stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,212800,37193645,3805,3805,3805,3805,6
20230602,212700,37193645,3805,3805,3805,3805,0
20230602,212600,37193645,3805,3805,3805,3805,0
20230602,212500,37193645,3805,3805,3805,3805,0
20230602,212400,37193645,3805,3805,3805,3805,0
20230602,212300,37193645,3805,3805,3805,3805,0
20230602,212200,37193645,3805,3805,3805,3805,0
20230602,212100,37193645,3805,3805,3805,3805,0
20230602,212000,37193645,3805,3805,3805,3805,0
20230602,211900,37193645,3805,3805,3805,3805,0
20230602,211800,37193645,3805,3805,3805,3805,0
20230602,211700,37193645,3805,3805,3805,3805,0
20230602,211600,37193645,3805,3805,3805,3805,0
20230602,211500,37193645,3805,3805,3805,3805,0
20230602,211400,37193645,3805,3805,3805,3805,0
20230602,211300,37193645,3805,3805,3805,3805,0
20230602,211200,37193645,3805,3805,3805,3805,0
20230602,211100,37193645,3805,3805,3805,3805,0
20230602,211000,37193645,3805,3805,3805,3805,0
20230602,210900,37193645,3805,3805,3805,3805,0
20230602,210800,37193645,3805,3805,3805,3805,0
20230602,210700,37193645,3805,3805,3805,3805,0
20230602,210600,37193645,3805,3805,3805,3805,0
20230602,210500,37193645,3805,3805,3805,3805,0
20230602,210400,37193645,3805,3805,3805,3805,0
20230602,210300,37193645,3805,3805,3805,3805,0
20230602,210200,37193645,3805,3805,3805,3805,0
20230602,210100,37193645,3805,3805,3805,3805,0
20230602,210000,37193645,3805,3805,3805,3805,0
20230602,205900,37193645,3805,3805,3805,3805,0
20230602,205800,37193645,3805,3805,3805,3805,6
20230602,205700,37193645,3805,3805,3805,3805,0
20230602,205600,37193645,3805,3805,3805,3805,0
20230602,205500,37193645,3805,3805,3805,3805,0
20230602,205400,37193645,3805,3805,3805,3805,0
20230602,205300,37193645,3805,3805,3805,3805,0
20230602,205200,37193645,3805,3805,3805,3805,0
20230602,205100,37193645,3805,3805,3805,3805,0
20230602,205000,37193645,3805,3805,3805,3805,0
20230602,204900,37193645,3805,3805,3805,3805,0
20230602,204800,37193645,3805,3805,3805,3805,0
20230602,204700,37193645,3805,3805,3805,3805,0
20230602,204600,37193645,3805,3805,3805,3805,0
20230602,204500,37193645,3805,3805,3805,3805,0
20230602,204400,37193645,3805,3805,3805,3805,0
20230602,204300,37193645,3805,3805,3805,3805,0
20230602,204200,37193645,3805,3805,3805,3805,0
20230602,204100,37193645,3805,3805,3805,3805,0
20230602,204000,37193645,3805,3805,3805,3805,0
20230602,203900,37193645,3805,3805,3805,3805,0
20230602,203800,37193645,3805,3805,3805,3805,0
20230602,203700,37193645,3805,3805,3805,3805,0
20230602,203600,37193645,3805,3805,3805,3805,0
20230602,203500,37193645,3805,3805,3805,3805,0
20230602,203400,37193645,3805,3805,3805,3805,0
20230602,203300,37193645,3805,3805,3805,3805,0
20230602,203200,37193645,3805,3805,3805,3805,0
20230602,203100,37193645,3805,3805,3805,3805,0
20230602,203000,37193645,3805,3805,3805,3805,0
20230602,202900,37193645,3805,3805,3805,3805,0
20230602,202800,37193645,3805,3805,3805,3805,6
20230602,202700,37193645,3805,3805,3805,3805,0
20230602,202600,37193645,3805,3805,3805,3805,0
20230602,202500,37193645,3805,3805,3805,3805,0
20230602,202400,37193645,3805,3805,3805,3805,0
20230602,202300,37193645,3805,3805,3805,3805,0
20230602,202200,37193645,3805,3805,3805,3805,0
20230602,202100,37193645,3805,3805,3805,3805,0
20230602,202000,37193645,3805,3805,3805,3805,0
20230602,201900,37193645,3805,3805,3805,3805,0
20230602,201800,37193645,3805,3805,3805,3805,0
20230602,201700,37193645,3805,3805,3805,3805,0
20230602,201600,37193645,3805,3805,3805,3805,0
20230602,201500,37193645,3805,3805,3805,3805,0
20230602,201400,37193645,3805,3805,3805,3805,0
20230602,201300,37193645,3805,3805,3805,3805,0
20230602,201200,37193645,3805,3805,3805,3805,0
20230602,201100,37193645,3805,3805,3805,3805,0
20230602,201000,37193645,3805,3805,3805,3805,0
20230602,200900,37193645,3805,3805,3805,3805,0
20230602,200800,37193645,3805,3805,3805,3805,0
20230602,200700,37193645,3805,3805,3805,3805,0
20230602,200600,37193645,3805,3805,3805,3805,0
20230602,200500,37193645,3805,3805,3805,3805,0
20230602,200400,37193645,3805,3805,3805,3805,0
20230602,200300,37193645,3805,3805,3805,3805,0
20230602,200200,37193645,3805,3805,3805,3805,0
20230602,200100,37193645,3805,3805,3805,3805,0
20230602,200000,37193645,3805,3805,3805,3805,0
20230602,195900,37193645,3805,3805,3805,3805,0
20230602,195800,37193645,3805,3805,3805,3805,6
20230602,195700,37193645,3805,3805,3805,3805,0
20230602,195600,37193645,3805,3805,3805,3805,0
