stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,220800,420261675,4405,4405,4405,4405,835
20230614,220700,420261675,4405,4405,4405,4405,0
20230614,220600,420261675,4405,4405,4405,4405,0
20230614,220500,420261675,4405,4405,4405,4405,0
20230614,220400,420261675,4405,4405,4405,4405,0
20230614,220300,420261675,4405,4405,4405,4405,0
20230614,220200,420261675,4405,4405,4405,4405,0
20230614,220100,420261675,4405,4405,4405,4405,0
20230614,220000,420261675,4405,4405,4405,4405,0
20230614,215900,420261675,4405,4405,4405,4405,0
20230614,215800,420261675,4405,4405,4405,4405,0
20230614,215700,420261675,4405,4405,4405,4405,0
20230614,215600,420261675,4405,4405,4405,4405,0
20230614,215500,420261675,4405,4405,4405,4405,0
20230614,215400,420261675,4405,4405,4405,4405,0
20230614,215300,420261675,4405,4405,4405,4405,0
20230614,215200,420261675,4405,4405,4405,4405,0
20230614,215100,420261675,4405,4405,4405,4405,0
20230614,215000,420261675,4405,4405,4405,4405,0
20230614,214900,420261675,4405,4405,4405,4405,0
20230614,214800,420261675,4405,4405,4405,4405,0
20230614,214700,420261675,4405,4405,4405,4405,0
20230614,214600,420261675,4405,4405,4405,4405,0
20230614,214500,420261675,4405,4405,4405,4405,0
20230614,214400,420261675,4405,4405,4405,4405,0
20230614,214300,420261675,4405,4405,4405,4405,0
20230614,214200,420261675,4405,4405,4405,4405,0
20230614,214100,420261675,4405,4405,4405,4405,0
20230614,214000,420261675,4405,4405,4405,4405,0
20230614,213900,420261675,4405,4405,4405,4405,0
20230614,213800,420261675,4405,4405,4405,4405,835
20230614,213700,420261675,4405,4405,4405,4405,0
20230614,213600,420261675,4405,4405,4405,4405,0
20230614,213500,420261675,4405,4405,4405,4405,0
20230614,213400,420261675,4405,4405,4405,4405,0
20230614,213300,420261675,4405,4405,4405,4405,0
20230614,213200,420261675,4405,4405,4405,4405,0
20230614,213100,420261675,4405,4405,4405,4405,0
20230614,213000,420261675,4405,4405,4405,4405,0
20230614,212900,420261675,4405,4405,4405,4405,0
20230614,212800,420261675,4405,4405,4405,4405,0
20230614,212700,420261675,4405,4405,4405,4405,0
20230614,212600,420261675,4405,4405,4405,4405,0
20230614,212500,420261675,4405,4405,4405,4405,0
20230614,212400,420261675,4405,4405,4405,4405,0
20230614,212300,420261675,4405,4405,4405,4405,0
20230614,212200,420261675,4405,4405,4405,4405,0
20230614,212100,420261675,4405,4405,4405,4405,0
20230614,212000,420261675,4405,4405,4405,4405,0
20230614,211900,420261675,4405,4405,4405,4405,0
20230614,211800,420261675,4405,4405,4405,4405,0
20230614,211700,420261675,4405,4405,4405,4405,0
20230614,211600,420261675,4405,4405,4405,4405,0
20230614,211500,420261675,4405,4405,4405,4405,0
20230614,211400,420261675,4405,4405,4405,4405,0
20230614,211300,420261675,4405,4405,4405,4405,0
20230614,211200,420261675,4405,4405,4405,4405,0
20230614,211100,420261675,4405,4405,4405,4405,0
20230614,211000,420261675,4405,4405,4405,4405,0
20230614,210900,420261675,4405,4405,4405,4405,0
20230614,210800,420261675,4405,4405,4405,4405,835
20230614,210700,420261675,4405,4405,4405,4405,0
20230614,210600,420261675,4405,4405,4405,4405,0
20230614,210500,420261675,4405,4405,4405,4405,0
20230614,210400,420261675,4405,4405,4405,4405,0
20230614,210300,420261675,4405,4405,4405,4405,0
20230614,210200,420261675,4405,4405,4405,4405,0
20230614,210100,420261675,4405,4405,4405,4405,0
20230614,210000,420261675,4405,4405,4405,4405,0
20230614,205900,420261675,4405,4405,4405,4405,0
20230614,205800,420261675,4405,4405,4405,4405,0
20230614,205700,420261675,4405,4405,4405,4405,0
20230614,205600,420261675,4405,4405,4405,4405,0
20230614,205500,420261675,4405,4405,4405,4405,0
20230614,205400,420261675,4405,4405,4405,4405,0
20230614,205300,420261675,4405,4405,4405,4405,0
20230614,205200,420261675,4405,4405,4405,4405,0
20230614,205100,420261675,4405,4405,4405,4405,0
20230614,205000,420261675,4405,4405,4405,4405,0
20230614,204900,420261675,4405,4405,4405,4405,0
20230614,204800,420261675,4405,4405,4405,4405,0
20230614,204700,420261675,4405,4405,4405,4405,0
20230614,204600,420261675,4405,4405,4405,4405,0
20230614,204500,420261675,4405,4405,4405,4405,0
20230614,204400,420261675,4405,4405,4405,4405,0
20230614,204300,420261675,4405,4405,4405,4405,0
20230614,204200,420261675,4405,4405,4405,4405,0
20230614,204100,420261675,4405,4405,4405,4405,0
20230614,204000,420261675,4405,4405,4405,4405,0
20230614,203900,420261675,4405,4405,4405,4405,0
20230614,203800,420261675,4405,4405,4405,4405,835
20230614,203700,420261675,4405,4405,4405,4405,0
20230614,203600,420261675,4405,4405,4405,4405,0
20230614,203500,420261675,4405,4405,4405,4405,0
20230614,203400,420261675,4405,4405,4405,4405,0
20230614,203300,420261675,4405,4405,4405,4405,0
20230614,203200,420261675,4405,4405,4405,4405,0
20230614,203100,420261675,4405,4405,4405,4405,0
