stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,191200,27442890,3805,3805,3805,3805,504
20230605,191100,27442890,3805,3805,3805,3805,0
20230605,191000,27442890,3805,3805,3805,3805,0
20230605,190900,27442890,3805,3805,3805,3805,0
20230605,190800,27442890,3805,3805,3805,3805,0
20230605,190700,27442890,3805,3805,3805,3805,0
20230605,190600,27442890,3805,3805,3805,3805,0
20230605,190500,27442890,3805,3805,3805,3805,0
20230605,190400,27442890,3805,3805,3805,3805,0
20230605,190300,27442890,3805,3805,3805,3805,0
20230605,190200,27442890,3805,3805,3805,3805,0
20230605,190100,27442890,3805,3805,3805,3805,0
20230605,190000,27442890,3805,3805,3805,3805,0
20230605,185900,27442890,3805,3805,3805,3805,0
20230605,185800,27442890,3805,3805,3805,3805,0
20230605,185700,27442890,3805,3805,3805,3805,0
20230605,185600,27442890,3805,3805,3805,3805,0
20230605,185500,27442890,3805,3805,3805,3805,0
20230605,185400,27442890,3805,3805,3805,3805,0
20230605,185300,27442890,3805,3805,3805,3805,0
20230605,185200,27442890,3805,3805,3805,3805,0
20230605,185100,27442890,3805,3805,3805,3805,0
20230605,185000,27442890,3805,3805,3805,3805,0
20230605,184900,27442890,3805,3805,3805,3805,0
20230605,184800,27442890,3805,3805,3805,3805,0
20230605,184700,27442890,3805,3805,3805,3805,0
20230605,184600,27442890,3805,3805,3805,3805,0
20230605,184500,27442890,3805,3805,3805,3805,0
20230605,184400,27442890,3805,3805,3805,3805,0
20230605,184300,27442890,3805,3805,3805,3805,0
20230605,184200,27442890,3805,3805,3805,3805,504
20230605,184100,27442890,3805,3805,3805,3805,0
20230605,184000,27442890,3805,3805,3805,3805,0
20230605,183900,27442890,3805,3805,3805,3805,0
20230605,183800,27442890,3805,3805,3805,3805,0
20230605,183700,27442890,3805,3805,3805,3805,0
20230605,183600,27442890,3805,3805,3805,3805,0
20230605,183500,27442890,3805,3805,3805,3805,0
20230605,183400,27442890,3805,3805,3805,3805,0
20230605,183300,27442890,3805,3805,3805,3805,0
20230605,183200,27442890,3805,3805,3805,3805,0
20230605,183100,27442890,3805,3805,3805,3805,0
20230605,183000,27442890,3805,3805,3805,3805,0
20230605,182900,27442890,3805,3805,3805,3805,0
20230605,182800,27442890,3805,3805,3805,3805,0
20230605,182700,27442890,3805,3805,3805,3805,0
20230605,182600,27442890,3805,3805,3805,3805,0
20230605,182500,27442890,3805,3805,3805,3805,0
20230605,182400,27442890,3805,3805,3805,3805,0
20230605,182300,27442890,3805,3805,3805,3805,0
20230605,182200,27442890,3805,3805,3805,3805,0
20230605,182100,27442890,3805,3805,3805,3805,0
20230605,182000,27442890,3805,3805,3805,3805,0
20230605,181900,27442890,3805,3805,3805,3805,0
20230605,181800,27442890,3805,3805,3805,3805,0
20230605,181700,27442890,3805,3805,3805,3805,0
20230605,181600,27442890,3805,3805,3805,3805,0
20230605,181500,27442890,3805,3805,3805,3805,0
20230605,181400,27442890,3805,3805,3805,3805,0
20230605,181300,27442890,3805,3805,3805,3805,0
20230605,181200,27442890,3805,3805,3805,3805,504
20230605,181100,27442890,3805,3805,3805,3805,0
20230605,181000,27442890,3805,3805,3805,3805,0
20230605,180900,27442890,3805,3805,3805,3805,0
20230605,180800,27442890,3805,3805,3805,3805,0
20230605,180700,27442890,3805,3805,3805,3805,0
20230605,180600,27442890,3805,3805,3805,3805,0
20230605,180500,27442890,3805,3805,3805,3805,0
20230605,180400,27442890,3805,3805,3805,3805,0
20230605,180300,27442890,3805,3805,3805,3805,0
20230605,180200,27442890,3805,3805,3805,3805,0
20230605,180100,27442890,3805,3805,3805,3805,0
20230605,180000,27442890,3805,3805,3805,3805,0
20230605,175900,27442890,3805,3805,3805,3805,0
20230605,175800,27442890,3805,3805,3805,3805,0
20230605,175700,27442890,3805,3805,3805,3805,0