20230602,195500,37193645,3805,3805,3805,3805,0
20230602,195400,37193645,3805,3805,3805,3805,0
20230602,195300,37193645,3805,3805,3805,3805,0
20230602,195200,37193645,3805,3805,3805,3805,0
20230602,195100,37193645,3805,3805,3805,3805,0
20230602,195000,37193645,3805,3805,3805,3805,0
20230602,194900,37193645,3805,3805,3805,3805,0
20230602,194800,37193645,3805,3805,3805,3805,0
20230602,194700,37193645,3805,3805,3805,3805,0
20230602,194600,37193645,3805,3805,3805,3805,0
20230602,194500,37193645,3805,3805,3805,3805,0
20230602,194400,37193645,3805,3805,3805,3805,0
20230602,194300,37193645,3805,3805,3805,3805,0
20230602,194200,37193645,3805,3805,3805,3805,0
20230602,194100,37193645,3805,3805,3805,3805,0
20230602,194000,37193645,3805,3805,3805,3805,0
20230602,193900,37193645,3805,3805,3805,3805,0
20230602,193800,37193645,3805,3805,3805,3805,0
20230602,193700,37193645,3805,3805,3805,3805,0
20230602,193600,37193645,3805,3805,3805,3805,0
20230602,193500,37193645,3805,3805,3805,3805,0
20230602,193400,37193645,3805,3805,3805,3805,0
20230602,193300,37193645,3805,3805,3805,3805,0
20230602,193200,37193645,3805,3805,3805,3805,0
20230602,193100,37193645,3805,3805,3805,3805,0
20230602,193000,37193645,3805,3805,3805,3805,0
20230602,192900,37193645,3805,3805,3805,3805,0
20230602,192800,37193645,3805,3805,3805,3805,6
20230602,192700,37193645,3805,3805,3805,3805,0
20230602,192600,37193645,3805,3805,3805,3805,0
20230602,192500,37193645,3805,3805,3805,3805,0
20230602,192400,37193645,3805,3805,3805,3805,0
20230602,192300,37193645,3805,3805,3805,3805,0
20230602,192200,37193645,3805,3805,3805,3805,0
20230602,192100,37193645,3805,3805,3805,3805,0
20230602,192000,37193645,3805,3805,3805,3805,0
20230602,191900,37193645,3805,3805,3805,3805,0
20230602,191800,37193645,3805,3805,3805,3805,0
20230602,191700,37193645,3805,3805,3805,3805,0
20230602,191600,37193645,3805,3805,3805,3805,0
20230602,191500,37193645,3805,3805,3805,3805,0
20230602,191400,37193645,3805,3805,3805,3805,0
20230602,191300,37193645,3805,3805,3805,3805,0
20230602,191200,37193645,3805,3805,3805,3805,0
20230602,191100,37193645,3805,3805,3805,3805,0
20230602,191000,37193645,3805,3805,3805,3805,0
20230602,190900,37193645,3805,3805,3805,3805,0
20230602,190800,37193645,3805,3805,3805,3805,0
20230602,190700,37193645,3805,3805,3805,3805,0
20230602,190600,37193645,3805,3805,3805,3805,0
20230602,190500,37193645,3805,3805,3805,3805,0
20230602,190400,37193645,3805,3805,3805,3805,0
20230602,190300,37193645,3805,3805,3805,3805,0
20230602,190200,37193645,3805,3805,3805,3805,0
20230602,190100,37193645,3805,3805,3805,3805,0
20230602,190000,37193645,3805,3805,3805,3805,0
20230602,185900,37193645,3805,3805,3805,3805,0
20230602,185800,37193645,3805,3805,3805,3805,6
20230602,185700,37193645,3805,3805,3805,3805,0
20230602,185600,37193645,3805,3805,3805,3805,0
20230602,185500,37193645,3805,3805,3805,3805,0
20230602,185400,37193645,3805,3805,3805,3805,0
20230602,185300,37193645,3805,3805,3805,3805,0
20230602,185200,37193645,3805,3805,3805,3805,0
20230602,185100,37193645,3805,3805,3805,3805,0
20230602,185000,37193645,3805,3805,3805,3805,0
20230602,184900,37193645,3805,3805,3805,3805,0
20230602,184800,37193645,3805,3805,3805,3805,0
20230602,184700,37193645,3805,3805,3805,3805,0
20230602,184600,37193645,3805,3805,3805,3805,0
20230602,184500,37193645,3805,3805,3805,3805,0
20230602,184400,37193645,3805,3805,3805,3805,0
20230602,184300,37193645,3805,3805,3805,3805,0
20230602,184200,37193645,3805,3805,3805,3805,0
20230602,184100,37193645,3805,3805,3805,3805,0
20230602,184000,37193645,3805,3805,3805,3805,0
20230602,183900,37193645,3805,3805,3805,3805,0
20230602,183800,37193645,3805,3805,3805,3805,0
20230602,183700,37193645,3805,3805,3805,3805,0
20230602,183600,37193645,3805,3805,3805,3805,0
20230602,183500,37193645,3805,3805,3805,3805,0
20230602,183400,37193645,3805,3805,3805,3805,0
20230602,183300,37193645,3805,3805,3805,3805,0
20230602,183200,37193645,3805,3805,3805,3805,0
20230602,183100,37193645,3805,3805,3805,3805,0
20230602,183000,37193645,3805,3805,3805,3805,0
20230602,182900,37193645,3805,3805,3805,3805,0
20230602,182800,37193645,3805,3805,3805,3805,6
20230602,182700,37193645,3805,3805,3805,3805,0
20230602,182600,37193645,3805,3805,3805,3805,0
20230602,182500,37193645,3805,3805,3805,3805,0
20230602,182400,37193645,3805,3805,3805,3805,0
20230602,182300,37193645,3805,3805,3805,3805,0