20230614,203000,420261675,4405,4405,4405,4405,0
20230614,202900,420261675,4405,4405,4405,4405,0
20230614,202800,420261675,4405,4405,4405,4405,0
20230614,202700,420261675,4405,4405,4405,4405,0
20230614,202600,420261675,4405,4405,4405,4405,0
20230614,202500,420261675,4405,4405,4405,4405,0
20230614,202400,420261675,4405,4405,4405,4405,0
20230614,202300,420261675,4405,4405,4405,4405,0
20230614,202200,420261675,4405,4405,4405,4405,0
20230614,202100,420261675,4405,4405,4405,4405,0
20230614,202000,420261675,4405,4405,4405,4405,0
20230614,201900,420261675,4405,4405,4405,4405,0
20230614,201800,420261675,4405,4405,4405,4405,0
20230614,201700,420261675,4405,4405,4405,4405,0
20230614,201600,420261675,4405,4405,4405,4405,0
20230614,201500,420261675,4405,4405,4405,4405,0
20230614,201400,420261675,4405,4405,4405,4405,0
20230614,201300,420261675,4405,4405,4405,4405,0
20230614,201200,420261675,4405,4405,4405,4405,0
20230614,201100,420261675,4405,4405,4405,4405,0
20230614,201000,420261675,4405,4405,4405,4405,0
20230614,200900,420261675,4405,4405,4405,4405,0
20230614,200800,420261675,4405,4405,4405,4405,835
20230614,200700,420261675,4405,4405,4405,4405,0
20230614,200600,420261675,4405,4405,4405,4405,0
20230614,200500,420261675,4405,4405,4405,4405,0
20230614,200400,420261675,4405,4405,4405,4405,0
20230614,200300,420261675,4405,4405,4405,4405,0
20230614,200200,420261675,4405,4405,4405,4405,0
20230614,200100,420261675,4405,4405,4405,4405,0
20230614,200000,420261675,4405,4405,4405,4405,0
20230614,195900,420261675,4405,4405,4405,4405,0
20230614,195800,420261675,4405,4405,4405,4405,0
20230614,195700,420261675,4405,4405,4405,4405,0
20230614,195600,420261675,4405,4405,4405,4405,0
20230614,195500,420261675,4405,4405,4405,4405,0
20230614,195400,420261675,4405,4405,4405,4405,0
20230614,195300,420261675,4405,4405,4405,4405,0
20230614,195200,420261675,4405,4405,4405,4405,0
20230614,195100,420261675,4405,4405,4405,4405,0
20230614,195000,420261675,4405,4405,4405,4405,0
20230614,194900,420261675,4405,4405,4405,4405,0
20230614,194800,420261675,4405,4405,4405,4405,0
20230614,194700,420261675,4405,4405,4405,4405,0
20230614,194600,420261675,4405,4405,4405,4405,0
20230614,194500,420261675,4405,4405,4405,4405,0
20230614,194400,420261675,4405,4405,4405,4405,0
20230614,194300,420261675,4405,4405,4405,4405,0
20230614,194200,420261675,4405,4405,4405,4405,0
20230614,194100,420261675,4405,4405,4405,4405,0
20230614,194000,420261675,4405,4405,4405,4405,0
20230614,193900,420261675,4405,4405,4405,4405,0
20230614,193800,420261675,4405,4405,4405,4405,835
20230614,193700,420261675,4405,4405,4405,4405,0
20230614,193600,420261675,4405,4405,4405,4405,0
20230614,193500,420261675,4405,4405,4405,4405,0
20230614,193400,420261675,4405,4405,4405,4405,0
20230614,193300,420261675,4405,4405,4405,4405,0
20230614,193200,420261675,4405,4405,4405,4405,0
20230614,193100,420261675,4405,4405,4405,4405,0
20230614,193000,420261675,4405,4405,4405,4405,0
20230614,192900,420261675,4405,4405,4405,4405,0
20230614,192800,420261675,4405,4405,4405,4405,0
20230614,192700,420261675,4405,4405,4405,4405,0
20230614,192600,420261675,4405,4405,4405,4405,0
20230614,192500,420261675,4405,4405,4405,4405,0
20230614,192400,420261675,4405,4405,4405,4405,0
20230614,192300,420261675,4405,4405,4405,4405,0
20230614,192200,420261675,4405,4405,4405,4405,0
20230614,192100,420261675,4405,4405,4405,4405,0
20230614,192000,420261675,4405,4405,4405,4405,0
20230614,191900,420261675,4405,4405,4405,4405,0
20230614,191800,420261675,4405,4405,4405,4405,0
20230614,191700,420261675,4405,4405,4405,4405,0
20230614,191600,420261675,4405,4405,4405,4405,0
20230614,191500,420261675,4405,4405,4405,4405,0
20230614,191400,420261675,4405,4405,4405,4405,0
20230614,191300,420261675,4405,4405,4405,4405,0
20230614,191200,420261675,4405,4405,4405,4405,0
20230614,191100,420261675,4405,4405,4405,4405,0
20230614,191000,420261675,4405,4405,4405,4405,0
20230614,190900,420261675,4405,4405,4405,4405,0
20230614,190800,420261675,4405,4405,4405,4405,835
20230614,190700,420261675,4405,4405,4405,4405,0
20230614,190600,420261675,4405,4405,4405,4405,0
20230614,190500,420261675,4405,4405,4405,4405,0
20230614,190400,420261675,4405,4405,4405,4405,0
20230614,190300,420261675,4405,4405,4405,4405,0
20230614,190200,420261675,4405,4405,4405,4405,0
20230614,190100,420261675,4405,4405,4405,4405,0
20230614,190000,420261675,4405,4405,4405,4405,0
20230614,185900,420261675,4405,4405,4405,4405,0
20230614,185800,420261675,4405,4405,4405,4405,0
20230614,185700,420261675,4405,4405,4405,4405,0
20230614,185600,420261675,4405,4405,4405,4405,0
20230614,185500,420261675,4405,4405,4405,4405,0
20230614,185400,420261675,4405,4405,4405,4405,0
20230614,185300,420261675,4405,4405,4405,4405,0
20230614,185200,420261675,4405,4405,4405,4405,0
20230614,185100,420261675,4405,4405,4405,4405,0