20230605,175600,27442890,3805,3805,3805,3805,0
20230605,175500,27442890,3805,3805,3805,3805,0
20230605,175400,27442890,3805,3805,3805,3805,0
20230605,175300,27442890,3805,3805,3805,3805,0
20230605,175200,27442890,3805,3805,3805,3805,0
20230605,175100,27442890,3805,3805,3805,3805,0
20230605,175000,27442890,3805,3805,3805,3805,0
20230605,174900,27442890,3805,3805,3805,3805,0
20230605,174800,27442890,3805,3805,3805,3805,0
20230605,174700,27442890,3805,3805,3805,3805,0
20230605,174600,27442890,3805,3805,3805,3805,0
20230605,174500,27442890,3805,3805,3805,3805,0
20230605,174400,27442890,3805,3805,3805,3805,0
20230605,174300,27442890,3805,3805,3805,3805,0
20230605,174200,27442890,3805,3805,3805,3805,504
20230605,174100,27442890,3805,3805,3805,3805,0
20230605,174000,27442890,3805,3805,3805,3805,0
20230605,173900,27442890,3805,3805,3805,3805,0
20230605,173800,27442890,3805,3805,3805,3805,0
20230605,173700,27442890,3805,3805,3805,3805,0
20230605,173600,27442890,3805,3805,3805,3805,0
20230605,173500,27442890,3805,3805,3805,3805,0
20230605,173400,27442890,3805,3805,3805,3805,0
20230605,173300,27442890,3805,3805,3805,3805,0
20230605,173200,27442890,3805,3805,3805,3805,0
20230605,173100,27442890,3805,3805,3805,3805,0
20230605,173000,27442890,3805,3805,3805,3805,0
20230605,172900,27442890,3805,3805,3805,3805,0
20230605,172800,27442890,3805,3805,3805,3805,0
20230605,172700,27442890,3805,3805,3805,3805,0
20230605,172600,27442890,3805,3805,3805,3805,0
20230605,172500,27442890,3805,3805,3805,3805,0
20230605,172400,27442890,3805,3805,3805,3805,0
20230605,172300,27442890,3805,3805,3805,3805,0
20230605,172200,27442890,3805,3805,3805,3805,0
20230605,172100,27442890,3805,3805,3805,3805,0
20230605,172000,27442890,3805,3805,3805,3805,0
20230605,171900,27442890,3805,3805,3805,3805,0
20230605,171800,27442890,3805,3805,3805,3805,0
20230605,171700,27442890,3805,3805,3805,3805,0
20230605,171600,27442890,3805,3805,3805,3805,0
20230605,171500,27442890,3805,3805,3805,3805,0
20230605,171400,27442890,3805,3805,3805,3805,0
20230605,171300,27442890,3805,3805,3805,3805,0
20230605,171200,27442890,3805,3805,3805,3805,504
20230605,171100,27442890,3805,3805,3805,3805,0
20230605,171000,27442890,3805,3805,3805,3805,0
20230605,170900,27442890,3805,3805,3805,3805,0
20230605,170800,27442890,3805,3805,3805,3805,0
20230605,170700,27442890,3805,3805,3805,3805,0
20230605,170600,27442890,3805,3805,3805,3805,0
20230605,170500,27442890,3805,3805,3805,3805,0
20230605,170400,27442890,3805,3805,3805,3805,0
20230605,170300,27442890,3805,3805,3805,3805,0
20230605,170200,27442890,3805,3805,3805,3805,0
20230605,170100,27442890,3805,3805,3805,3805,0
20230605,170000,27442890,3805,3805,3805,3805,0
20230605,165900,27442890,3805,3805,3805,3805,0
20230605,165800,27442890,3805,3805,3805,3805,0
20230605,165700,27442890,3805,3805,3805,3805,0
20230605,165600,27442890,3805,3805,3805,3805,0
20230605,165500,27442890,3805,3805,3805,3805,0
20230605,165400,27442890,3805,3805,3805,3805,0
20230605,165300,27442890,3805,3805,3805,3805,0
20230605,165200,27442890,3805,3805,3805,3805,0
20230605,165100,27442890,3805,3805,3805,3805,0
20230605,165000,27442890,3805,3805,3805,3805,0
20230605,164900,27442890,3805,3805,3805,3805,0
20230605,164800,27442890,3805,3805,3805,3805,0
20230605,164700,27442890,3805,3805,3805,3805,0
20230605,164600,27442890,3805,3805,3805,3805,0
20230605,164500,27442890,3805,3805,3805,3805,0
20230605,164400,27442890,3805,3805,3805,3805,0
20230605,164300,27442890,3805,3805,3805,3805,0
20230605,164200,27442890,3805,3805,3805,3805,504
20230605,164100,27442890,3805,3805,3805,3805,0
