,2860,2860,197
20230605,094200,20009310,2860,2860,2860,2860,0
20230605,094100,20009310,2860,2860,2860,2860,41
20230605,094000,19892050,2860,2865,2865,2860,132
20230605,093900,19514370,2860,2860,2860,2860,155
20230605,093800,19071070,2865,2865,2865,2865,0
20230605,093700,19071070,2865,2865,2865,2865,5
20230605,093600,19056745,2860,2860,2860,2860,0
20230605,093500,19056745,2860,2860,2860,2860,0
20230605,093400,19056745,2860,2860,2860,2860,0
20230605,093300,19056745,2860,2860,2860,2860,10
20230605,093200,19028145,2865,2865,2865,2865,2
20230605,093100,19022415,2860,2860,2860,2860,0
20230605,093000,19022415,2860,2860,2860,2860,0
20230605,092900,19022415,2860,2860,2860,2860,486
20230605,092800,17632455,2860,2860,2860,2860,47
20230605,092700,17498035,2860,2860,2860,2860,1
20230605,092600,17495175,2860,2860,2860,2860,0
20230605,092500,17495175,2860,2860,2860,2860,723
20230605,092400,15427395,2865,2865,2865,2865,130
20230605,092300,15054945,2865,2860,2865,2860,910
20230605,092200,12452295,2865,2865,2865,2865,10
20230605,092100,12423645,2865,2865,2865,2865,0
20230605,092000,12423645,2865,2865,2865,2865,0
20230605,091900,12423645,2865,2865,2865,2865,0
20230605,091800,12423645,2865,2865,2865,2865,0
20230605,091700,12423645,2865,2865,2865,2865,151
20230605,091600,11991030,2865,2865,2865,2865,600
20230605,091500,10272030,2865,2865,2865,2865,380
20230605,091400,9183330,2865,2865,2865,2865,18
20230605,091300,9131760,2865,2865,2865,2865,0
20230605,091200,9131760,2865,2865,2865,2865,120
20230605,091100,8787960,2865,2865,2865,2865,21
20230605,091000,8727795,2865,2865,2865,2865,119
20230605,090900,8386860,2870,2870,2870,2870,187
20230605,090800,7850170,2870,2870,2870,2870,161
20230605,090700,7388100,2870,2865,2870,2865,213
20230605,090600,6777195,2865,2865,2865,2865,749
20230605,090500,4631310,2860,2860,2860,2860,831
20230605,090400,2254650,2865,2865,2865,2865,170
20230605,090300,1767600,2870,2870,2870,2870,11
20230605,090200,1736030,2870,2870,2870,2870,1
20230605,090100,1733160,2860,2860,2860,2860,0
20230605,090000,1733160,2860,2860,2860,2860,606