stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,212700,45342920,5720,5720,5720,5720,1003
20230614,212600,45342920,5720,5720,5720,5720,0
20230614,212500,45342920,5720,5720,5720,5720,0
20230614,212400,45342920,5720,5720,5720,5720,0
20230614,212300,45342920,5720,5720,5720,5720,0
20230614,212200,45342920,5720,5720,5720,5720,0
20230614,212100,45342920,5720,5720,5720,5720,0
20230614,212000,45342920,5720,5720,5720,5720,0
20230614,211900,45342920,5720,5720,5720,5720,0
20230614,211800,45342920,5720,5720,5720,5720,0
20230614,211700,45342920,5720,5720,5720,5720,0
20230614,211600,45342920,5720,5720,5720,5720,0
20230614,211500,45342920,5720,5720,5720,5720,0
20230614,211400,45342920,5720,5720,5720,5720,0
20230614,211300,45342920,5720,5720,5720,5720,0
20230614,211200,45342920,5720,5720,5720,5720,0
20230614,211100,45342920,5720,5720,5720,5720,0
20230614,211000,45342920,5720,5720,5720,5720,0
20230614,210900,45342920,5720,5720,5720,5720,0
20230614,210800,45342920,5720,5720,5720,5720,0
20230614,210700,45342920,5720,5720,5720,5720,0
20230614,210600,45342920,5720,5720,5720,5720,0
20230614,210500,45342920,5720,5720,5720,5720,0
20230614,210400,45342920,5720,5720,5720,5720,0
20230614,210300,45342920,5720,5720,5720,5720,0
20230614,210200,45342920,5720,5720,5720,5720,0
20230614,210100,45342920,5720,5720,5720,5720,0
20230614,210000,45342920,5720,5720,5720,5720,0
20230614,205900,45342920,5720,5720,5720,5720,0
20230614,205800,45342920,5720,5720,5720,5720,0
20230614,205700,45342920,5720,5720,5720,5720,1003
20230614,205600,45342920,5720,5720,5720,5720,0
20230614,205500,45342920,5720,5720,5720,5720,0
20230614,205400,45342920,5720,5720,5720,5720,0
20230614,205300,45342920,5720,5720,5720,5720,0
20230614,205200,45342920,5720,5720,5720,5720,0
20230614,205100,45342920,5720,5720,5720,5720,0
20230614,205000,45342920,5720,5720,5720,5720,0
20230614,204900,45342920,5720,5720,5720,5720,0
20230614,204800,45342920,5720,5720,5720,5720,0
20230614,204700,45342920,5720,5720,5720,5720,0
20230614,204600,45342920,5720,5720,5720,5720,0
20230614,204500,45342920,5720,5720,5720,5720,0
20230614,204400,45342920,5720,5720,5720,5720,0
20230614,204300,45342920,5720,5720,5720,5720,0
20230614,204200,45342920,5720,5720,5720,5720,0
20230614,204100,45342920,5720,5720,5720,5720,0
20230614,204000,45342920,5720,5720,5720,5720,0
20230614,203900,45342920,5720,5720,5720,5720,0
20230614,203800,45342920,5720,5720,5720,5720,0
20230614,203700,45342920,5720,5720,5720,5720,0
20230614,203600,45342920,5720,5720,5720,5720,0
20230614,203500,45342920,5720,5720,5720,5720,0
20230614,203400,45342920,5720,5720,5720,5720,0
20230614,203300,45342920,5720,5720,5720,5720,0
20230614,203200,45342920,5720,5720,5720,5720,0
20230614,203100,45342920,5720,5720,5720,5720,0
20230614,203000,45342920,5720,5720,5720,5720,0
20230614,202900,45342920,5720,5720,5720,5720,0
20230614,202800,45342920,5720,5720,5720,5720,0
20230614,202700,45342920,5720,5720,5720,5720,1003
20230614,202600,45342920,5720,5720,5720,5720,0
20230614,202500,45342920,5720,5720,5720,5720,0
20230614,202400,45342920,5720,5720,5720,5720,0
20230614,202300,45342920,5720,5720,5720,5720,0
20230614,202200,45342920,5720,5720,5720,5720,0
20230614,202100,45342920,5720,5720,5720,5720,0
20230614,202000,45342920,5720,5720,5720,5720,0
20230614,201900,45342920,5720,5720,5720,5720,0
20230614,201800,45342920,5720,5720,5720,5720,0
20230614,201700,45342920,5720,5720,5720,5720,0
20230614,201600,45342920,5720,5720,5720,5720,0
20230614,201500,45342920,5720,5720,5720,5720,0
20230614,201400,45342920,5720,5720,5720,5720,0
20230614,201300,45342920,5720,5720,5720,5720,0
20230614,201200,45342920,5720,5720,5720,5720,0
20230614,201100,45342920,5720,5720,5720,5720,0
20230614,201000,45342920,5720,5720,5720,5720,0
20230614,200900,45342920,5720,5720,5720,5720,0
20230614,200800,45342920,5720,5720,5720,5720,0
20230614,200700,45342920,5720,5720,5720,5720,0
20230614,200600,45342920,5720,5720,5720,5720,0
20230614,200500,45342920,5720,5720,5720,5720,0
20230614,200400,45342920,5720,5720,5720,5720,0
20230614,200300,45342920,5720,5720,5720,5720,0