20230605,164000,27442890,3805,3805,3805,3805,0
20230605,163900,27442890,3805,3805,3805,3805,0
20230605,163800,27442890,3805,3805,3805,3805,0
20230605,163700,27442890,3805,3805,3805,3805,0
20230605,163600,27442890,3805,3805,3805,3805,0
20230605,163500,27442890,3805,3805,3805,3805,0
20230605,163400,27442890,3805,3805,3805,3805,0
20230605,163300,27442890,3805,3805,3805,3805,0
20230605,163200,27442890,3805,3805,3805,3805,0
20230605,163100,27442890,3805,3805,3805,3805,0
20230605,163000,27442890,3805,3805,3805,3805,0
20230605,162900,27442890,3805,3805,3805,3805,0
20230605,162800,27442890,3805,3805,3805,3805,0
20230605,162700,27442890,3805,3805,3805,3805,0
20230605,162600,27442890,3805,3805,3805,3805,0
20230605,162500,27442890,3805,3805,3805,3805,0
20230605,162400,27442890,3805,3805,3805,3805,0
20230605,162300,27442890,3805,3805,3805,3805,0
20230605,162200,27442890,3805,3805,3805,3805,0
20230605,162100,27442890,3805,3805,3805,3805,0
20230605,162000,27442890,3805,3805,3805,3805,0
20230605,161900,27442890,3805,3805,3805,3805,0
20230605,161800,27442890,3805,3805,3805,3805,0
20230605,161700,27442890,3805,3805,3805,3805,0
20230605,161600,27442890,3805,3805,3805,3805,0
20230605,161500,27442890,3805,3805,3805,3805,0
20230605,161400,27442890,3805,3805,3805,3805,0
20230605,161300,27442890,3805,3805,3805,3805,0
20230605,161200,27442890,3805,3805,3805,3805,504
20230605,161100,27442890,3805,3805,3805,3805,0
20230605,161000,27442890,3805,3805,3805,3805,0
20230605,160900,27442890,3805,3805,3805,3805,0
20230605,160800,27442890,3805,3805,3805,3805,0
20230605,160700,27442890,3805,3805,3805,3805,0
20230605,160600,27442890,3805,3805,3805,3805,0
20230605,160500,27442890,3805,3805,3805,3805,0
20230605,160400,27442890,3805,3805,3805,3805,0
20230605,160300,27442890,3805,3805,3805,3805,0
20230605,160200,27442890,3805,3805,3805,3805,0
20230605,160100,27442890,3805,3805,3805,3805,0
20230605,160000,27442890,3805,3805,3805,3805,0
20230605,155900,27442890,3805,3805,3805,3805,0
20230605,155800,27442890,3805,3805,3805,3805,0
20230605,155700,27442890,3805,3805,3805,3805,0
20230605,155600,27442890,3805,3805,3805,3805,0
20230605,155500,27442890,3805,3805,3805,3805,0
20230605,155400,27442890,3805,3805,3805,3805,0
20230605,155300,27442890,3805,3805,3805,3805,0
20230605,155200,27442890,3805,3805,3805,3805,0
20230605,155100,27442890,3805,3805,3805,3805,0
20230605,155000,27442890,3805,3805,3805,3805,0
20230605,154900,27442890,3805,3805,3805,3805,0
20230605,154800,27442890,3805,3805,3805,3805,0
20230605,154700,27442890,3805,3805,3805,3805,0
20230605,154600,27442890,3805,3805,3805,3805,0
20230605,154500,27442890,3805,3805,3805,3805,0
20230605,154400,27442890,3805,3805,3805,3805,0
20230605,154300,27442890,3805,3805,3805,3805,0
20230605,154200,27442890,3805,3805,3805,3805,504
20230605,154100,27442890,3805,3805,3805,3805,0
20230605,154000,27442890,3805,3805,3805,3805,0
20230605,153900,27442890,3805,3805,3805,3805,0
20230605,153800,27442890,3805,3805,3805,3805,0
20230605,153700,27442890,3805,3805,3805,3805,0
20230605,153600,27442890,3805,3805,3805,3805,0
20230605,153500,27442890,3805,3805,3805,3805,0
20230605,153400,27442890,3805,3805,3805,3805,0
20230605,153300,27442890,3805,3805,3805,3805,0
20230605,153200,27442890,3805,3805,3805,3805,0
20230605,153100,27442890,3805,3805,3805,3805,0
20230605,153000,27442890,3805,3805,3805,3805,504
20230605,152900,25525170,3830,3830,3830,3830,0
20230605,152800,25525170,3830,3830,3830,3830,0
20230605,152700,25525170,3830,3830,3830,3830,0
20230605,152600,25525170,3830,3830,3830,3830,0
20230605,152500,25525170,3830,3830,3830,3830,0
20230605,152400,25525170,3830,3830,3830,3830,0