20230614,185000,420261675,4405,4405,4405,4405,0
20230614,184900,420261675,4405,4405,4405,4405,0
20230614,184800,420261675,4405,4405,4405,4405,0
20230614,184700,420261675,4405,4405,4405,4405,0
20230614,184600,420261675,4405,4405,4405,4405,0
20230614,184500,420261675,4405,4405,4405,4405,0
20230614,184400,420261675,4405,4405,4405,4405,0
20230614,184300,420261675,4405,4405,4405,4405,0
20230614,184200,420261675,4405,4405,4405,4405,0
20230614,184100,420261675,4405,4405,4405,4405,0
20230614,184000,420261675,4405,4405,4405,4405,0
20230614,183900,420261675,4405,4405,4405,4405,0
20230614,183800,420261675,4405,4405,4405,4405,835
20230614,183700,420261675,4405,4405,4405,4405,0
20230614,183600,420261675,4405,4405,4405,4405,0
20230614,183500,420261675,4405,4405,4405,4405,0
20230614,183400,420261675,4405,4405,4405,4405,0
20230614,183300,420261675,4405,4405,4405,4405,0
20230614,183200,420261675,4405,4405,4405,4405,0
20230614,183100,420261675,4405,4405,4405,4405,0
20230614,183000,420261675,4405,4405,4405,4405,0
20230614,182900,420261675,4405,4405,4405,4405,0
20230614,182800,420261675,4405,4405,4405,4405,0
20230614,182700,420261675,4405,4405,4405,4405,0
20230614,182600,420261675,4405,4405,4405,4405,0
20230614,182500,420261675,4405,4405,4405,4405,0
20230614,182400,420261675,4405,4405,4405,4405,0
20230614,182300,420261675,4405,4405,4405,4405,0
20230614,182200,420261675,4405,4405,4405,4405,0
20230614,182100,420261675,4405,4405,4405,4405,0
20230614,182000,420261675,4405,4405,4405,4405,0
20230614,181900,420261675,4405,4405,4405,4405,0
20230614,181800,420261675,4405,4405,4405,4405,0
20230614,181700,420261675,4405,4405,4405,4405,0
20230614,181600,420261675,4405,4405,4405,4405,0
20230614,181500,420261675,4405,4405,4405,4405,0
20230614,181400,420261675,4405,4405,4405,4405,0
20230614,181300,420261675,4405,4405,4405,4405,0
20230614,181200,420261675,4405,4405,4405,4405,0
20230614,181100,420261675,4405,4405,4405,4405,0
20230614,181000,420261675,4405,4405,4405,4405,0
20230614,180900,420261675,4405,4405,4405,4405,0
20230614,180800,420261675,4405,4405,4405,4405,835
20230614,180700,420261675,4405,4405,4405,4405,0
20230614,180600,420261675,4405,4405,4405,4405,0
20230614,180500,420261675,4405,4405,4405,4405,0
20230614,180400,420261675,4405,4405,4405,4405,0
20230614,180300,420261675,4405,4405,4405,4405,0
20230614,180200,420261675,4405,4405,4405,4405,0
20230614,180100,420261675,4405,4405,4405,4405,0
20230614,180000,420261675,4405,4405,4405,4405,0
20230614,175900,420261675,4405,4405,4405,4405,0
20230614,175800,420261675,4405,4405,4405,4405,0
20230614,175700,420261675,4405,4405,4405,4405,0
20230614,175600,420261675,4405,4405,4405,4405,0
20230614,175500,420261675,4405,4405,4405,4405,0
20230614,175400,420261675,4405,4405,4405,4405,0
20230614,175300,420261675,4405,4405,4405,4405,0
20230614,175200,420261675,4405,4405,4405,4405,0
20230614,175100,420261675,4405,4405,4405,4405,0
20230614,175000,420261675,4405,4405,4405,4405,0
20230614,174900,420261675,4405,4405,4405,4405,0
20230614,174800,420261675,4405,4405,4405,4405,0
20230614,174700,420261675,4405,4405,4405,4405,0
20230614,174600,420261675,4405,4405,4405,4405,0
20230614,174500,420261675,4405,4405,4405,4405,0
20230614,174400,420261675,4405,4405,4405,4405,0
20230614,174300,420261675,4405,4405,4405,4405,0
20230614,174200,420261675,4405,4405,4405,4405,0
20230614,174100,420261675,4405,4405,4405,4405,0
20230614,174000,420261675,4405,4405,4405,4405,0
20230614,173900,420261675,4405,4405,4405,4405,0
20230614,173800,420261675,4405,4405,4405,4405,835
20230614,173700,420261675,4405,4405,4405,4405,0
20230614,173600,420261675,4405,4405,4405,4405,0
20230614,173500,420261675,4405,4405,4405,4405,0
20230614,173400,420261675,4405,4405,4405,4405,0
20230614,173300,420261675,4405,4405,4405,4405,0
20230614,173200,420261675,4405,4405,4405,4405,0
20230614,173100,420261675,4405,4405,4405,4405,0
20230614,173000,420261675,4405,4405,4405,4405,0
20230614,172900,420261675,4405,4405,4405,4405,0
20230614,172800,420261675,4405,4405,4405,4405,0
20230614,172700,420261675,4405,4405,4405,4405,0
20230614,172600,420261675,4405,4405,4405,4405,0
20230614,172500,420261675,4405,4405,4405,4405,0
20230614,172400,420261675,4405,4405,4405,4405,0
20230614,172300,420261675,4405,4405,4405,4405,0
20230614,172200,420261675,4405,4405,4405,4405,0
20230614,172100,420261675,4405,4405,4405,4405,0
20230614,172000,420261675,4405,4405,4405,4405,0
20230614,171900,420261675,4405,4405,4405,4405,0
20230614,171800,420261675,4405,4405,4405,4405,0
20230614,171700,420261675,4405,4405,4405,4405,0
20230614,171600,420261675,4405,4405,4405,4405,0
20230614,171500,420261675,4405,4405,4405,4405,0
20230614,171400,420261675,4405,4405,4405,4405,0
20230614,171300,420261675,4405,4405,4405,4405,0
20230614,171200,420261675,4405,4405,4405,4405,0