20230614,200200,45342920,5720,5720,5720,5720,0
20230614,200100,45342920,5720,5720,5720,5720,0
20230614,200000,45342920,5720,5720,5720,5720,0
20230614,195900,45342920,5720,5720,5720,5720,0
20230614,195800,45342920,5720,5720,5720,5720,0
20230614,195700,45342920,5720,5720,5720,5720,1003
20230614,195600,45342920,5720,5720,5720,5720,0
20230614,195500,45342920,5720,5720,5720,5720,0
20230614,195400,45342920,5720,5720,5720,5720,0
20230614,195300,45342920,5720,5720,5720,5720,0
20230614,195200,45342920,5720,5720,5720,5720,0
20230614,195100,45342920,5720,5720,5720,5720,0
20230614,195000,45342920,5720,5720,5720,5720,0
20230614,194900,45342920,5720,5720,5720,5720,0
20230614,194800,45342920,5720,5720,5720,5720,0
20230614,194700,45342920,5720,5720,5720,5720,0
20230614,194600,45342920,5720,5720,5720,5720,0
20230614,194500,45342920,5720,5720,5720,5720,0
20230614,194400,45342920,5720,5720,5720,5720,0
20230614,194300,45342920,5720,5720,5720,5720,0
20230614,194200,45342920,5720,5720,5720,5720,0
20230614,194100,45342920,5720,5720,5720,5720,0
20230614,194000,45342920,5720,5720,5720,5720,0
20230614,193900,45342920,5720,5720,5720,5720,0
20230614,193800,45342920,5720,5720,5720,5720,0
20230614,193700,45342920,5720,5720,5720,5720,0
20230614,193600,45342920,5720,5720,5720,5720,0
20230614,193500,45342920,5720,5720,5720,5720,0
20230614,193400,45342920,5720,5720,5720,5720,0
20230614,193300,45342920,5720,5720,5720,5720,0
20230614,193200,45342920,5720,5720,5720,5720,0
20230614,193100,45342920,5720,5720,5720,5720,0
20230614,193000,45342920,5720,5720,5720,5720,0
20230614,192900,45342920,5720,5720,5720,5720,0
20230614,192800,45342920,5720,5720,5720,5720,0
20230614,192700,45342920,5720,5720,5720,5720,1003
20230614,192600,45342920,5720,5720,5720,5720,0
20230614,192500,45342920,5720,5720,5720,5720,0
20230614,192400,45342920,5720,5720,5720,5720,0
20230614,192300,45342920,5720,5720,5720,5720,0
20230614,192200,45342920,5720,5720,5720,5720,0
20230614,192100,45342920,5720,5720,5720,5720,0
20230614,192000,45342920,5720,5720,5720,5720,0
20230614,191900,45342920,5720,5720,5720,5720,0
20230614,191800,45342920,5720,5720,5720,5720,0
20230614,191700,45342920,5720,5720,5720,5720,0
20230614,191600,45342920,5720,5720,5720,5720,0
20230614,191500,45342920,5720,5720,5720,5720,0
20230614,191400,45342920,5720,5720,5720,5720,0
20230614,191300,45342920,5720,5720,5720,5720,0
20230614,191200,45342920,5720,5720,5720,5720,0
20230614,191100,45342920,5720,5720,5720,5720,0
20230614,191000,45342920,5720,5720,5720,5720,0
20230614,190900,45342920,5720,5720,5720,5720,0
20230614,190800,45342920,5720,5720,5720,5720,0
20230614,190700,45342920,5720,5720,5720,5720,0
20230614,190600,45342920,5720,5720,5720,5720,0
20230614,190500,45342920,5720,5720,5720,5720,0
20230614,190400,45342920,5720,5720,5720,5720,0
20230614,190300,45342920,5720,5720,5720,5720,0
20230614,190200,45342920,5720,5720,5720,5720,0
20230614,190100,45342920,5720,5720,5720,5720,0
20230614,190000,45342920,5720,5720,5720,5720,0
20230614,185900,45342920,5720,5720,5720,5720,0
20230614,185800,45342920,5720,5720,5720,5720,0
20230614,185700,45342920,5720,5720,5720,5720,1003
20230614,185600,45342920,5720,5720,5720,5720,0
20230614,185500,45342920,5720,5720,5720,5720,0
20230614,185400,45342920,5720,5720,5720,5720,0
20230614,185300,45342920,5720,5720,5720,5720,0
20230614,185200,45342920,5720,5720,5720,5720,0
20230614,185100,45342920,5720,5720,5720,5720,0
20230614,185000,45342920,5720,5720,5720,5720,0
20230614,184900,45342920,5720,5720,5720,5720,0
20230614,184800,45342920,5720,5720,5720,5720,0
20230614,184700,45342920,5720,5720,5720,5720,0
20230614,184600,45342920,5720,5720,5720,5720,0
20230614,184500,45342920,5720,5720,5720,5720,0
20230614,184400,45342920,5720,5720,5720,5720,0
20230614,184300,45342920,5720,5720,5720,5720,0
20230614,184200,45342920,5720,5720,5720,5720,0
20230614,184100,45342920,5720,5720,5720,5720,0
20230614,184000,45342920,5720,5720,5720,5720,0
20230614,183900,45342920,5720,5720,5720,5720,0
20230614,183800,45342920,5720,5720,5720,5720,0