20230605,152300,25525170,3830,3830,3830,3830,0
20230605,152200,25525170,3830,3830,3830,3830,0
20230605,152100,25525170,3830,3830,3830,3830,0
20230605,152000,25525170,3830,3830,3830,3830,0
20230605,151900,25525170,3830,3830,3830,3830,0
20230605,151800,25525170,3830,3830,3830,3830,21
20230605,151700,25444740,3825,3830,3830,3825,561
20230605,151600,23296415,3825,3830,3830,3825,552
20230605,151500,21182515,3825,3825,3825,3825,0
20230605,151400,21182515,3825,3825,3825,3825,0
20230605,151300,21182515,3825,3825,3825,3825,0
20230605,151200,21182515,3825,3825,3825,3825,0
20230605,151100,21182515,3825,3825,3825,3825,0
20230605,151000,21182515,3825,3825,3825,3825,0
20230605,150900,21182515,3825,3825,3825,3825,0
20230605,150800,21182515,3825,3825,3825,3825,0
20230605,150700,21182515,3825,3825,3825,3825,0
20230605,150600,21182515,3825,3825,3825,3825,0
20230605,150500,21182515,3825,3825,3825,3825,0
20230605,150400,21182515,3825,3825,3825,3825,0
20230605,150300,21182515,3825,3825,3825,3825,0
20230605,150200,21182515,3825,3825,3825,3825,0
20230605,150100,21182515,3825,3825,3825,3825,0
20230605,150000,21182515,3825,3825,3830,3825,25
20230605,145900,21086880,3825,3820,3825,3820,22
20230605,145800,21002790,3815,3815,3815,3815,443
20230605,145700,19312745,3815,3815,3815,3815,0
20230605,145600,19312745,3815,3815,3815,3815,0
20230605,145500,19312745,3815,3815,3815,3815,0
20230605,145400,19312745,3815,3815,3815,3815,0
20230605,145300,19312745,3815,3815,3815,3815,0
20230605,145200,19312745,3815,3815,3815,3815,0
20230605,145100,19312745,3815,3815,3815,3815,0
20230605,145000,19312745,3815,3815,3815,3815,0
20230605,144900,19312745,3815,3815,3815,3815,0
20230605,144800,19312745,3815,3815,3815,3815,0
20230605,144700,19312745,3815,3815,3815,3815,0
20230605,144600,19312745,3815,3815,3815,3815,0
20230605,144500,19312745,3815,3815,3815,3815,0
20230605,144400,19312745,3815,3815,3815,3815,0
20230605,144300,19312745,3815,3815,3815,3815,0
20230605,144200,19312745,3815,3815,3815,3815,0
20230605,144100,19312745,3815,3815,3815,3815,0
20230605,144000,19312745,3815,3815,3815,3815,10
20230605,143900,19274595,3815,3815,3815,3815,0
20230605,143800,19274595,3815,3815,3815,3815,0
20230605,143700,19274595,3815,3815,3815,3815,0
20230605,143600,19274595,3815,3815,3815,3815,0
20230605,143500,19274595,3815,3815,3815,3815,0
20230605,143400,19274595,3815,3815,3815,3815,0
20230605,143300,19274595,3815,3815,3815,3815,0
20230605,143200,19274595,3815,3815,3815,3815,0
20230605,143100,19274595,3815,3815,3815,3815,0
20230605,143000,19274595,3815,3815,3815,3815,57
20230605,142900,19057140,3810,3810,3810,3810,0
20230605,142800,19057140,3810,3810,3810,3810,0
20230605,142700,19057140,3810,3810,3810,3810,0
20230605,142600,19057140,3810,3810,3810,3810,0
20230605,142500,19057140,3810,3810,3810,3810,0
20230605,142400,19057140,3810,3810,3810,3810,0
20230605,142300,19057140,3810,3810,3810,3810,0
20230605,142200,19057140,3810,3810,3810,3810,0
20230605,142100,19057140,3810,3810,3810,3810,20
20230605,142000,18980940,3810,3810,3810,3810,0
20230605,141900,18980940,3810,3810,3810,3810,0
20230605,141800,18980940,3810,3810,3810,3810,0
20230605,141700,18980940,3810,3810,3810,3810,0
20230605,141600,18980940,3810,3810,3810,3810,0
20230605,141500,18980940,3810,3810,3810,3810,0
20230605,141400,18980940,3810,3810,3810,3810,0
20230605,141300,18980940,3810,3810,3810,3810,0
20230605,141200,18980940,3810,3810,3810,3810,0
20230605,141100,18980940,3810,3810,3810,3810,0
20230605,141000,18980940,3810,3810,3810,3810,0
20230605,140900,18980940,3810,3810,3810,3810,0
20230605,140800,18980940,3810,3810,3810,3810,0