20230614,171100,420261675,4405,4405,4405,4405,0
20230614,171000,420261675,4405,4405,4405,4405,0
20230614,170900,420261675,4405,4405,4405,4405,0
20230614,170800,420261675,4405,4405,4405,4405,835
20230614,170700,420261675,4405,4405,4405,4405,0
20230614,170600,420261675,4405,4405,4405,4405,0
20230614,170500,420261675,4405,4405,4405,4405,0
20230614,170400,420261675,4405,4405,4405,4405,0
20230614,170300,420261675,4405,4405,4405,4405,0
20230614,170200,420261675,4405,4405,4405,4405,0
20230614,170100,420261675,4405,4405,4405,4405,0
20230614,170000,420261675,4405,4405,4405,4405,0
20230614,165900,420261675,4405,4405,4405,4405,0
20230614,165800,420261675,4405,4405,4405,4405,0
20230614,165700,420261675,4405,4405,4405,4405,0
20230614,165600,420261675,4405,4405,4405,4405,0
20230614,165500,420261675,4405,4405,4405,4405,0
20230614,165400,420261675,4405,4405,4405,4405,0
20230614,165300,420261675,4405,4405,4405,4405,0
20230614,165200,420261675,4405,4405,4405,4405,0
20230614,165100,420261675,4405,4405,4405,4405,0
20230614,165000,420261675,4405,4405,4405,4405,0
20230614,164900,420261675,4405,4405,4405,4405,0
20230614,164800,420261675,4405,4405,4405,4405,0
20230614,164700,420261675,4405,4405,4405,4405,0
20230614,164600,420261675,4405,4405,4405,4405,0
20230614,164500,420261675,4405,4405,4405,4405,0
20230614,164400,420261675,4405,4405,4405,4405,0
20230614,164300,420261675,4405,4405,4405,4405,0
20230614,164200,420261675,4405,4405,4405,4405,0
20230614,164100,420261675,4405,4405,4405,4405,0
20230614,164000,420261675,4405,4405,4405,4405,0
20230614,163900,420261675,4405,4405,4405,4405,0
20230614,163800,420261675,4405,4405,4405,4405,835
20230614,163700,420261675,4405,4405,4405,4405,0
20230614,163600,420261675,4405,4405,4405,4405,0
20230614,163500,420261675,4405,4405,4405,4405,0
20230614,163400,420261675,4405,4405,4405,4405,0
20230614,163300,420261675,4405,4405,4405,4405,0
20230614,163200,420261675,4405,4405,4405,4405,0
20230614,163100,420261675,4405,4405,4405,4405,0
20230614,163000,420261675,4405,4405,4405,4405,0
20230614,162900,420261675,4405,4405,4405,4405,0
20230614,162800,420261675,4405,4405,4405,4405,0
20230614,162700,420261675,4405,4405,4405,4405,0
20230614,162600,420261675,4405,4405,4405,4405,0
20230614,162500,420261675,4405,4405,4405,4405,0
20230614,162400,420261675,4405,4405,4405,4405,0
20230614,162300,420261675,4405,4405,4405,4405,0
20230614,162200,420261675,4405,4405,4405,4405,0
20230614,162100,420261675,4405,4405,4405,4405,0
20230614,162000,420261675,4405,4405,4405,4405,0
20230614,161900,420261675,4405,4405,4405,4405,0
20230614,161800,420261675,4405,4405,4405,4405,0
20230614,161700,420261675,4405,4405,4405,4405,0
20230614,161600,420261675,4405,4405,4405,4405,0
20230614,161500,420261675,4405,4405,4405,4405,0
20230614,161400,420261675,4405,4405,4405,4405,0
20230614,161300,420261675,4405,4405,4405,4405,0
20230614,161200,420261675,4405,4405,4405,4405,0
20230614,161100,420261675,4405,4405,4405,4405,0
20230614,161000,420261675,4405,4405,4405,4405,0
20230614,160900,420261675,4405,4405,4405,4405,0
20230614,160800,420261675,4405,4405,4405,4405,835
20230614,160700,420261675,4405,4405,4405,4405,0
20230614,160600,420261675,4405,4405,4405,4405,0
20230614,160500,420261675,4405,4405,4405,4405,0
20230614,160400,420261675,4405,4405,4405,4405,0
20230614,160300,420261675,4405,4405,4405,4405,0
20230614,160200,420261675,4405,4405,4405,4405,0
20230614,160100,420261675,4405,4405,4405,4405,0
20230614,160000,420261675,4405,4405,4405,4405,0
20230614,155900,420261675,4405,4405,4405,4405,0
20230614,155800,420261675,4405,4405,4405,4405,0
20230614,155700,420261675,4405,4405,4405,4405,0
20230614,155600,420261675,4405,4405,4405,4405,0
20230614,155500,420261675,4405,4405,4405,4405,0
20230614,155400,420261675,4405,4405,4405,4405,0
20230614,155300,420261675,4405,4405,4405,4405,0
20230614,155200,420261675,4405,4405,4405,4405,0
20230614,155100,420261675,4405,4405,4405,4405,0
20230614,155000,420261675,4405,4405,4405,4405,0
20230614,154900,420261675,4405,4405,4405,4405,0
20230614,154800,420261675,4405,4405,4405,4405,0
20230614,154700,420261675,4405,4405,4405,4405,0
20230614,154600,420261675,4405,4405,4405,4405,0
20230614,154500,420261675,4405,4405,4405,4405,0
20230614,154400,420261675,4405,4405,4405,4405,0
20230614,154300,420261675,4405,4405,4405,4405,0
20230614,154200,420261675,4405,4405,4405,4405,0
20230614,154100,420261675,4405,4405,4405,4405,0
20230614,154000,420261675,4405,4405,4405,4405,0
20230614,153900,420261675,4405,4405,4405,4405,0
20230614,153800,420261675,4405,4405,4405,4405,835
20230614,153700,420261675,4405,4405,4405,4405,0
20230614,153600,420261675,4405,4405,4405,4405,0
20230614,153500,420261675,4405,4405,4405,4405,0
20230614,153400,420261675,4405,4405,4405,4405,0
20230614,153300,420261675,4405,4405,4405,4405,0