20230614,183700,45342920,5720,5720,5720,5720,0
20230614,183600,45342920,5720,5720,5720,5720,0
20230614,183500,45342920,5720,5720,5720,5720,0
20230614,183400,45342920,5720,5720,5720,5720,0
20230614,183300,45342920,5720,5720,5720,5720,0
20230614,183200,45342920,5720,5720,5720,5720,0
20230614,183100,45342920,5720,5720,5720,5720,0
20230614,183000,45342920,5720,5720,5720,5720,0
20230614,182900,45342920,5720,5720,5720,5720,0
20230614,182800,45342920,5720,5720,5720,5720,0
20230614,182700,45342920,5720,5720,5720,5720,1003
20230614,182600,45342920,5720,5720,5720,5720,0
20230614,182500,45342920,5720,5720,5720,5720,0
20230614,182400,45342920,5720,5720,5720,5720,0
20230614,182300,45342920,5720,5720,5720,5720,0
20230614,182200,45342920,5720,5720,5720,5720,0
20230614,182100,45342920,5720,5720,5720,5720,0
20230614,182000,45342920,5720,5720,5720,5720,0
20230614,181900,45342920,5720,5720,5720,5720,0
20230614,181800,45342920,5720,5720,5720,5720,0
20230614,181700,45342920,5720,5720,5720,5720,0
20230614,181600,45342920,5720,5720,5720,5720,0
20230614,181500,45342920,5720,5720,5720,5720,0
20230614,181400,45342920,5720,5720,5720,5720,0
20230614,181300,45342920,5720,5720,5720,5720,0
20230614,181200,45342920,5720,5720,5720,5720,0
20230614,181100,45342920,5720,5720,5720,5720,0
20230614,181000,45342920,5720,5720,5720,5720,0
20230614,180900,45342920,5720,5720,5720,5720,0
20230614,180800,45342920,5720,5720,5720,5720,0
20230614,180700,45342920,5720,5720,5720,5720,0
20230614,180600,45342920,5720,5720,5720,5720,0
20230614,180500,45342920,5720,5720,5720,5720,0
20230614,180400,45342920,5720,5720,5720,5720,0
20230614,180300,45342920,5720,5720,5720,5720,0
20230614,180200,45342920,5720,5720,5720,5720,0
20230614,180100,45342920,5720,5720,5720,5720,0
20230614,180000,45342920,5720,5720,5720,5720,0
20230614,175900,45342920,5720,5720,5720,5720,0
20230614,175800,45342920,5720,5720,5720,5720,0
20230614,175700,45342920,5720,5720,5720,5720,1003
20230614,175600,45342920,5720,5720,5720,5720,0
20230614,175500,45342920,5720,5720,5720,5720,0
20230614,175400,45342920,5720,5720,5720,5720,0
20230614,175300,45342920,5720,5720,5720,5720,0
20230614,175200,45342920,5720,5720,5720,5720,0
20230614,175100,45342920,5720,5720,5720,5720,0
20230614,175000,45342920,5720,5720,5720,5720,0
20230614,174900,45342920,5720,5720,5720,5720,0
20230614,174800,45342920,5720,5720,5720,5720,0
20230614,174700,45342920,5720,5720,5720,5720,0
20230614,174600,45342920,5720,5720,5720,5720,0
20230614,174500,45342920,5720,5720,5720,5720,0
20230614,174400,45342920,5720,5720,5720,5720,0
20230614,174300,45342920,5720,5720,5720,5720,0
20230614,174200,45342920,5720,5720,5720,5720,0
20230614,174100,45342920,5720,5720,5720,5720,0
20230614,174000,45342920,5720,5720,5720,5720,0
20230614,173900,45342920,5720,5720,5720,5720,0
20230614,173800,45342920,5720,5720,5720,5720,0
20230614,173700,45342920,5720,5720,5720,5720,0
20230614,173600,45342920,5720,5720,5720,5720,0
20230614,173500,45342920,5720,5720,5720,5720,0
20230614,173400,45342920,5720,5720,5720,5720,0
20230614,173300,45342920,5720,5720,5720,5720,0
20230614,173200,45342920,5720,5720,5720,5720,0
20230614,173100,45342920,5720,5720,5720,5720,0
20230614,173000,45342920,5720,5720,5720,5720,0
20230614,172900,45342920,5720,5720,5720,5720,0
20230614,172800,45342920,5720,5720,5720,5720,0
20230614,172700,45342920,5720,5720,5720,5720,1003
20230614,172600,45342920,5720,5720,5720,5720,0
20230614,172500,45342920,5720,5720,5720,5720,0
20230614,172400,45342920,5720,5720,5720,5720,0
20230614,172300,45342920,5720,5720,5720,5720,0
20230614,172200,45342920,5720,5720,5720,5720,0
20230614,172100,45342920,5720,5720,5720,5720,0
20230614,172000,45342920,5720,5720,5720,5720,0
20230614,171900,45342920,5720,5720,5720,5720,0
20230614,171800,45342920,5720,5720,5720,5720,0
20230614,171700,45342920,5720,5720,5720,5720,0
20230614,171600,45342920,5720,5720,5720,5720,0
20230614,171500,45342920,5720,5720,5720,5720,0
20230614,171400,45342920,5720,5720,5720,5720,0
20230614,171300,45342920,5720,5720,5720,5720,0
20230614,171200,45342920,5720,5720,5720,5720,0