20230605,140700,18980940,3810,3810,3810,3810,0
20230605,140600,18980940,3810,3810,3810,3810,0
20230605,140500,18980940,3810,3810,3810,3810,95
20230605,140400,18618990,3805,3820,3820,3805,177
20230605,140300,17943000,3820,3820,3820,3820,0
20230605,140200,17943000,3820,3820,3820,3820,0
20230605,140100,17943000,3820,3820,3820,3820,0
20230605,140000,17943000,3820,3820,3820,3820,0
20230605,135900,17943000,3820,3820,3820,3820,0
20230605,135800,17943000,3820,3820,3820,3820,0
20230605,135700,17943000,3820,3820,3820,3820,0
20230605,135600,17943000,3820,3820,3820,3820,0
20230605,135500,17943000,3820,3820,3820,3820,0
20230605,135400,17943000,3820,3820,3820,3820,0
20230605,135300,17943000,3820,3820,3820,3820,0
20230605,135200,17943000,3820,3820,3820,3820,0
20230605,135100,17943000,3820,3820,3820,3820,106
20230605,135000,17538080,3820,3820,3820,3820,0
20230605,134900,17538080,3820,3820,3820,3820,0
20230605,134800,17538080,3820,3820,3820,3820,0
20230605,134700,17538080,3820,3820,3820,3820,0
20230605,134600,17538080,3820,3820,3820,3820,0
20230605,134500,17538080,3820,3820,3820,3820,0
20230605,134400,17538080,3820,3820,3820,3820,0
20230605,134300,17538080,3820,3820,3820,3820,0
20230605,134200,17538080,3820,3820,3820,3820,0
20230605,134100,17538080,3820,3820,3820,3820,0
20230605,134000,17538080,3820,3820,3820,3820,0
20230605,133900,17538080,3820,3820,3820,3820,30
20230605,133800,17423480,3825,3825,3825,3825,0
20230605,133700,17423480,3825,3825,3825,3825,0
20230605,133600,17423480,3825,3825,3825,3825,0
20230605,133500,17423480,3825,3825,3825,3825,0
20230605,133400,17423480,3825,3825,3825,3825,0
20230605,133300,17423480,3825,3825,3825,3825,0
20230605,133200,17423480,3825,3825,3825,3825,0
20230605,133100,17423480,3825,3825,3825,3825,0
20230605,133000,17423480,3825,3825,3825,3825,0
20230605,132900,17423480,3825,3825,3825,3825,0
20230605,132800,17423480,3825,3825,3825,3825,2
20230605,132700,17415830,3830,3830,3830,3830,0
20230605,132600,17415830,3830,3830,3830,3830,7
20230605,132500,17389020,3820,3820,3820,3820,0
20230605,132400,17389020,3820,3820,3820,3820,0
20230605,132300,17389020,3820,3820,3820,3820,0
20230605,132200,17389020,3820,3820,3820,3820,0
20230605,132100,17389020,3820,3820,3820,3820,0
20230605,132000,17389020,3820,3820,3820,3820,0
20230605,131900,17389020,3820,3820,3820,3820,0
20230605,131800,17389020,3820,3820,3820,3820,0
20230605,131700,17389020,3820,3820,3820,3820,0
20230605,131600,17389020,3820,3820,3820,3820,0
20230605,131500,17389020,3820,3820,3820,3820,0
20230605,131400,17389020,3820,3820,3820,3820,0
20230605,131300,17389020,3820,3820,3820,3820,0
20230605,131200,17389020,3820,3820,3820,3820,0
20230605,131100,17389020,3820,3820,3820,3820,0
20230605,131000,17389020,3820,3820,3820,3820,0
20230605,130900,17389020,3820,3820,3820,3820,0
20230605,130800,17389020,3820,3820,3820,3820,0
20230605,130700,17389020,3820,3820,3820,3820,0
20230605,130600,17389020,3820,3820,3820,3820,0
20230605,130500,17389020,3820,3820,3820,3820,0
20230605,130400,17389020,3820,3820,3820,3820,3
20230605,130300,17377560,3825,3825,3825,3825,0
20230605,130200,17377560,3825,3825,3825,3825,0
20230605,130100,17377560,3825,3825,3825,3825,0
20230605,130000,17377560,3825,3825,3825,3825,0
20230605,125900,17377560,3825,3825,3825,3825,0
20230605,125800,17377560,3825,3825,3825,3825,0
20230605,125700,17377560,3825,3825,3825,3825,20
20230605,125600,17301060,3820,3820,3820,3820,0
20230605,125500,17301060,3820,3820,3820,3820,0
20230605,125400,17301060,3820,3820,3820,3820,0
20230605,125300,17301060,3820,3820,3820,3820,0
20230605,125200,17301060,3820,3820,3820,3820,0
20230605,125100,17301060,3820,3820,3820,3820,0