20230602,182200,37193645,3805,3805,3805,3805,0
20230602,182100,37193645,3805,3805,3805,3805,0
20230602,182000,37193645,3805,3805,3805,3805,0
20230602,181900,37193645,3805,3805,3805,3805,0
20230602,181800,37193645,3805,3805,3805,3805,0
20230602,181700,37193645,3805,3805,3805,3805,0
20230602,181600,37193645,3805,3805,3805,3805,0
20230602,181500,37193645,3805,3805,3805,3805,0
20230602,181400,37193645,3805,3805,3805,3805,0
20230602,181300,37193645,3805,3805,3805,3805,0
20230602,181200,37193645,3805,3805,3805,3805,0
20230602,181100,37193645,3805,3805,3805,3805,0
20230602,181000,37193645,3805,3805,3805,3805,0
20230602,180900,37193645,3805,3805,3805,3805,0
20230602,180800,37193645,3805,3805,3805,3805,0
20230602,180700,37193645,3805,3805,3805,3805,0
20230602,180600,37193645,3805,3805,3805,3805,0
20230602,180500,37193645,3805,3805,3805,3805,0
20230602,180400,37193645,3805,3805,3805,3805,0
20230602,180300,37193645,3805,3805,3805,3805,0
20230602,180200,37193645,3805,3805,3805,3805,0
20230602,180100,37193645,3805,3805,3805,3805,0
20230602,180000,37193645,3805,3805,3805,3805,0
20230602,175900,37193645,3805,3805,3805,3805,0
20230602,175800,37193645,3805,3805,3805,3805,6
20230602,175700,37193645,3805,3805,3805,3805,0
20230602,175600,37193645,3805,3805,3805,3805,0
20230602,175500,37193645,3805,3805,3805,3805,0
20230602,175400,37193645,3805,3805,3805,3805,0
20230602,175300,37193645,3805,3805,3805,3805,0
20230602,175200,37193645,3805,3805,3805,3805,0
20230602,175100,37193645,3805,3805,3805,3805,0
20230602,175000,37193645,3805,3805,3805,3805,0
20230602,174900,37193645,3805,3805,3805,3805,0
20230602,174800,37193645,3805,3805,3805,3805,0
20230602,174700,37193645,3805,3805,3805,3805,0
20230602,174600,37193645,3805,3805,3805,3805,0
20230602,174500,37193645,3805,3805,3805,3805,0
20230602,174400,37193645,3805,3805,3805,3805,0
20230602,174300,37193645,3805,3805,3805,3805,0
20230602,174200,37193645,3805,3805,3805,3805,0
20230602,174100,37193645,3805,3805,3805,3805,0
20230602,174000,37193645,3805,3805,3805,3805,0
20230602,173900,37193645,3805,3805,3805,3805,0
20230602,173800,37193645,3805,3805,3805,3805,0
20230602,173700,37193645,3805,3805,3805,3805,0
20230602,173600,37193645,3805,3805,3805,3805,0
20230602,173500,37193645,3805,3805,3805,3805,0
20230602,173400,37193645,3805,3805,3805,3805,0
20230602,173300,37193645,3805,3805,3805,3805,0
20230602,173200,37193645,3805,3805,3805,3805,0
20230602,173100,37193645,3805,3805,3805,3805,0
20230602,173000,37193645,3805,3805,3805,3805,0
20230602,172900,37193645,3805,3805,3805,3805,0
20230602,172800,37193645,3805,3805,3805,3805,6
20230602,172700,37193645,3805,3805,3805,3805,0
20230602,172600,37193645,3805,3805,3805,3805,0
20230602,172500,37193645,3805,3805,3805,3805,0
20230602,172400,37193645,3805,3805,3805,3805,0
20230602,172300,37193645,3805,3805,3805,3805,0
20230602,172200,37193645,3805,3805,3805,3805,0
20230602,172100,37193645,3805,3805,3805,3805,0
20230602,172000,37193645,3805,3805,3805,3805,0
20230602,171900,37193645,3805,3805,3805,3805,0
20230602,171800,37193645,3805,3805,3805,3805,0
20230602,171700,37193645,3805,3805,3805,3805,0
20230602,171600,37193645,3805,3805,3805,3805,0
20230602,171500,37193645,3805,3805,3805,3805,0
20230602,171400,37193645,3805,3805,3805,3805,0
20230602,171300,37193645,3805,3805,3805,3805,0
20230602,171200,37193645,3805,3805,3805,3805,0
20230602,171100,37193645,3805,3805,3805,3805,0
20230602,171000,37193645,3805,3805,3805,3805,0
20230602,170900,37193645,3805,3805,3805,3805,0
20230602,170800,37193645,3805,3805,3805,3805,0
20230602,170700,37193645,3805,3805,3805,3805,0
20230602,170600,37193645,3805,3805,3805,3805,0
20230602,170500,37193645,3805,3805,3805,3805,0
20230602,170400,37193645,3805,3805,3805,3805,0
20230602,170300,37193645,3805,3805,3805,3805,0
20230602,170200,37193645,3805,3805,3805,3805,0
20230602,170100,37193645,3805,3805,3805,3805,0
20230602,170000,37193645,3805,3805,3805,3805,0
20230602,165900,37193645,3805,3805,3805,3805,0
20230602,165800,37193645,3805,3805,3805,3805,6
20230602,165700,37193645,3805,3805,3805,3805,0
20230602,165600,37193645,3805,3805,3805,3805,0
20230602,165500,37193645,3805,3805,3805,3805,0
20230602,165400,37193645,3805,3805,3805,3805,0
20230602,165300,37193645,3805,3805,3805,3805,0
20230602,165200,37193645,3805,3805,3805,3805,0
20230602,165100,37193645,3805,3805,3805,3805,0
20230602,165000,37193645,3805,3805,3805,3805,0
20230602,164900,37193645,3805,3805,3805,3805,0