20230614,171100,45342920,5720,5720,5720,5720,0
20230614,171000,45342920,5720,5720,5720,5720,0
20230614,170900,45342920,5720,5720,5720,5720,0
20230614,170800,45342920,5720,5720,5720,5720,0
20230614,170700,45342920,5720,5720,5720,5720,0
20230614,170600,45342920,5720,5720,5720,5720,0
20230614,170500,45342920,5720,5720,5720,5720,0
20230614,170400,45342920,5720,5720,5720,5720,0
20230614,170300,45342920,5720,5720,5720,5720,0
20230614,170200,45342920,5720,5720,5720,5720,0
20230614,170100,45342920,5720,5720,5720,5720,0
20230614,170000,45342920,5720,5720,5720,5720,0
20230614,165900,45342920,5720,5720,5720,5720,0
20230614,165800,45342920,5720,5720,5720,5720,0
20230614,165700,45342920,5720,5720,5720,5720,1003
20230614,165600,45342920,5720,5720,5720,5720,0
20230614,165500,45342920,5720,5720,5720,5720,0
20230614,165400,45342920,5720,5720,5720,5720,0
20230614,165300,45342920,5720,5720,5720,5720,0
20230614,165200,45342920,5720,5720,5720,5720,0
20230614,165100,45342920,5720,5720,5720,5720,0
20230614,165000,45342920,5720,5720,5720,5720,0
20230614,164900,45342920,5720,5720,5720,5720,0
20230614,164800,45342920,5720,5720,5720,5720,0
20230614,164700,45342920,5720,5720,5720,5720,0
20230614,164600,45342920,5720,5720,5720,5720,0
20230614,164500,45342920,5720,5720,5720,5720,0
20230614,164400,45342920,5720,5720,5720,5720,0
20230614,164300,45342920,5720,5720,5720,5720,0
20230614,164200,45342920,5720,5720,5720,5720,0
20230614,164100,45342920,5720,5720,5720,5720,0
20230614,164000,45342920,5720,5720,5720,5720,0
20230614,163900,45342920,5720,5720,5720,5720,0
20230614,163800,45342920,5720,5720,5720,5720,0
20230614,163700,45342920,5720,5720,5720,5720,0
20230614,163600,45342920,5720,5720,5720,5720,0
20230614,163500,45342920,5720,5720,5720,5720,0
20230614,163400,45342920,5720,5720,5720,5720,0
20230614,163300,45342920,5720,5720,5720,5720,0
20230614,163200,45342920,5720,5720,5720,5720,0
20230614,163100,45342920,5720,5720,5720,5720,0
20230614,163000,45342920,5720,5720,5720,5720,0
20230614,162900,45342920,5720,5720,5720,5720,0
20230614,162800,45342920,5720,5720,5720,5720,0
20230614,162700,45342920,5720,5720,5720,5720,1003
20230614,162600,45342920,5720,5720,5720,5720,0
20230614,162500,45342920,5720,5720,5720,5720,0
20230614,162400,45342920,5720,5720,5720,5720,0
20230614,162300,45342920,5720,5720,5720,5720,0
20230614,162200,45342920,5720,5720,5720,5720,0
20230614,162100,45342920,5720,5720,5720,5720,0
20230614,162000,45342920,5720,5720,5720,5720,0
20230614,161900,45342920,5720,5720,5720,5720,0
20230614,161800,45342920,5720,5720,5720,5720,0
20230614,161700,45342920,5720,5720,5720,5720,0
20230614,161600,45342920,5720,5720,5720,5720,0
20230614,161500,45342920,5720,5720,5720,5720,0
20230614,161400,45342920,5720,5720,5720,5720,0
20230614,161300,45342920,5720,5720,5720,5720,0
20230614,161200,45342920,5720,5720,5720,5720,0
20230614,161100,45342920,5720,5720,5720,5720,0
20230614,161000,45342920,5720,5720,5720,5720,0
20230614,160900,45342920,5720,5720,5720,5720,0
20230614,160800,45342920,5720,5720,5720,5720,0
20230614,160700,45342920,5720,5720,5720,5720,0
20230614,160600,45342920,5720,5720,5720,5720,0
20230614,160500,45342920,5720,5720,5720,5720,0
20230614,160400,45342920,5720,5720,5720,5720,0
20230614,160300,45342920,5720,5720,5720,5720,0
20230614,160200,45342920,5720,5720,5720,5720,0
20230614,160100,45342920,5720,5720,5720,5720,0
20230614,160000,45342920,5720,5720,5720,5720,0
20230614,155900,45342920,5720,5720,5720,5720,0
20230614,155800,45342920,5720,5720,5720,5720,0
20230614,155700,45342920,5720,5720,5720,5720,1003
20230614,155600,45342920,5720,5720,5720,5720,0
20230614,155500,45342920,5720,5720,5720,5720,0
20230614,155400,45342920,5720,5720,5720,5720,0
20230614,155300,45342920,5720,5720,5720,5720,0
20230614,155200,45342920,5720,5720,5720,5720,0
20230614,155100,45342920,5720,5720,5720,5720,0
20230614,155000,45342920,5720,5720,5720,5720,0
20230614,154900,45342920,5720,5720,5720,5720,0
20230614,154800,45342920,5720,5720,5720,5720,0
20230614,154700,45342920,5720,5720,5720,5720,0
20230614,154600,45342920,5720,5720,5720,5720,0