20230605,125000,17301060,3820,3820,3820,3820,8
20230605,124900,17270500,3820,3820,3820,3820,9
20230605,124800,17236120,3820,3820,3820,3820,213
20230605,124700,16422460,3820,3820,3820,3820,0
20230605,124600,16422460,3820,3820,3820,3820,0
20230605,124500,16422460,3820,3820,3820,3820,4
20230605,124400,16407180,3820,3820,3820,3820,4
20230605,124300,16391900,3820,3820,3820,3820,104
20230605,124200,15994620,3820,3820,3820,3820,21
20230605,124100,15914400,3820,3820,3820,3820,0
20230605,124000,15914400,3820,3820,3820,3820,0
20230605,123900,15914400,3820,3820,3820,3820,0
20230605,123800,15914400,3820,3820,3820,3820,0
20230605,123700,15914400,3820,3820,3820,3820,0
20230605,123600,15914400,3820,3820,3820,3820,0
20230605,123500,15914400,3820,3825,3825,3820,84
20230605,123400,15593370,3825,3825,3825,3825,0
20230605,123300,15593370,3825,3825,3825,3825,0
20230605,123200,15593370,3825,3825,3825,3825,0
20230605,123100,15593370,3825,3825,3825,3825,0
20230605,123000,15593370,3825,3825,3825,3825,0
20230605,122900,15593370,3825,3825,3825,3825,0
20230605,122800,15593370,3825,3825,3825,3825,0
20230605,122700,15593370,3825,3825,3825,3825,0
20230605,122600,15593370,3825,3825,3825,3825,0
20230605,122500,15593370,3825,3825,3825,3825,0
20230605,122400,15593370,3825,3825,3825,3825,0
20230605,122300,15593370,3825,3825,3825,3825,0
20230605,122200,15593370,3825,3825,3825,3825,0
20230605,122100,15593370,3825,3825,3825,3825,0
20230605,122000,15593370,3825,3825,3825,3825,0
20230605,121900,15593370,3825,3825,3825,3825,0
20230605,121800,15593370,3825,3830,3830,3825,502
20230605,121700,13673210,3830,3830,3830,3830,0
20230605,121600,13673210,3830,3830,3830,3830,0
20230605,121500,13673210,3830,3830,3830,3830,0
20230605,121400,13673210,3830,3830,3830,3830,0
20230605,121300,13673210,3830,3830,3830,3830,0
20230605,121200,13673210,3830,3830,3830,3830,0
20230605,121100,13673210,3830,3830,3830,3830,0
20230605,121000,13673210,3830,3830,3830,3830,0
20230605,120900,13673210,3830,3830,3830,3830,0
20230605,120800,13673210,3830,3830,3830,3830,0
20230605,120700,13673210,3830,3830,3830,3830,0
20230605,120600,13673210,3830,3830,3830,3830,0
20230605,120500,13673210,3830,3830,3830,3830,0
20230605,120400,13673210,3830,3830,3830,3830,0
20230605,120300,13673210,3830,3830,3830,3830,0
20230605,120200,13673210,3830,3830,3830,3830,0
20230605,120100,13673210,3830,3830,3830,3830,0
20230605,120000,13673210,3830,3830,3830,3830,0
20230605,115900,13673210,3830,3830,3830,3830,0
20230605,115800,13673210,3830,3830,3830,3830,0
20230605,115700,13673210,3830,3830,3830,3830,0
20230605,115600,13673210,3830,3830,3830,3830,0
20230605,115500,13673210,3830,3830,3830,3830,0
20230605,115400,13673210,3830,3830,3830,3830,0
20230605,115300,13673210,3830,3830,3830,3830,0
20230605,115200,13673210,3830,3830,3830,3830,0
20230605,115100,13673210,3830,3830,3830,3830,0
20230605,115000,13673210,3830,3830,3830,3830,0
20230605,114900,13673210,3830,3830,3830,3830,0
20230605,114800,13673210,3830,3830,3830,3830,0
20230605,114700,13673210,3830,3830,3830,3830,0
20230605,114600,13673210,3830,3830,3830,3830,5
20230605,114500,13654060,3825,3825,3825,3825,0
20230605,114400,13654060,3825,3825,3825,3825,0
20230605,114300,13654060,3825,3825,3825,3825,0
20230605,114200,13654060,3825,3825,3825,3825,0
20230605,114100,13654060,3825,3825,3825,3825,0
20230605,114000,13654060,3825,3825,3825,3825,0
20230605,113900,13654060,3825,3825,3825,3825,21
20230605,113800,13573735,3825,3825,3825,3825,0
20230605,113700,13573735,3825,3825,3825,3825,0
20230605,113600,13573735,3825,3825,3825,3825,0
20230605,113500,13573735,3825,3825,3825,3825,1