20230602,164800,37193645,3805,3805,3805,3805,0
20230602,164700,37193645,3805,3805,3805,3805,0
20230602,164600,37193645,3805,3805,3805,3805,0
20230602,164500,37193645,3805,3805,3805,3805,0
20230602,164400,37193645,3805,3805,3805,3805,0
20230602,164300,37193645,3805,3805,3805,3805,0
20230602,164200,37193645,3805,3805,3805,3805,0
20230602,164100,37193645,3805,3805,3805,3805,0
20230602,164000,37193645,3805,3805,3805,3805,0
20230602,163900,37193645,3805,3805,3805,3805,0
20230602,163800,37193645,3805,3805,3805,3805,0
20230602,163700,37193645,3805,3805,3805,3805,0
20230602,163600,37193645,3805,3805,3805,3805,0
20230602,163500,37193645,3805,3805,3805,3805,0
20230602,163400,37193645,3805,3805,3805,3805,0
20230602,163300,37193645,3805,3805,3805,3805,0
20230602,163200,37193645,3805,3805,3805,3805,0
20230602,163100,37193645,3805,3805,3805,3805,0
20230602,163000,37193645,3805,3805,3805,3805,0
20230602,162900,37193645,3805,3805,3805,3805,0
20230602,162800,37193645,3805,3805,3805,3805,6
20230602,162700,37193645,3805,3805,3805,3805,0
20230602,162600,37193645,3805,3805,3805,3805,0
20230602,162500,37193645,3805,3805,3805,3805,0
20230602,162400,37193645,3805,3805,3805,3805,0
20230602,162300,37193645,3805,3805,3805,3805,0
20230602,162200,37193645,3805,3805,3805,3805,0
20230602,162100,37193645,3805,3805,3805,3805,0
20230602,162000,37193645,3805,3805,3805,3805,0
20230602,161900,37193645,3805,3805,3805,3805,0
20230602,161800,37193645,3805,3805,3805,3805,0
20230602,161700,37193645,3805,3805,3805,3805,0
20230602,161600,37193645,3805,3805,3805,3805,0
20230602,161500,37193645,3805,3805,3805,3805,0
20230602,161400,37193645,3805,3805,3805,3805,0
20230602,161300,37193645,3805,3805,3805,3805,0
20230602,161200,37193645,3805,3805,3805,3805,0
20230602,161100,37193645,3805,3805,3805,3805,0
20230602,161000,37193645,3805,3805,3805,3805,0
20230602,160900,37193645,3805,3805,3805,3805,0
20230602,160800,37193645,3805,3805,3805,3805,0
20230602,160700,37193645,3805,3805,3805,3805,0
20230602,160600,37193645,3805,3805,3805,3805,0
20230602,160500,37193645,3805,3805,3805,3805,0
20230602,160400,37193645,3805,3805,3805,3805,0
20230602,160300,37193645,3805,3805,3805,3805,0
20230602,160200,37193645,3805,3805,3805,3805,0
20230602,160100,37193645,3805,3805,3805,3805,0
20230602,160000,37193645,3805,3805,3805,3805,0
20230602,155900,37193645,3805,3805,3805,3805,0
20230602,155800,37193645,3805,3805,3805,3805,6
20230602,155700,37193645,3805,3805,3805,3805,0
20230602,155600,37193645,3805,3805,3805,3805,0
20230602,155500,37193645,3805,3805,3805,3805,0
20230602,155400,37193645,3805,3805,3805,3805,0
20230602,155300,37193645,3805,3805,3805,3805,0
20230602,155200,37193645,3805,3805,3805,3805,0
20230602,155100,37193645,3805,3805,3805,3805,0
20230602,155000,37193645,3805,3805,3805,3805,0
20230602,154900,37193645,3805,3805,3805,3805,0
20230602,154800,37193645,3805,3805,3805,3805,0
20230602,154700,37193645,3805,3805,3805,3805,0
20230602,154600,37193645,3805,3805,3805,3805,0
20230602,154500,37193645,3805,3805,3805,3805,0
20230602,154400,37193645,3805,3805,3805,3805,0
20230602,154300,37193645,3805,3805,3805,3805,0
20230602,154200,37193645,3805,3805,3805,3805,0
20230602,154100,37193645,3805,3805,3805,3805,0
20230602,154000,37193645,3805,3805,3805,3805,0
20230602,153900,37193645,3805,3805,3805,3805,0
20230602,153800,37193645,3805,3805,3805,3805,0
20230602,153700,37193645,3805,3805,3805,3805,0
20230602,153600,37193645,3805,3805,3805,3805,0
20230602,153500,37193645,3805,3805,3805,3805,0
20230602,153400,37193645,3805,3805,3805,3805,0
20230602,153300,37193645,3805,3805,3805,3805,0
20230602,153200,37193645,3805,3805,3805,3805,0
20230602,153100,37193645,3805,3805,3805,3805,0
20230602,153000,37193645,3805,3805,3805,3805,6
20230602,152900,37170815,3785,3785,3785,3785,0
20230602,152800,37170815,3785,3785,3785,3785,0
20230602,152700,37170815,3785,3785,3785,3785,0
20230602,152600,37170815,3785,3785,3785,3785,0
20230602,152500,37170815,3785,3785,3785,3785,0
20230602,152400,37170815,3785,3785,3785,3785,0
20230602,152300,37170815,3785,3785,3785,3785,0
20230602,152200,37170815,3785,3785,3785,3785,0
20230602,152100,37170815,3785,3785,3785,3785,0
20230602,152000,37170815,3785,3785,3785,3785,0
20230602,151900,37170815,3785,3785,3785,3785,0
20230602,151800,37170815,3785,3785,3785,3785,0
20230602,151700,37170815,3785,3790,3790,3785,78
20230602,151600,36875565,3785,3785,3785,3785,0