20230614,153200,420261675,4405,4405,4405,4405,0
20230614,153100,420261675,4405,4405,4405,4405,0
20230614,153000,420261675,4405,4405,4405,4405,835
20230614,152900,416583500,4450,4450,4450,4450,0
20230614,152800,416583500,4450,4450,4450,4450,0
20230614,152700,416583500,4450,4450,4450,4450,0
20230614,152600,416583500,4450,4450,4450,4450,0
20230614,152500,416583500,4450,4450,4450,4450,0
20230614,152400,416583500,4450,4450,4450,4450,0
20230614,152300,416583500,4450,4450,4450,4450,0
20230614,152200,416583500,4450,4450,4450,4450,0
20230614,152100,416583500,4450,4450,4450,4450,0
20230614,152000,416583500,4450,4450,4450,4450,0
20230614,151900,416583500,4450,4450,4450,4450,0
20230614,151800,416583500,4450,4450,4450,4450,0
20230614,151700,416583500,4450,4450,4450,4450,0
20230614,151600,416583500,4450,4450,4450,4450,0
20230614,151500,416583500,4450,4450,4450,4450,449
20230614,151400,414585450,4450,4450,4450,4450,484
20230614,151300,412431650,4450,4420,4450,4405,3608
20230614,151200,396493770,4420,4420,4420,4420,50
20230614,151100,396272770,4420,4420,4420,4420,66
20230614,151000,395981050,4420,4420,4420,4420,0
20230614,150900,395981050,4420,4420,4420,4420,0
20230614,150800,395981050,4420,4440,4440,4420,532
20230614,150700,393619215,4440,4440,4440,4440,0
20230614,150600,393619215,4440,4440,4440,4440,131
20230614,150500,393037575,4445,4445,4445,4445,0
20230614,150400,393037575,4445,4445,4445,4445,0
20230614,150300,393037575,4445,4445,4445,4445,0
20230614,150200,393037575,4445,4445,4445,4445,7
20230614,150100,393006460,4445,4445,4445,4445,0
20230614,150000,393006460,4445,4445,4445,4445,0
20230614,145900,393006460,4445,4445,4445,4445,0
20230614,145800,393006460,4445,4445,4445,4445,0
20230614,145700,393006460,4445,4445,4445,4445,0
20230614,145600,393006460,4445,4445,4445,4445,51
20230614,145500,392779765,4445,4445,4445,4445,63
20230614,145400,392499730,4450,4445,4450,4445,154
20230614,145300,391815195,4445,4445,4445,4445,267
20230614,145200,390628380,4420,4420,4420,4420,0
20230614,145100,390628380,4420,4420,4420,4420,0
20230614,145000,390628380,4420,4420,4420,4420,0
20230614,144900,390628380,4420,4420,4420,4420,50
20230614,144800,390407380,4420,4420,4420,4420,0
20230614,144700,390407380,4420,4420,4420,4420,10
20230614,144600,390363180,4450,4450,4450,4450,0
20230614,144500,390363180,4450,4450,4450,4450,0
20230614,144400,390363180,4450,4450,4450,4450,101
20230614,144300,389913730,4455,4455,4455,4455,0
20230614,144200,389913730,4455,4455,4455,4455,0
20230614,144100,389913730,4455,4455,4455,4455,0
20230614,144000,389913730,4455,4455,4455,4455,12
20230614,143900,389860270,4455,4455,4455,4455,0
20230614,143800,389860270,4455,4455,4455,4455,23
20230614,143700,389757805,4455,4455,4455,4455,17
20230614,143600,389682070,4455,4455,4455,4455,100
20230614,143500,389236570,4450,4455,4455,4450,879
20230614,143400,385320715,4465,4470,4475,4465,1328
20230614,143300,379385330,4470,4495,4500,4470,215
20230614,143200,378418810,4500,4500,4500,4500,0
20230614,143100,378418810,4500,4510,4510,4500,1802
20230614,143000,370299530,4515,4510,4520,4510,1104
20230614,142900,365315300,4510,4480,4510,4480,5029
20230614,142800,342682610,4475,4445,4475,4445,1677
20230614,142700,335205625,4445,4425,4445,4425,871
20230614,142600,331344330,4420,4395,4420,4395,10856
20230614,142500,283479365,4385,4385,4385,4385,0
20230614,142400,283479365,4385,4385,4385,4385,0
20230614,142300,283479365,4385,4385,4385,4385,0
20230614,142200,283479365,4385,4385,4385,4385,0
20230614,142100,283479365,4385,4380,4385,4380,1192
20230614,142000,278257595,4370,4370,4370,4370,190
20230614,141900,277427295,4365,4365,4365,4365,0
20230614,141800,277427295,4365,4365,4365,4365,201
20230614,141700,276549930,4360,4360,4360,4360,0
20230614,141600,276549930,4360,4360,4360,4360,0
20230614,141500,276549930,4360,4360,4360,4360,0
20230614,141400,276549930,4360,4360,4360,4360,1
20230614,141300,276545570,4360,4360,4360,4360,800
20230614,141200,273057570,4360,4360,4360,4360,0
20230614,141100,273057570,4360,4360,4360,4360,1469
20230614,141000,266652730,4360,4360,4360,4360,4
20230614,140900,266635290,4360,4360,4360,4360,4
20230614,140800,266617850,4360,4365,4365,4360,111
20230614,140700,266133355,4360,4360,4360,4360,0
20230614,140600,266133355,4360,4360,4360,4360,7
20230614,140500,266102835,4360,4360,4360,4360,140
20230614,140400,265492435,4360,4360,4360,4360,60
20230614,140300,265230835,4360,4360,4360,4360,1033
20230614,140200,260726955,4360,4360,4365,4360,606
20230614,140100,258081860,4365,4365,4365,4365,302
20230614,140000,256763630,4370,4370,4370,4370,0
20230614,135900,256763630,4370,4370,4370,4370,37
20230614,135800,256601940,4375,4375,4375,4375,836
20230614,135700,252944440,4365,4365,4365,4365,0
20230614,135600,252944440,4365,4365,4365,4365,0
20230614,135500,252944440,4365,4365,4365,4365,331