20230605,113400,13569910,3820,3815,3820,3815,303
20230605,113300,12412840,3820,3820,3820,3820,0
20230605,113200,12412840,3820,3820,3820,3820,0
20230605,113100,12412840,3820,3820,3820,3820,0
20230605,113000,12412840,3820,3820,3820,3820,0
20230605,112900,12412840,3820,3820,3820,3820,0
20230605,112800,12412840,3820,3820,3820,3820,0
20230605,112700,12412840,3820,3820,3820,3820,0
20230605,112600,12412840,3820,3820,3820,3820,0
20230605,112500,12412840,3820,3820,3820,3820,0
20230605,112400,12412840,3820,3820,3820,3820,0
20230605,112300,12412840,3820,3820,3820,3820,0
20230605,112200,12412840,3820,3820,3820,3820,0
20230605,112100,12412840,3820,3820,3820,3820,0
20230605,112000,12412840,3820,3820,3820,3820,0
20230605,111900,12412840,3820,3820,3820,3820,0
20230605,111800,12412840,3820,3820,3820,3820,0
20230605,111700,12412840,3820,3820,3820,3820,0
20230605,111600,12412840,3820,3820,3820,3820,0
20230605,111500,12412840,3820,3820,3820,3820,0
20230605,111400,12412840,3820,3820,3820,3820,0
20230605,111300,12412840,3820,3820,3820,3820,0
20230605,111200,12412840,3820,3820,3820,3820,0
20230605,111100,12412840,3820,3820,3820,3820,0
20230605,111000,12412840,3820,3820,3820,3820,0
20230605,110900,12412840,3820,3820,3820,3820,0
20230605,110800,12412840,3820,3820,3820,3820,0
20230605,110700,12412840,3820,3820,3820,3820,0
20230605,110600,12412840,3820,3820,3820,3820,0
20230605,110500,12412840,3820,3820,3820,3820,0
20230605,110400,12412840,3820,3820,3820,3820,0
20230605,110300,12412840,3820,3820,3820,3820,0
20230605,110200,12412840,3820,3820,3820,3820,1
20230605,110100,12409020,3815,3815,3815,3815,0
20230605,110000,12409020,3815,3815,3815,3815,0
20230605,105900,12409020,3815,3815,3815,3815,0
20230605,105800,12409020,3815,3815,3815,3815,0
20230605,105700,12409020,3815,3815,3815,3815,0
20230605,105600,12409020,3815,3815,3815,3815,0
20230605,105500,12409020,3815,3815,3815,3815,0
20230605,105400,12409020,3815,3815,3815,3815,0
20230605,105300,12409020,3815,3815,3815,3815,0
20230605,105200,12409020,3815,3815,3815,3815,0
20230605,105100,12409020,3815,3815,3815,3815,0
20230605,105000,12409020,3815,3815,3815,3815,0
20230605,104900,12409020,3815,3815,3815,3815,13
20230605,104800,12359425,3815,3815,3815,3815,0
20230605,104700,12359425,3815,3815,3815,3815,0
20230605,104600,12359425,3815,3815,3815,3815,0
20230605,104500,12359425,3815,3815,3815,3815,0
20230605,104400,12359425,3815,3815,3815,3815,0
20230605,104300,12359425,3815,3815,3815,3815,0
20230605,104200,12359425,3815,3815,3815,3815,0
20230605,104100,12359425,3815,3815,3815,3815,0
20230605,104000,12359425,3815,3815,3815,3815,0
20230605,103900,12359425,3815,3815,3815,3815,0
20230605,103800,12359425,3815,3815,3815,3815,0
20230605,103700,12359425,3815,3815,3815,3815,0
20230605,103600,12359425,3815,3815,3815,3815,0
20230605,103500,12359425,3815,3815,3815,3815,0
20230605,103400,12359425,3815,3815,3815,3815,0
20230605,103300,12359425,3815,3815,3815,3815,0
20230605,103200,12359425,3815,3815,3815,3815,0
20230605,103100,12359425,3815,3815,3815,3815,0
20230605,103000,12359425,3815,3815,3815,3815,0
20230605,102900,12359425,3815,3815,3815,3815,0
20230605,102800,12359425,3815,3815,3815,3815,0
20230605,102700,12359425,3815,3815,3815,3815,0
20230605,102600,12359425,3815,3815,3815,3815,127
20230605,102500,11874920,3780,3780,3780,3780,0
20230605,102400,11874920,3780,3780,3780,3780,0
20230605,102300,11874920,3780,3780,3780,3780,0
20230605,102200,11874920,3780,3780,3780,3780,0
20230605,102100,11874920,3780,3780,3780,3780,0
20230605,102000,11874920,3780,3780,3780,3780,0
20230605,101900,11874920,3780,3780,3780,3780,0
20230605,101800,11874920,3780,3780,3780,3780,0