20230602,151500,36875565,3785,3785,3785,3785,53
20230602,151400,36674960,3780,3780,3780,3780,0
20230602,151300,36674960,3780,3780,3780,3780,0
20230602,151200,36674960,3780,3780,3780,3780,0
20230602,151100,36674960,3780,3780,3780,3780,0
20230602,151000,36674960,3780,3780,3780,3780,0
20230602,150900,36674960,3780,3780,3780,3780,0
20230602,150800,36674960,3780,3785,3785,3780,91
20230602,150700,36330550,3785,3785,3785,3785,0
20230602,150600,36330550,3785,3785,3785,3785,0
20230602,150500,36330550,3785,3785,3785,3785,0
20230602,150400,36330550,3785,3785,3785,3785,0
20230602,150300,36330550,3785,3785,3785,3785,0
20230602,150200,36330550,3785,3785,3785,3785,0
20230602,150100,36330550,3785,3785,3785,3785,1
20230602,150000,36326765,3810,3810,3810,3810,0
20230602,145900,36326765,3810,3810,3810,3810,0
20230602,145800,36326765,3810,3810,3810,3810,500
20230602,145700,34421765,3810,3810,3810,3810,0
20230602,145600,34421765,3810,3810,3810,3810,0
20230602,145500,34421765,3810,3810,3810,3810,1
20230602,145400,34417955,3780,3780,3780,3780,53
20230602,145300,34217615,3780,3790,3790,3780,271
20230602,145200,33191365,3810,3810,3810,3810,0
20230602,145100,33191365,3810,3810,3810,3810,0
20230602,145000,33191365,3810,3810,3810,3810,0
20230602,144900,33191365,3810,3810,3810,3810,0
20230602,144800,33191365,3810,3810,3810,3810,0
20230602,144700,33191365,3810,3810,3810,3810,0
20230602,144600,33191365,3810,3810,3810,3810,1
20230602,144500,33187555,3790,3790,3790,3790,0
20230602,144400,33187555,3790,3790,3790,3790,30
20230602,144300,33073855,3790,3790,3790,3790,0
20230602,144200,33073855,3790,3790,3790,3790,0
20230602,144100,33073855,3790,3790,3790,3780,553
20230602,144000,30978875,3790,3790,3790,3790,53
20230602,143900,30778005,3790,3790,3790,3790,0
20230602,143800,30778005,3790,3790,3790,3790,0
20230602,143700,30778005,3790,3790,3790,3790,106
20230602,143600,30376265,3790,3790,3790,3790,0
20230602,143500,30376265,3790,3790,3790,3790,0
20230602,143400,30376265,3790,3790,3790,3790,0
20230602,143300,30376265,3790,3790,3790,3790,0
20230602,143200,30376265,3790,3790,3790,3790,1
20230602,143100,30372475,3815,3815,3815,3815,0
20230602,143000,30372475,3815,3815,3815,3815,0
20230602,142900,30372475,3815,3815,3815,3815,0
20230602,142800,30372475,3815,3815,3815,3815,0
20230602,142700,30372475,3815,3815,3815,3815,0
20230602,142600,30372475,3815,3815,3815,3815,0
20230602,142500,30372475,3815,3815,3815,3815,0
20230602,142400,30372475,3815,3815,3815,3815,0
20230602,142300,30372475,3815,3815,3815,3815,0
20230602,142200,30372475,3815,3815,3815,3815,0
20230602,142100,30372475,3815,3815,3815,3815,0
20230602,142000,30372475,3815,3815,3815,3815,0
20230602,141900,30372475,3815,3815,3815,3815,1
20230602,141800,30368660,3790,3790,3790,3790,0
20230602,141700,30368660,3790,3790,3790,3790,0
20230602,141600,30368660,3790,3790,3790,3790,253
20230602,141500,29409790,3790,3790,3790,3790,0
20230602,141400,29409790,3790,3790,3790,3790,933
20230602,141300,25873720,3780,3780,3780,3780,0
20230602,141200,25873720,3780,3780,3780,3780,0
20230602,141100,25873720,3780,3780,3780,3780,0
20230602,141000,25873720,3780,3780,3780,3780,0
20230602,140900,25873720,3780,3780,3780,3780,0
20230602,140800,25873720,3780,3780,3780,3780,0
20230602,140700,25873720,3780,3780,3780,3780,0
20230602,140600,25873720,3780,3780,3780,3780,0
20230602,140500,25873720,3780,3790,3790,3780,25
20230602,140400,25778980,3780,3780,3780,3780,0
20230602,140300,25778980,3780,3780,3780,3780,0
20230602,140200,25778980,3780,3780,3780,3780,0
20230602,140100,25778980,3780,3780,3780,3780,0
20230602,140000,25778980,3780,3780,3780,3780,0
20230602,135900,25778980,3780,3780,3780,3780,0
20230602,135800,25778980,3780,3780,3780,3780,0
20230602,135700,25778980,3780,3780,3780,3780,0
20230602,135600,25778980,3780,3780,3780,3780,0
20230602,135500,25778980,3780,3780,3780,3780,0
20230602,135400,25778980,3780,3780,3780,3780,0
20230602,135300,25778980,3780,3780,3780,3780,0
20230602,135200,25778980,3780,3780,3780,3780,0
20230602,135100,25778980,3780,3790,3790,3780,43
20230602,135000,25616040,3790,3790,3790,3790,0
20230602,134900,25616040,3790,3790,3790,3790,5
20230602,134800,25597090,3780,3780,3780,3780,0
20230602,134700,25597090,3780,3780,3780,3780,0
20230602,134600,25597090,3780,3780,3780,3780,0
20230602,134500,25597090,3780,3780,3780,3780,0
20230602,134400,25597090,3780,3780,3780,3780,0
20230602,134300,25597090,3780,3780,3780,3780,0