20230614,154500,45342920,5720,5720,5720,5720,0
20230614,154400,45342920,5720,5720,5720,5720,0
20230614,154300,45342920,5720,5720,5720,5720,0
20230614,154200,45342920,5720,5720,5720,5720,0
20230614,154100,45342920,5720,5720,5720,5720,0
20230614,154000,45342920,5720,5720,5720,5720,0
20230614,153900,45342920,5720,5720,5720,5720,0
20230614,153800,45342920,5720,5720,5720,5720,0
20230614,153700,45342920,5720,5720,5720,5720,0
20230614,153600,45342920,5720,5720,5720,5720,0
20230614,153500,45342920,5720,5720,5720,5720,0
20230614,153400,45342920,5720,5720,5720,5720,0
20230614,153300,45342920,5720,5720,5720,5720,0
20230614,153200,45342920,5720,5720,5720,5720,0
20230614,153100,45342920,5720,5720,5720,5720,0
20230614,153000,45342920,5720,5720,5720,5720,1003
20230614,152900,39605760,5700,5700,5700,5700,0
20230614,152800,39605760,5700,5700,5700,5700,0
20230614,152700,39605760,5700,5700,5700,5700,0
20230614,152600,39605760,5700,5700,5700,5700,0
20230614,152500,39605760,5700,5700,5700,5700,0
20230614,152400,39605760,5700,5700,5700,5700,0
20230614,152300,39605760,5700,5700,5700,5700,0
20230614,152200,39605760,5700,5700,5700,5700,0
20230614,152100,39605760,5700,5700,5700,5700,0
20230614,152000,39605760,5700,5700,5700,5700,0
20230614,151900,39605760,5700,5710,5710,5700,15
20230614,151800,39520150,5720,5660,5720,5660,600
20230614,151700,36101400,5660,5660,5660,5660,0
20230614,151600,36101400,5660,5660,5660,5660,0
20230614,151500,36101400,5660,5660,5660,5660,3
20230614,151400,36084420,5650,5650,5650,5650,19
20230614,151300,35977070,5650,5650,5650,5650,0
20230614,151200,35977070,5650,5650,5650,5650,0
20230614,151100,35977070,5650,5650,5650,5650,0
20230614,151000,35977070,5650,5650,5650,5650,19
20230614,150900,35869720,5660,5660,5660,5660,0
20230614,150800,35869720,5660,5660,5660,5660,0
20230614,150700,35869720,5660,5660,5660,5660,90
20230614,150600,35360320,5660,5660,5660,5660,0
20230614,150500,35360320,5660,5660,5660,5660,0
20230614,150400,35360320,5660,5660,5660,5660,0
20230614,150300,35360320,5660,5660,5660,5660,0
20230614,150200,35360320,5660,5650,5660,5650,3
20230614,150100,35343360,5630,5630,5630,5630,0
20230614,150000,35343360,5630,5630,5630,5630,0
20230614,145900,35343360,5630,5630,5630,5630,100
20230614,145800,34780360,5650,5650,5650,5650,0
20230614,145700,34780360,5650,5650,5650,5650,0
20230614,145600,34780360,5650,5650,5650,5650,0
20230614,145500,34780360,5650,5650,5650,5650,1
20230614,145400,34774710,5630,5630,5630,5630,0
20230614,145300,34774710,5630,5630,5630,5630,0
20230614,145200,34774710,5630,5630,5630,5630,0
20230614,145100,34774710,5630,5630,5630,5630,0
20230614,145000,34774710,5630,5630,5630,5630,0
20230614,144900,34774710,5630,5630,5630,5630,0
20230614,144800,34774710,5630,5630,5630,5630,0
20230614,144700,34774710,5630,5630,5630,5630,0
20230614,144600,34774710,5630,5630,5630,5630,0
20230614,144500,34774710,5630,5630,5630,5630,0
20230614,144400,34774710,5630,5630,5630,5630,0
20230614,144300,34774710,5630,5630,5630,5630,0
20230614,144200,34774710,5630,5650,5650,5630,500
20230614,144100,31957750,5640,5650,5650,5640,9
20230614,144000,31906980,5660,5660,5660,5660,39
20230614,143900,31686240,5660,5660,5660,5660,0
20230614,143800,31686240,5660,5660,5660,5660,8
20230614,143700,31640960,5660,5660,5660,5660,0
20230614,143600,31640960,5660,5660,5660,5660,0
20230614,143500,31640960,5660,5660,5660,5660,154
20230614,143400,30769320,5650,5650,5650,5650,98
20230614,143300,30215620,5650,5650,5650,5650,205
20230614,143200,29057370,5680,5680,5680,5680,0
20230614,143100,29057370,5680,5680,5680,5680,0
20230614,143000,29057370,5680,5680,5680,5680,0
20230614,142900,29057370,5680,5680,5680,5680,0
20230614,142800,29057370,5680,5680,5680,5680,0
20230614,142700,29057370,5680,5680,5680,5680,73
20230614,142600,28642730,5680,5680,5680,5680,0
20230614,142500,28642730,5680,5680,5680,5680,0
20230614,142400,28642730,5680,5680,5680,5680,0
20230614,142300,28642730,5680,5680,5680,5680,0
20230614,142200,28642730,5680,5680,5680,5680,0
20230614,142100,28642730,5680,5680,5680,5680,1