20230614,135400,251499625,4370,4365,4370,4365,511
20230614,135300,249266565,4365,4365,4365,4365,0
20230614,135200,249266565,4365,4365,4365,4365,0
20230614,135100,249266565,4365,4360,4365,4360,27
20230614,135000,249148720,4360,4360,4360,4360,24
20230614,134900,249044080,4360,4360,4360,4360,36
20230614,134800,248887120,4370,4370,4370,4370,629
20230614,134700,246138390,4370,4370,4370,4370,13
20230614,134600,246081580,4380,4380,4380,4380,11
20230614,134500,246033400,4370,4365,4370,4365,100
20230614,134400,245596410,4365,4360,4365,4360,217
20230614,134300,244649290,4360,4340,4360,4340,847
20230614,134200,240957865,4310,4310,4310,4310,0
20230614,134100,240957865,4310,4320,4320,4310,1000
20230614,134000,236644725,4310,4345,4350,4310,1068
20230614,133900,232029015,4345,4340,4345,4340,196
20230614,133800,231177430,4345,4365,4375,4345,425
20230614,133700,229323725,4360,4345,4360,4345,67
20230614,133600,229031785,4345,4345,4345,4345,12
20230614,133500,228979645,4360,4360,4360,4360,100
20230614,133400,228543645,4375,4345,4375,4345,315
20230614,133300,227168400,4345,4295,4380,4295,1102
20230614,133200,222381565,4300,4275,4300,4275,100
20230614,133100,221952135,4265,4265,4265,4265,0
20230614,133000,221952135,4265,4265,4265,4265,1
20230614,132900,221947870,4260,4260,4260,4260,240
20230614,132800,220925470,4260,4260,4260,4260,0
20230614,132700,220925470,4260,4260,4260,4260,0
20230614,132600,220925470,4260,4255,4260,4255,428
20230614,132500,219103780,4250,4255,4255,4250,187
20230614,132400,218308560,4255,4260,4260,4255,96
20230614,132300,217899630,4260,4260,4260,4260,10
20230614,132200,217857030,4265,4265,4265,4265,43
20230614,132100,217673635,4270,4270,4270,4270,225
20230614,132000,216712885,4270,4270,4270,4270,10
20230614,131900,216670185,4270,4270,4270,4270,17
20230614,131800,216597595,4270,4270,4270,4270,121
20230614,131700,216080925,4270,4270,4270,4270,17
20230614,131600,216008335,4270,4270,4270,4270,124
20230614,131500,215478855,4270,4270,4270,4270,0
20230614,131400,215478855,4270,4270,4270,4270,211
20230614,131300,214577885,4270,4270,4270,4270,0
20230614,131200,214577885,4270,4270,4270,4270,0
20230614,131100,214577885,4270,4270,4270,4270,0
20230614,131000,214577885,4270,4270,4270,4270,0
20230614,130900,214577885,4270,4270,4270,4270,0
20230614,130800,214577885,4270,4270,4270,4270,4
20230614,130700,214560805,4265,4265,4265,4265,0
20230614,130600,214560805,4265,4265,4265,4265,0
20230614,130500,214560805,4265,4245,4265,4245,222
20230614,130400,213614015,4245,4245,4245,4245,1
20230614,130300,213609770,4250,4250,4250,4250,0
20230614,130200,213609770,4250,4235,4250,4235,111
20230614,130100,213138135,4235,4235,4235,4235,45
20230614,130000,212947560,4230,4230,4230,4230,113
20230614,125900,212469570,4225,4205,4225,4200,2865
20230614,125800,200382145,4200,4200,4200,4200,9
20230614,125700,200344345,4200,4200,4200,4200,8
20230614,125600,200310745,4200,4200,4200,4200,233
20230614,125500,199332145,4200,4200,4200,4200,0
20230614,125400,199332145,4200,4200,4200,4200,0
20230614,125300,199332145,4200,4200,4200,4200,0
20230614,125200,199332145,4200,4200,4200,4200,0
20230614,125100,199332145,4200,4200,4200,4200,0
20230614,125000,199332145,4200,4200,4200,4200,0
20230614,124900,199332145,4200,4200,4200,4200,0
20230614,124800,199332145,4200,4200,4200,4200,0
20230614,124700,199332145,4200,4200,4200,4200,0
20230614,124600,199332145,4200,4200,4200,4200,0
20230614,124500,199332145,4200,4200,4200,4200,0
20230614,124400,199332145,4200,4200,4200,4200,0
20230614,124300,199332145,4200,4200,4200,4200,0
20230614,124200,199332145,4200,4200,4200,4200,0
20230614,124100,199332145,4200,4200,4200,4200,5
20230614,124000,199311145,4205,4205,4205,4205,0
20230614,123900,199311145,4205,4205,4205,4205,0
20230614,123800,199311145,4205,4205,4205,4205,0
20230614,123700,199311145,4205,4205,4205,4205,0
20230614,123600,199311145,4205,4205,4205,4205,1
20230614,123500,199306940,4200,4200,4200,4200,0
20230614,123400,199306940,4200,4200,4200,4200,1
20230614,123300,199302740,4200,4200,4200,4200,15
20230614,123200,199239740,4200,4200,4200,4200,14
20230614,123100,199180940,4210,4210,4210,4200,403
20230614,123000,197484485,4210,4210,4210,4210,0
20230614,122900,197484485,4210,4210,4210,4210,0
20230614,122800,197484485,4210,4210,4210,4210,2
20230614,122700,197476065,4210,4210,4210,4210,3
20230614,122600,197463435,4210,4210,4210,4210,2
20230614,122500,197455015,4210,4210,4210,4210,0
20230614,122400,197455015,4210,4210,4210,4210,0
20230614,122300,197455015,4210,4210,4210,4210,0
20230614,122200,197455015,4210,4210,4210,4210,0
20230614,122100,197455015,4210,4210,4210,4210,0
20230614,122000,197455015,4210,4210,4210,4210,0
20230614,121900,197455015,4210,4210,4210,4210,0
20230614,121800,197455015,4210,4210,4210,4210,0
20230614,121700,197455015,4210,4210,4210,4210,3