20230602,134200,25597090,3780,3780,3780,3780,0
20230602,134100,25597090,3780,3780,3780,3780,0
20230602,134000,25597090,3780,3790,3790,3780,213
20230602,133900,24789950,3780,3790,3790,3780,96
20230602,133800,24426170,3780,3780,3780,3780,0
20230602,133700,24426170,3780,3780,3780,3780,0
20230602,133600,24426170,3780,3780,3780,3780,0
20230602,133500,24426170,3780,3780,3780,3780,0
20230602,133400,24426170,3780,3780,3780,3780,0
20230602,133300,24426170,3780,3780,3780,3780,0
20230602,133200,24426170,3780,3780,3780,3780,0
20230602,133100,24426170,3780,3790,3790,3780,28
20230602,133000,24320060,3790,3790,3790,3790,0
20230602,132900,24320060,3790,3790,3790,3790,0
20230602,132800,24320060,3790,3790,3790,3790,0
20230602,132700,24320060,3790,3790,3790,3790,0
20230602,132600,24320060,3790,3790,3790,3790,0
20230602,132500,24320060,3790,3790,3790,3790,0
20230602,132400,24320060,3790,3790,3790,3790,0
20230602,132300,24320060,3790,3790,3790,3790,0
20230602,132200,24320060,3790,3790,3790,3790,0
20230602,132100,24320060,3790,3790,3790,3790,0
20230602,132000,24320060,3790,3815,3815,3790,11
20230602,131900,24278120,3815,3815,3815,3815,6
20230602,131800,24255230,3805,3815,3815,3805,68
20230602,131700,23995850,3810,3810,3810,3810,0
20230602,131600,23995850,3810,3810,3810,3810,0
20230602,131500,23995850,3810,3810,3810,3810,0
20230602,131400,23995850,3810,3810,3810,3810,0
20230602,131300,23995850,3810,3810,3810,3810,0
20230602,131200,23995850,3810,3810,3810,3810,0
20230602,131100,23995850,3810,3810,3810,3810,20
20230602,131000,23919650,3815,3805,3815,3805,116
20230602,130900,23477580,3805,3805,3805,3805,0
20230602,130800,23477580,3805,3805,3805,3805,0
20230602,130700,23477580,3805,3805,3805,3805,39
20230602,130600,23329185,3800,3800,3800,3800,6
20230602,130500,23306385,3800,3800,3800,3800,0
20230602,130400,23306385,3800,3800,3800,3800,0
20230602,130300,23306385,3800,3800,3800,3800,0
20230602,130200,23306385,3800,3800,3800,3800,0
20230602,130100,23306385,3800,3800,3800,3800,29
20230602,130000,23196185,3800,3800,3820,3800,200
20230602,125900,22435120,3820,3800,3820,3800,500
20230602,125800,20527425,3805,3805,3805,3800,230
20230602,125700,19652285,3805,3805,3805,3805,3
20230602,125600,19640870,3805,3805,3805,3805,0
20230602,125500,19640870,3805,3805,3805,3805,0
20230602,125400,19640870,3805,3805,3805,3805,0
20230602,125300,19640870,3805,3805,3805,3805,0
20230602,125200,19640870,3805,3805,3805,3805,0
20230602,125100,19640870,3805,3805,3805,3805,0
20230602,125000,19640870,3805,3805,3805,3805,0
20230602,124900,19640870,3805,3805,3805,3805,0
20230602,124800,19640870,3805,3805,3805,3805,0
20230602,124700,19640870,3805,3805,3805,3805,0
20230602,124600,19640870,3805,3805,3805,3805,0
20230602,124500,19640870,3805,3805,3805,3805,0
20230602,124400,19640870,3805,3805,3805,3805,0
20230602,124300,19640870,3805,3805,3805,3805,0
20230602,124200,19640870,3805,3805,3805,3805,0
20230602,124100,19640870,3805,3805,3805,3805,0
20230602,124000,19640870,3805,3805,3805,3805,0
20230602,123900,19640870,3805,3805,3805,3805,0
20230602,123800,19640870,3805,3805,3805,3805,0
20230602,123700,19640870,3805,3805,3805,3805,0
20230602,123600,19640870,3805,3805,3805,3805,0
20230602,123500,19640870,3805,3805,3805,3805,0
20230602,123400,19640870,3805,3805,3805,3805,1
20230602,123300,19637065,3770,3770,3770,3770,0
20230602,123200,19637065,3770,3770,3770,3770,0
20230602,123100,19637065,3770,3770,3770,3770,0
20230602,123000,19637065,3770,3770,3770,3770,0
20230602,122900,19637065,3770,3770,3770,3770,0
20230602,122800,19637065,3770,3770,3770,3770,0
20230602,122700,19637065,3770,3770,3770,3770,0
20230602,122600,19637065,3770,3770,3770,3770,0
20230602,122500,19637065,3770,3770,3770,3770,0
20230602,122400,19637065,3770,3770,3770,3770,0
20230602,122300,19637065,3770,3770,3770,3770,0
20230602,122200,19637065,3770,3770,3770,3770,0
20230602,122100,19637065,3770,3770,3770,3770,0
20230602,122000,19637065,3770,3770,3770,3770,0
20230602,121900,19637065,3770,3770,3770,3770,0
20230602,121800,19637065,3770,3770,3770,3770,0
20230602,121700,19637065,3770,3770,3770,3770,0
20230602,121600,19637065,3770,3770,3770,3770,0
20230602,121500,19637065,3770,3770,3770,3770,0
20230602,121400,19637065,3770,3770,3770,3770,0
20230602,121300,19637065,3770,3770,3770,3770,0
20230602,121200,19637065,3770,3770,3770,3770,0
20230602,121100,19637065,3770,3770,3770,3770,0
20230602,121000,19637065,3770,3770,3770,3770,0