20230614,142000,28637050,5650,5650,5650,5650,9
20230614,141900,28586200,5680,5680,5690,5670,7
20230614,141800,28546440,5670,5670,5670,5670,6
20230614,141700,28512420,5670,5670,5670,5670,0
20230614,141600,28512420,5670,5670,5670,5670,99
20230614,141500,27951090,5670,5670,5670,5670,0
20230614,141400,27951090,5670,5670,5670,5670,61
20230614,141300,27605220,5670,5670,5670,5670,69
20230614,141200,27213990,5680,5670,5680,5670,6
20230614,141100,27179960,5670,5670,5670,5670,141
20230614,141000,26380490,5670,5670,5670,5670,0
20230614,140900,26380490,5670,5670,5670,5670,0
20230614,140800,26380490,5670,5670,5670,5670,0
20230614,140700,26380490,5670,5660,5670,5660,322
20230614,140600,24557960,5670,5670,5670,5670,0
20230614,140500,24557960,5670,5670,5670,5670,0
20230614,140400,24557960,5670,5670,5670,5670,0
20230614,140300,24557960,5670,5670,5670,5670,0
20230614,140200,24557960,5670,5670,5670,5670,35
20230614,140100,24359510,5680,5680,5680,5680,0
20230614,140000,24359510,5680,5680,5680,5680,0
20230614,135900,24359510,5680,5680,5680,5680,1
20230614,135800,24353830,5660,5660,5660,5660,0
20230614,135700,24353830,5660,5660,5660,5660,1
20230614,135600,24348170,5690,5690,5690,5690,0
20230614,135500,24348170,5690,5690,5690,5690,0
20230614,135400,24348170,5690,5690,5690,5690,0
20230614,135300,24348170,5690,5690,5690,5690,0
20230614,135200,24348170,5690,5690,5690,5690,0
20230614,135100,24348170,5690,5690,5690,5690,0
20230614,135000,24348170,5690,5690,5690,5690,0
20230614,134900,24348170,5690,5690,5690,5690,0
20230614,134800,24348170,5690,5690,5690,5690,0
20230614,134700,24348170,5690,5690,5690,5690,0
20230614,134600,24348170,5690,5690,5690,5690,0
20230614,134500,24348170,5690,5690,5690,5690,0
20230614,134400,24348170,5690,5690,5690,5690,0
20230614,134300,24348170,5690,5690,5690,5690,0
20230614,134200,24348170,5690,5690,5690,5690,0
20230614,134100,24348170,5690,5690,5690,5690,0
20230614,134000,24348170,5690,5690,5690,5690,0
20230614,133900,24348170,5690,5690,5690,5690,0
20230614,133800,24348170,5690,5690,5690,5690,0
20230614,133700,24348170,5690,5690,5690,5690,0
20230614,133600,24348170,5690,5690,5690,5690,0
20230614,133500,24348170,5690,5690,5690,5690,0
20230614,133400,24348170,5690,5690,5690,5690,5
20230614,133300,24319720,5690,5690,5690,5690,0
20230614,133200,24319720,5690,5690,5690,5690,1
20230614,133100,24314030,5660,5660,5660,5660,0
20230614,133000,24314030,5660,5660,5660,5660,0
20230614,132900,24314030,5660,5660,5660,5660,0
20230614,132800,24314030,5660,5660,5660,5660,0
20230614,132700,24314030,5660,5660,5660,5660,17
20230614,132600,24217810,5690,5690,5690,5690,0
20230614,132500,24217810,5690,5690,5690,5690,0
20230614,132400,24217810,5690,5690,5690,5690,0
20230614,132300,24217810,5690,5690,5690,5690,0
20230614,132200,24217810,5690,5690,5690,5690,0
20230614,132100,24217810,5690,5690,5690,5690,0
20230614,132000,24217810,5690,5690,5690,5690,0
20230614,131900,24217810,5690,5690,5690,5690,0
20230614,131800,24217810,5690,5690,5690,5690,0
20230614,131700,24217810,5690,5690,5690,5690,0
20230614,131600,24217810,5690,5690,5690,5690,0
20230614,131500,24217810,5690,5690,5690,5690,1
20230614,131400,24212120,5660,5660,5660,5660,0
20230614,131300,24212120,5660,5660,5660,5660,0
20230614,131200,24212120,5660,5660,5660,5660,0
20230614,131100,24212120,5660,5660,5660,5660,0
20230614,131000,24212120,5660,5660,5660,5660,0
20230614,130900,24212120,5660,5660,5660,5660,0
20230614,130800,24212120,5660,5660,5660,5660,0
20230614,130700,24212120,5660,5660,5660,5660,0
20230614,130600,24212120,5660,5660,5660,5660,90
20230614,130500,23702720,5690,5690,5690,5690,0
20230614,130400,23702720,5690,5690,5690,5690,0
20230614,130300,23702720,5690,5690,5690,5690,0
20230614,130200,23702720,5690,5690,5690,5690,0
20230614,130100,23702720,5690,5690,5690,5690,0
20230614,130000,23702720,5690,5690,5690,5690,0
20230614,125900,23702720,5690,5690,5690,5690,0
20230614,125800,23702720,5690,5690,5690,5690,0
20230614,125700,23702720,5690,5690,5690,5690,3
20230614,125600,23685650,5670,5670,5670,5670,0
20230614,125500,23685650,5670,5670,5670,5670,27