20230614,121600,197442385,4195,4195,4195,4195,0
20230614,121500,197442385,4195,4195,4195,4195,0
20230614,121400,197442385,4195,4195,4195,4195,0
20230614,121300,197442385,4195,4195,4195,4195,0
20230614,121200,197442385,4195,4195,4195,4195,0
20230614,121100,197442385,4195,4210,4210,4195,715
20230614,121000,194439625,4210,4210,4210,4210,36
20230614,120900,194288065,4210,4210,4210,4210,0
20230614,120800,194288065,4210,4210,4210,4210,0
20230614,120700,194288065,4210,4210,4210,4210,0
20230614,120600,194288065,4210,4210,4210,4210,1
20230614,120500,194283855,4210,4210,4210,4210,16
20230614,120400,194216495,4210,4210,4210,4210,0
20230614,120300,194216495,4210,4210,4210,4210,15
20230614,120200,194153345,4210,4210,4210,4210,0
20230614,120100,194153345,4210,4210,4210,4210,0
20230614,120000,194153345,4210,4210,4210,4210,196
20230614,115900,193328185,4210,4210,4210,4210,0
20230614,115800,193328185,4210,4210,4210,4210,0
20230614,115700,193328185,4210,4210,4210,4210,0
20230614,115600,193328185,4210,4210,4210,4210,0
20230614,115500,193328185,4210,4210,4210,4210,62
20230614,115400,193067165,4200,4200,4200,4200,0
20230614,115300,193067165,4200,4200,4200,4200,0
20230614,115200,193067165,4200,4200,4200,4200,0
20230614,115100,193067165,4200,4200,4200,4200,0
20230614,115000,193067165,4200,4200,4200,4200,1219
20230614,114900,187947365,4225,4225,4225,4225,0
20230614,114800,187947365,4225,4225,4225,4225,0
20230614,114700,187947365,4225,4225,4225,4225,0
20230614,114600,187947365,4225,4220,4225,4220,5
20230614,114500,187926255,4225,4225,4225,4225,5
20230614,114400,187905130,4225,4225,4225,4225,0
20230614,114300,187905130,4225,4220,4225,4220,100
20230614,114200,187482835,4225,4225,4225,4225,0
20230614,114100,187482835,4225,4225,4225,4225,0
20230614,114000,187482835,4225,4225,4225,4225,30
20230614,113900,187356085,4225,4225,4225,4225,200
20230614,113800,186511085,4220,4220,4220,4220,0
20230614,113700,186511085,4220,4220,4220,4220,283
20230614,113600,185316825,4225,4225,4225,4225,0
20230614,113500,185316825,4225,4225,4225,4225,0
20230614,113400,185316825,4225,4225,4225,4225,11
20230614,113300,185270350,4220,4220,4220,4220,0
20230614,113200,185270350,4220,4220,4220,4220,0
20230614,113100,185270350,4220,4200,4220,4200,3527
20230614,113000,170397830,4195,4190,4195,4190,263
20230614,112900,169295520,4190,4190,4190,4190,0
20230614,112800,169295520,4190,4190,4190,4190,10
20230614,112700,169253620,4190,4185,4190,4185,30
20230614,112600,169127995,4185,4185,4185,4185,2
20230614,112500,169119625,4190,4185,4190,4185,2000
20230614,112400,160740380,4185,4185,4185,4185,1
20230614,112300,160736195,4175,4175,4175,4175,0
20230614,112200,160736195,4175,4175,4175,4175,0
20230614,112100,160736195,4175,4185,4185,4175,2000
20230614,112000,152379750,4185,4185,4185,4185,0
20230614,111900,152379750,4185,4185,4185,4185,3
20230614,111800,152367195,4185,4195,4195,4185,3043
20230614,111700,139617540,4200,4200,4200,4200,0
20230614,111600,139617540,4200,4200,4200,4200,0
20230614,111500,139617540,4200,4200,4200,4200,0
20230614,111400,139617540,4200,4200,4200,4200,0
20230614,111300,139617540,4200,4200,4200,4200,0
20230614,111200,139617540,4200,4200,4200,4200,0
20230614,111100,139617540,4200,4200,4200,4200,2
20230614,111000,139609140,4195,4195,4195,4195,57
20230614,110900,139370025,4195,4195,4195,4195,0
20230614,110800,139370025,4195,4195,4195,4195,0
20230614,110700,139370025,4195,4190,4195,4190,14
20230614,110600,139311300,4190,4200,4200,4190,49
20230614,110500,139105510,4200,4200,4200,4200,1
20230614,110400,139101310,4190,4190,4190,4190,0
20230614,110300,139101310,4190,4190,4190,4190,0
20230614,110200,139101310,4190,4210,4215,4190,3364
20230614,110100,124970755,4210,4210,4210,4210,18
20230614,110000,124894975,4210,4215,4215,4210,491
20230614,105900,122825465,4215,4215,4215,4215,1
20230614,105800,122821250,4215,4215,4215,4215,0
20230614,105700,122821250,4215,4220,4220,4215,30
20230614,105600,122694700,4220,4220,4220,4220,320
20230614,105500,121344300,4220,4220,4220,4220,0
20230614,105400,121344300,4220,4220,4220,4220,0
20230614,105300,121344300,4220,4220,4220,4220,18
20230614,105200,121268340,4220,4240,4240,4220,18
20230614,105100,121192360,4220,4220,4220,4220,485
20230614,105000,119145660,4220,4220,4220,4220,0
20230614,104900,119145660,4220,4220,4220,4220,5
20230614,104800,119124560,4220,4220,4220,4220,10
20230614,104700,119082360,4250,4220,4260,4215,135
20230614,104600,118512595,4220,4220,4220,4220,138
20230614,104500,117930235,4255,4255,4255,4255,0
20230614,104400,117930235,4255,4255,4255,4255,1
20230614,104300,117925980,4220,4220,4220,4220,0
20230614,104200,117925980,4220,4220,4220,4220,0
20230614,104100,117925980,4220,4220,4220,4220,0
20230614,104000,117925980,4220,4220,4220,4220,100
20230614,103900,117503980,4220,4220,4220,4220,0