20230602,120900,19637065,3770,3770,3770,3770,0
20230602,120800,19637065,3770,3770,3770,3770,0
20230602,120700,19637065,3770,3780,3780,3770,859
20230602,120600,16398250,3780,3780,3780,3780,0
20230602,120500,16398250,3780,3780,3780,3780,0
20230602,120400,16398250,3780,3810,3810,3780,582
20230602,120300,14194065,3810,3810,3810,3810,0
20230602,120200,14194065,3810,3810,3810,3810,0
20230602,120100,14194065,3810,3810,3810,3810,0
20230602,120000,14194065,3810,3810,3810,3810,0
20230602,115900,14194065,3810,3810,3810,3810,0
20230602,115800,14194065,3810,3810,3810,3810,0
20230602,115700,14194065,3810,3810,3810,3810,0
20230602,115600,14194065,3810,3810,3810,3810,0
20230602,115500,14194065,3810,3810,3810,3810,2
20230602,115400,14186445,3815,3815,3815,3815,0
20230602,115300,14186445,3815,3815,3815,3815,0
20230602,115200,14186445,3815,3815,3815,3815,0
20230602,115100,14186445,3815,3815,3815,3815,0
20230602,115000,14186445,3815,3815,3815,3815,0
20230602,114900,14186445,3815,3815,3815,3815,0
20230602,114800,14186445,3815,3815,3815,3815,1
20230602,114700,14182630,3815,3815,3815,3815,3
20230602,114600,14171185,3815,3815,3815,3815,5
20230602,114500,14152110,3815,3825,3825,3815,135
20230602,114400,13635775,3825,3825,3825,3825,0
20230602,114300,13635775,3825,3825,3825,3825,0
20230602,114200,13635775,3825,3825,3825,3825,0
20230602,114100,13635775,3825,3825,3825,3825,0
20230602,114000,13635775,3825,3825,3825,3825,0
20230602,113900,13635775,3825,3820,3825,3820,10
20230602,113800,13597550,3820,3820,3820,3820,0
20230602,113700,13597550,3820,3820,3820,3820,1
20230602,113600,13593730,3830,3830,3830,3830,0
20230602,113500,13593730,3830,3830,3830,3830,0
20230602,113400,13593730,3830,3830,3830,3830,0
20230602,113300,13593730,3830,3830,3830,3830,0
20230602,113200,13593730,3830,3830,3830,3830,0
20230602,113100,13593730,3830,3825,3830,3825,2
20230602,113000,13586075,3845,3845,3845,3845,0
20230602,112900,13586075,3845,3845,3845,3845,0
20230602,112800,13586075,3845,3845,3845,3845,0
20230602,112700,13586075,3845,3845,3845,3845,0
20230602,112600,13586075,3845,3845,3845,3845,0
20230602,112500,13586075,3845,3845,3845,3845,0
20230602,112400,13586075,3845,3845,3845,3845,0
20230602,112300,13586075,3845,3845,3845,3845,0
20230602,112200,13586075,3845,3845,3845,3845,0
20230602,112100,13586075,3845,3845,3845,3845,0
20230602,112000,13586075,3845,3845,3845,3845,0
20230602,111900,13586075,3845,3845,3845,3845,0
20230602,111800,13586075,3845,3845,3845,3845,0
20230602,111700,13586075,3845,3845,3845,3845,0
20230602,111600,13586075,3845,3845,3845,3845,0
20230602,111500,13586075,3845,3845,3845,3845,10
20230602,111400,13547625,3850,3850,3850,3850,0
20230602,111300,13547625,3850,3850,3850,3850,0
20230602,111200,13547625,3850,3850,3850,3850,0
20230602,111100,13547625,3850,3855,3860,3850,1384
20230602,111000,8208785,3860,3860,3860,3860,0
20230602,110900,8208785,3860,3840,3860,3840,280
20230602,110800,7130285,3830,3825,3830,3825,626
20230602,110700,4734125,3825,3825,3825,3825,0
20230602,110600,4734125,3825,3825,3825,3825,0
20230602,110500,4734125,3825,3825,3825,3825,0
20230602,110400,4734125,3825,3825,3825,3825,0
20230602,110300,4734125,3825,3825,3825,3825,0
20230602,110200,4734125,3825,3825,3825,3825,0
20230602,110100,4734125,3825,3825,3825,3825,1
20230602,110000,4730300,3820,3820,3820,3820,0
20230602,105900,4730300,3820,3815,3820,3815,34
20230602,105800,4600445,3820,3820,3820,3820,0
20230602,105700,4600445,3820,3815,3820,3815,3
20230602,105600,4588995,3815,3815,3815,3815,1
20230602,105500,4585180,3810,3810,3810,3810,0
20230602,105400,4585180,3810,3810,3810,3810,0
20230602,105300,4585180,3810,3810,3810,3810,1
20230602,105200,4581370,3810,3800,3810,3800,432
20230602,105100,2938270,3800,3800,3800,3800,0
20230602,105000,2938270,3800,3800,3800,3800,0
20230602,104900,2938270,3800,3800,3800,3800,0
20230602,104800,2938270,3800,3800,3800,3800,0
20230602,104700,2938270,3800,3800,3800,3800,0
20230602,104600,2938270,3800,3800,3800,3800,0
20230602,104500,2938270,3800,3800,3800,3800,0
20230602,104400,2938270,3800,3800,3800,3800,0
20230602,104300,2938270,3800,3800,3800,3800,0
20230602,104200,2938270,3800,3800,3800,3800,0
20230602,104100,2938270,3800,3800,3800,3800,0
20230602,104000,2938270,3800,3800,3800,3800,0
20230602,103900,2938270,3800,3800,3800,3800,0
20230602,103800,2938270,3800,3800,3800,3800,0
20230602,103700,2938270,3800,3800,3800,3800,0
20230602,103600,2938270,3800,3800,3800,3800,0