20230614,125400,23532560,5670,5700,5700,5670,34
20230614,125300,23339750,5670,5670,5670,5670,200
20230614,125200,22205750,5670,5670,5670,5670,0
20230614,125100,22205750,5670,5670,5670,5670,0
20230614,125000,22205750,5670,5670,5670,5670,0
20230614,124900,22205750,5670,5670,5670,5670,50
20230614,124800,21922250,5670,5670,5670,5670,0
20230614,124700,21922250,5670,5670,5670,5670,0
20230614,124600,21922250,5670,5670,5670,5670,0
20230614,124500,21922250,5670,5670,5670,5670,0
20230614,124400,21922250,5670,5670,5670,5670,0
20230614,124300,21922250,5670,5670,5670,5670,0
20230614,124200,21922250,5670,5670,5670,5670,0
20230614,124100,21922250,5670,5670,5670,5670,0
20230614,124000,21922250,5670,5670,5670,5670,0
20230614,123900,21922250,5670,5670,5670,5670,0
20230614,123800,21922250,5670,5670,5670,5670,0
20230614,123700,21922250,5670,5670,5670,5670,0
20230614,123600,21922250,5670,5670,5670,5670,50
20230614,123500,21638750,5670,5670,5670,5670,4
20230614,123400,21616070,5710,5710,5710,5710,1
20230614,123300,21610360,5700,5700,5700,5700,0
20230614,123200,21610360,5700,5700,5700,5700,0
20230614,123100,21610360,5700,5700,5700,5700,0
20230614,123000,21610360,5700,5700,5700,5700,0
20230614,122900,21610360,5700,5700,5700,5700,0
20230614,122800,21610360,5700,5700,5700,5700,0
20230614,122700,21610360,5700,5700,5700,5700,0
20230614,122600,21610360,5700,5700,5700,5700,0
20230614,122500,21610360,5700,5700,5700,5700,0
20230614,122400,21610360,5700,5700,5700,5700,0
20230614,122300,21610360,5700,5700,5700,5700,0
20230614,122200,21610360,5700,5700,5700,5700,0
20230614,122100,21610360,5700,5700,5700,5700,0
20230614,122000,21610360,5700,5700,5700,5700,0
20230614,121900,21610360,5700,5700,5700,5700,0
20230614,121800,21610360,5700,5700,5700,5700,0
20230614,121700,21610360,5700,5700,5700,5700,0
20230614,121600,21610360,5700,5700,5700,5700,0
20230614,121500,21610360,5700,5700,5700,5700,0
20230614,121400,21610360,5700,5700,5700,5700,0
20230614,121300,21610360,5700,5700,5700,5700,0
20230614,121200,21610360,5700,5700,5700,5700,0
20230614,121100,21610360,5700,5700,5700,5700,0
20230614,121000,21610360,5700,5700,5700,5700,0
20230614,120900,21610360,5700,5700,5700,5700,0
20230614,120800,21610360,5700,5700,5700,5700,0
20230614,120700,21610360,5700,5700,5700,5700,0
20230614,120600,21610360,5700,5700,5700,5700,0
20230614,120500,21610360,5700,5700,5700,5700,0
20230614,120400,21610360,5700,5700,5700,5700,393
20230614,120300,19370260,5670,5670,5670,5670,136
20230614,120200,18599140,5680,5680,5680,5680,0
20230614,120100,18599140,5680,5680,5680,5680,564
20230614,120000,15395620,5710,5710,5710,5710,0
20230614,115900,15395620,5710,5710,5710,5710,0
20230614,115800,15395620,5710,5710,5710,5710,0
20230614,115700,15395620,5710,5710,5710,5710,0
20230614,115600,15395620,5710,5710,5710,5710,0
20230614,115500,15395620,5710,5710,5710,5710,0
20230614,115400,15395620,5710,5710,5710,5710,0
20230614,115300,15395620,5710,5710,5710,5710,0
20230614,115200,15395620,5710,5710,5710,5710,0
20230614,115100,15395620,5710,5710,5710,5710,0
20230614,115000,15395620,5710,5710,5710,5710,0
20230614,114900,15395620,5710,5710,5710,5710,0
20230614,114800,15395620,5710,5710,5710,5710,0
20230614,114700,15395620,5710,5710,5710,5710,0
20230614,114600,15395620,5710,5710,5710,5710,0
20230614,114500,15395620,5710,5710,5710,5710,0
20230614,114400,15395620,5710,5710,5710,5710,0
20230614,114300,15395620,5710,5710,5710,5710,0
20230614,114200,15395620,5710,5710,5710,5710,0
20230614,114100,15395620,5710,5710,5710,5710,0
20230614,114000,15395620,5710,5710,5710,5710,0
20230614,113900,15395620,5710,5710,5710,5710,0
20230614,113800,15395620,5710,5710,5710,5710,0
20230614,113700,15395620,5710,5710,5710,5710,0
20230614,113600,15395620,5710,5710,5710,5710,0
20230614,113500,15395620,5710,5710,5710,5710,0
20230614,113400,15395620,5710,5710,5710,5710,5
20230614,113300,15367070,5710,5710,5710,5710,0
20230614,113200,15367070,5710,5710,5710,5710,0
20230614,113100,15367070,5710,5710,5710,5710,0
20230614,113000,15367070,5710,5700,5710,5700,5
20230614,112900,15338560,5700,5700,5700,5700,0