20230605,101700,11874920,3780,3780,3780,3780,0
20230605,101600,11874920,3780,3780,3780,3780,0
20230605,101500,11874920,3780,3780,3780,3780,0
20230605,101400,11874920,3780,3810,3810,3770,1069
20230605,101300,7829990,3815,3815,3815,3815,0
20230605,101200,7829990,3815,3815,3815,3815,0
20230605,101100,7829990,3815,3815,3815,3815,0
20230605,101000,7829990,3815,3815,3815,3815,41
20230605,100900,7673575,3815,3820,3820,3815,300
20230605,100800,6528575,3815,3815,3815,3815,0
20230605,100700,6528575,3815,3815,3815,3815,0
20230605,100600,6528575,3815,3815,3815,3815,0
20230605,100500,6528575,3815,3815,3815,3815,0
20230605,100400,6528575,3815,3815,3815,3815,0
20230605,100300,6528575,3815,3815,3815,3815,0
20230605,100200,6528575,3815,3815,3815,3815,0
20230605,100100,6528575,3815,3815,3815,3815,259
20230605,100000,5540490,3815,3815,3815,3815,0
20230605,095900,5540490,3815,3815,3815,3815,0
20230605,095800,5540490,3815,3815,3815,3815,0
20230605,095700,5540490,3815,3815,3815,3815,0
20230605,095600,5540490,3815,3815,3815,3815,0
20230605,095500,5540490,3815,3815,3815,3815,0
20230605,095400,5540490,3815,3815,3815,3815,0
20230605,095300,5540490,3815,3815,3815,3815,0
20230605,095200,5540490,3815,3815,3815,3815,0
20230605,095100,5540490,3815,3815,3815,3815,0
20230605,095000,5540490,3815,3815,3815,3815,0
20230605,094900,5540490,3815,3815,3815,3815,5
20230605,094800,5521415,3810,3810,3810,3810,0
20230605,094700,5521415,3810,3810,3810,3810,0
20230605,094600,5521415,3810,3810,3810,3810,0
20230605,094500,5521415,3810,3810,3810,3810,0
20230605,094400,5521415,3810,3810,3810,3810,0
20230605,094300,5521415,3810,3810,3810,3810,0
20230605,094200,5521415,3810,3810,3810,3810,0
20230605,094100,5521415,3810,3810,3810,3810,0
20230605,094000,5521415,3810,3810,3810,3810,1
20230605,093900,5517605,3815,3815,3815,3815,0
20230605,093800,5517605,3815,3815,3815,3815,0
20230605,093700,5517605,3815,3815,3815,3815,0
20230605,093600,5517605,3815,3815,3815,3815,0
20230605,093500,5517605,3815,3815,3815,3815,42
20230605,093400,5357375,3815,3815,3815,3815,0
20230605,093300,5357375,3815,3815,3815,3815,0
20230605,093200,5357375,3815,3815,3815,3815,0
20230605,093100,5357375,3815,3815,3815,3815,1
20230605,093000,5353560,3815,3815,3815,3815,0
20230605,092900,5353560,3815,3815,3815,3815,1
20230605,092800,5349745,3785,3785,3785,3785,0
20230605,092700,5349745,3785,3785,3785,3785,0
20230605,092600,5349745,3785,3815,3845,3785,38
20230605,092500,5204625,3845,3845,3845,3845,0
20230605,092400,5204625,3845,3815,3845,3815,40
20230605,092300,5051760,3785,3795,3795,3785,266
20230605,092200,4043750,3780,3780,3780,3780,0
20230605,092100,4043750,3780,3780,3780,3780,0
20230605,092000,4043750,3780,3780,3780,3780,0
20230605,091900,4043750,3780,3780,3780,3780,0
20230605,091800,4043750,3780,3780,3780,3780,0
20230605,091700,4043750,3780,3780,3780,3780,0
20230605,091600,4043750,3780,3805,3805,3780,115
20230605,091500,3608975,3805,3820,3820,3805,433
20230605,091400,1956930,3820,3820,3820,3820,30
20230605,091300,1842330,3820,3820,3820,3820,0
20230605,091200,1842330,3820,3820,3820,3820,0
20230605,091100,1842330,3820,3820,3820,3820,0
20230605,091000,1842330,3820,3825,3825,3820,400
20230605,090900,312830,3815,3815,3815,3815,0
20230605,090800,312830,3815,3815,3815,3815,0
20230605,090700,312830,3815,3815,3815,3815,0
20230605,090600,312830,3815,3815,3815,3815,0
20230605,090500,312830,3815,3815,3815,3815,0
20230605,090400,312830,3815,3815,3815,3815,0
20230605,090300,312830,3815,3815,3815,3815,0
20230605,090200,312830,3815,3815,3815,3815,1
20230605,090100,309015,3815,3815,3815,3815,0
20230605,090000,309015,3815,3815,3815,3815,81