20230602,103500,2938270,3800,3800,3800,3800,0
20230602,103400,2938270,3800,3800,3800,3800,0
20230602,103300,2938270,3800,3800,3800,3800,0
20230602,103200,2938270,3800,3800,3800,3800,0
20230602,103100,2938270,3800,3800,3800,3800,0
20230602,103000,2938270,3800,3800,3800,3800,0
20230602,102900,2938270,3800,3800,3800,3800,0
20230602,102800,2938270,3800,3800,3800,3800,0
20230602,102700,2938270,3800,3800,3800,3800,0
20230602,102600,2938270,3800,3800,3800,3800,0
20230602,102500,2938270,3800,3800,3800,3800,0
20230602,102400,2938270,3800,3800,3800,3800,0
20230602,102300,2938270,3800,3800,3800,3800,0
20230602,102200,2938270,3800,3800,3800,3800,0
20230602,102100,2938270,3800,3800,3800,3800,0
20230602,102000,2938270,3800,3800,3800,3800,0
20230602,101900,2938270,3800,3800,3800,3800,1
20230602,101800,2934470,3790,3790,3790,3790,6
20230602,101700,2911730,3800,3800,3800,3800,0
20230602,101600,2911730,3800,3800,3800,3800,0
20230602,101500,2911730,3800,3800,3800,3800,0
20230602,101400,2911730,3800,3800,3800,3800,0
20230602,101300,2911730,3800,3795,3800,3795,200
20230602,101200,2151975,3800,3800,3800,3800,0
20230602,101100,2151975,3800,3800,3800,3800,0
20230602,101000,2151975,3800,3800,3800,3800,0
20230602,100900,2151975,3800,3800,3800,3800,0
20230602,100800,2151975,3800,3800,3800,3800,0
20230602,100700,2151975,3800,3800,3800,3800,0
20230602,100600,2151975,3800,3800,3800,3800,0
20230602,100500,2151975,3800,3800,3800,3800,0
20230602,100400,2151975,3800,3800,3800,3800,0
20230602,100300,2151975,3800,3800,3800,3800,0
20230602,100200,2151975,3800,3800,3800,3800,0
20230602,100100,2151975,3800,3800,3800,3800,0
20230602,100000,2151975,3800,3800,3800,3800,0
20230602,095900,2151975,3800,3800,3800,3800,0
20230602,095800,2151975,3800,3800,3800,3800,0
20230602,095700,2151975,3800,3800,3800,3800,0
20230602,095600,2151975,3800,3800,3800,3800,0
20230602,095500,2151975,3800,3800,3800,3800,0
20230602,095400,2151975,3800,3800,3800,3800,0
20230602,095300,2151975,3800,3800,3800,3800,0
20230602,095200,2151975,3800,3800,3800,3800,0
20230602,095100,2151975,3800,3800,3800,3800,0
20230602,095000,2151975,3800,3800,3800,3800,0
20230602,094900,2151975,3800,3790,3800,3790,83
20230602,094800,1836795,3790,3790,3790,3790,0
20230602,094700,1836795,3790,3790,3790,3790,1
20230602,094600,1833005,3785,3785,3785,3785,0
20230602,094500,1833005,3785,3785,3785,3785,0
20230602,094400,1833005,3785,3785,3785,3785,0
20230602,094300,1833005,3785,3785,3785,3785,0
20230602,094200,1833005,3785,3785,3785,3785,0
20230602,094100,1833005,3785,3785,3785,3785,0
20230602,094000,1833005,3785,3785,3785,3785,0
20230602,093900,1833005,3785,3785,3785,3785,0
20230602,093800,1833005,3785,3785,3785,3785,7
20230602,093700,1806510,3790,3790,3790,3790,0
20230602,093600,1806510,3790,3790,3790,3790,1
20230602,093500,1802720,3785,3785,3785,3785,0
20230602,093400,1802720,3785,3785,3785,3785,44
20230602,093300,1636180,3790,3790,3790,3790,0
20230602,093200,1636180,3790,3790,3790,3790,0
20230602,093100,1636180,3790,3785,3790,3785,53
20230602,093000,1435540,3785,3785,3785,3785,0
20230602,092900,1435540,3785,3785,3785,3785,0
20230602,092800,1435540,3785,3785,3785,3785,1
20230602,092700,1431755,3785,3785,3785,3785,1
20230602,092600,1427970,3770,3770,3770,3770,0
20230602,092500,1427970,3770,3770,3770,3770,0
20230602,092400,1427970,3770,3770,3770,3770,0
20230602,092300,1427970,3770,3770,3770,3770,69
20230602,092200,1167840,3770,3770,3770,3770,0
20230602,092100,1167840,3770,3770,3770,3770,0
20230602,092000,1167840,3770,3770,3770,3770,0
20230602,091900,1167840,3770,3770,3770,3770,0
20230602,091800,1167840,3770,3770,3770,3770,0
20230602,091700,1167840,3770,3770,3770,3770,0
20230602,091600,1167840,3770,3770,3770,3770,32
20230602,091500,1047200,3770,3770,3770,3770,0
20230602,091400,1047200,3770,3770,3770,3770,0
20230602,091300,1047200,3770,3770,3770,3770,106
20230602,091200,647580,3765,3765,3765,3765,0
20230602,091100,647580,3765,3765,3765,3765,0
20230602,091000,647580,3765,3765,3765,3765,0
20230602,090900,647580,3765,3765,3765,3765,0
20230602,090800,647580,3765,3765,3765,3765,146
20230602,090700,97890,3765,3765,3765,3765,0
20230602,090600,97890,3765,3765,3765,3765,0
20230602,090500,97890,3765,3765,3765,3765,0
20230602,090400,97890,3765,3765,3765,3765,0
20230602,090300,97890,3765,3765,3765,3765,0
20230602,090200,97890,3765,3765,3765,3765,0
20230602,090100,97890,3765,3765,3765,3765,0
20230602,090000,97890,3765,3765,3765,3765,26