20230614,103800,117503980,4220,4230,4230,4220,1023
20230614,103700,113185710,4235,4240,4240,4235,220
20230614,103600,112253910,4245,4245,4245,4245,0
20230614,103500,112253910,4245,4245,4245,4245,323
20230614,103400,110882775,4245,4245,4245,4245,24
20230614,103300,110780895,4235,4235,4235,4235,0
20230614,103200,110780895,4235,4235,4235,4235,0
20230614,103100,110780895,4235,4255,4255,4235,560
20230614,103000,108400985,4260,4265,4265,4260,2
20230614,102900,108392460,4270,4270,4270,4270,174
20230614,102800,107649480,4275,4275,4275,4275,0
20230614,102700,107649480,4275,4275,4275,4275,0
20230614,102600,107649480,4275,4275,4275,4275,1
20230614,102500,107645205,4250,4250,4250,4250,0
20230614,102400,107645205,4250,4250,4250,4250,0
20230614,102300,107645205,4250,4250,4250,4250,0
20230614,102200,107645205,4250,4250,4250,4250,0
20230614,102100,107645205,4250,4250,4250,4250,0
20230614,102000,107645205,4250,4250,4250,4250,0
20230614,101900,107645205,4250,4250,4250,4250,0
20230614,101800,107645205,4250,4250,4250,4250,0
20230614,101700,107645205,4250,4245,4250,4245,63
20230614,101600,107377495,4250,4245,4250,4245,135
20230614,101500,106804195,4245,4235,4245,4235,2631
20230614,101400,95658910,4230,4230,4230,4230,441
20230614,101300,93793480,4205,4205,4205,4205,0
20230614,101200,93793480,4205,4205,4205,4205,0
20230614,101100,93793480,4205,4205,4205,4205,20
20230614,101000,93709380,4205,4205,4205,4205,10
20230614,100900,93667330,4200,4200,4200,4200,0
20230614,100800,93667330,4200,4200,4200,4200,100
20230614,100700,93247330,4200,4205,4205,4200,238
20230614,100600,92246960,4200,4200,4200,4200,0
20230614,100500,92246960,4200,4235,4235,4200,530
20230614,100400,90018960,4235,4235,4235,4235,87
20230614,100300,89650515,4205,4205,4230,4200,732
20230614,100200,86570390,4200,4210,4210,4200,520
20230614,100100,84385685,4200,4220,4225,4200,1243
20230614,100000,79151620,4225,4225,4225,4225,334
20230614,095900,77740470,4245,4245,4245,4245,300
20230614,095800,76466970,4245,4245,4245,4245,408
20230614,095700,74735010,4250,4260,4260,4250,1499
20230614,095600,68362395,4270,4270,4270,4270,11
20230614,095500,68315425,4270,4250,4270,4250,365
20230614,095400,66759475,4250,4255,4255,4250,870
20230614,095300,63061905,4250,4270,4270,4250,957
20230614,095200,58986530,4270,4270,4270,4270,5
20230614,095100,58965180,4305,4305,4305,4305,756
20230614,095000,55710600,4280,4300,4300,4280,714
20230614,094900,52652420,4320,4320,4320,4320,0
20230614,094800,52652420,4320,4320,4320,4320,20
20230614,094700,52566020,4320,4325,4325,4320,2192
20230614,094600,43086755,4330,4330,4330,4330,0
20230614,094500,43086755,4330,4355,4355,4330,1960
20230614,094400,34572755,4385,4385,4385,4385,0
20230614,094300,34572755,4385,4385,4385,4385,50
20230614,094200,34353505,4400,4400,4400,4400,200
20230614,094100,33473505,4400,4400,4400,4400,0
20230614,094000,33473505,4400,4400,4400,4400,150
20230614,093900,32813505,4405,4405,4405,4405,0
20230614,093800,32813505,4405,4405,4405,4405,0
20230614,093700,32813505,4405,4405,4405,4405,0
20230614,093600,32813505,4405,4405,4405,4405,2
20230614,093500,32804695,4400,4400,4400,4400,6
20230614,093400,32778295,4400,4400,4400,4400,0
20230614,093300,32778295,4400,4400,4400,4400,0
20230614,093200,32778295,4400,4400,4400,4400,381
20230614,093100,31101895,4400,4330,4400,4330,1579
20230614,093000,24173580,4330,4335,4335,4330,907
20230614,092900,20246025,4335,4345,4345,4335,2
20230614,092800,20237345,4335,4335,4335,4335,2
20230614,092700,20228675,4325,4325,4325,4325,0
20230614,092600,20228675,4325,4325,4325,4325,0
20230614,092500,20228675,4325,4325,4325,4325,1
20230614,092400,20224350,4325,4325,4325,4325,0
20230614,092300,20224350,4325,4325,4325,4325,0
20230614,092200,20224350,4325,4350,4350,4325,791
20230614,092100,16795875,4350,4350,4350,4350,9
20230614,092000,16756725,4350,4350,4350,4350,500
20230614,091900,14581725,4350,4350,4350,4350,734
20230614,091800,11388825,4365,4365,4365,4365,50
20230614,091700,11170575,4365,4365,4365,4365,177
20230614,091600,10397970,4370,4365,4370,4365,91
20230614,091500,10000750,4365,4370,4370,4365,131
20230614,091400,9428455,4370,4385,4385,4370,229
20230614,091300,8426205,4380,4380,4380,4380,4
20230614,091200,8408685,4395,4395,4395,4395,513
20230614,091100,6154050,4395,4395,4395,4395,0
20230614,091000,6154050,4395,4395,4395,4395,100
20230614,090900,5714550,4400,4400,4400,4400,8
20230614,090800,5679350,4400,4410,4410,4400,370
20230614,090700,4050070,4410,4410,4410,4410,0
20230614,090600,4050070,4410,4410,4410,4410,318
20230614,090500,2647690,4410,4410,4410,4410,0
20230614,090400,2647690,4410,4415,4415,4410,34
20230614,090300,2497725,4430,4430,4430,4430,0
20230614,090200,2497725,4430,4435,4435,4430,344
20230614,090100,972110,4435,4440,4440,4435,70
20230614,090000,661560,4440,4440,4440,4440,149