20230614,112800,15338560,5700,5700,5700,5700,0
20230614,112700,15338560,5700,5700,5700,5700,0
20230614,112600,15338560,5700,5700,5700,5700,0
20230614,112500,15338560,5700,5700,5700,5700,0
20230614,112400,15338560,5700,5700,5700,5700,0
20230614,112300,15338560,5700,5700,5700,5700,0
20230614,112200,15338560,5700,5700,5700,5700,0
20230614,112100,15338560,5700,5700,5700,5700,2
20230614,112000,15327160,5680,5680,5680,5680,0
20230614,111900,15327160,5680,5680,5680,5680,0
20230614,111800,15327160,5680,5680,5680,5680,0
20230614,111700,15327160,5680,5680,5680,5680,0
20230614,111600,15327160,5680,5680,5680,5680,0
20230614,111500,15327160,5680,5680,5680,5680,0
20230614,111400,15327160,5680,5680,5680,5680,0
20230614,111300,15327160,5680,5680,5680,5680,0
20230614,111200,15327160,5680,5680,5680,5680,0
20230614,111100,15327160,5680,5680,5680,5680,0
20230614,111000,15327160,5680,5680,5680,5680,0
20230614,110900,15327160,5680,5680,5680,5680,0
20230614,110800,15327160,5680,5680,5680,5680,0
20230614,110700,15327160,5680,5680,5680,5680,0
20230614,110600,15327160,5680,5680,5680,5680,0
20230614,110500,15327160,5680,5680,5680,5680,0
20230614,110400,15327160,5680,5680,5680,5680,3
20230614,110300,15310120,5680,5680,5680,5680,0
20230614,110200,15310120,5680,5680,5680,5680,0
20230614,110100,15310120,5680,5680,5680,5680,448
20230614,110000,12765480,5710,5710,5710,5710,0
20230614,105900,12765480,5710,5710,5710,5710,0
20230614,105800,12765480,5710,5710,5710,5710,0
20230614,105700,12765480,5710,5710,5710,5710,0
20230614,105600,12765480,5710,5710,5710,5710,0
20230614,105500,12765480,5710,5710,5710,5710,0
20230614,105400,12765480,5710,5710,5710,5710,0
20230614,105300,12765480,5710,5710,5710,5710,0
20230614,105200,12765480,5710,5710,5710,5710,16
20230614,105100,12674120,5700,5700,5700,5700,0
20230614,105000,12674120,5700,5700,5700,5700,0
20230614,104900,12674120,5700,5700,5700,5700,0
20230614,104800,12674120,5700,5700,5700,5690,109
20230614,104700,12052840,5700,5700,5700,5700,0
20230614,104600,12052840,5700,5700,5700,5700,0
20230614,104500,12052840,5700,5690,5700,5690,7
20230614,104400,12012990,5700,5690,5700,5690,156
20230614,104300,11125340,5690,5690,5690,5690,0
20230614,104200,11125340,5690,5690,5690,5690,0
20230614,104100,11125340,5690,5690,5690,5690,0
20230614,104000,11125340,5690,5690,5690,5690,0
20230614,103900,11125340,5690,5690,5690,5690,5
20230614,103800,11096890,5690,5690,5690,5690,0
20230614,103700,11096890,5690,5690,5690,5690,0
20230614,103600,11096890,5690,5690,5690,5690,0
20230614,103500,11096890,5690,5690,5690,5690,0
20230614,103400,11096890,5690,5690,5690,5690,5
20230614,103300,11068440,5690,5690,5690,5690,0
20230614,103200,11068440,5690,5690,5690,5690,0
20230614,103100,11068440,5690,5690,5690,5690,0
20230614,103000,11068440,5690,5690,5690,5690,0
20230614,102900,11068440,5690,5690,5690,5690,26
20230614,102800,10920500,5690,5690,5690,5690,0
20230614,102700,10920500,5690,5690,5690,5690,0
20230614,102600,10920500,5690,5690,5690,5690,0
20230614,102500,10920500,5690,5690,5690,5690,0
20230614,102400,10920500,5690,5690,5690,5690,0
20230614,102300,10920500,5690,5680,5690,5680,28
20230614,102200,10761320,5680,5680,5680,5680,0
20230614,102100,10761320,5680,5680,5680,5680,0
20230614,102000,10761320,5680,5680,5680,5680,0
20230614,101900,10761320,5680,5680,5680,5680,0
20230614,101800,10761320,5680,5680,5680,5680,3
20230614,101700,10744280,5680,5680,5680,5680,3
20230614,101600,10727240,5680,5680,5680,5680,83
20230614,101500,10255800,5680,5680,5680,5680,0
20230614,101400,10255800,5680,5680,5680,5680,0
20230614,101300,10255800,5680,5680,5680,5680,0
20230614,101200,10255800,5680,5680,5680,5680,0
20230614,101100,10255800,5680,5680,5680,5680,0
20230614,101000,10255800,5680,5680,5680,5680,0
20230614,100900,10255800,5680,5680,5680,5680,2
20230614,100800,10244440,5690,5690,5690,5690,73
20230614,100700,9829070,5680,5680,5680,5680,0
20230614,100600,9829070,5680,5680,5680,5680,0
20230614,100500,9829070,5680,5680,5680,5680,0
20230614,100400,9829070,5680,5680,5680,5680,0
20230614,100300,9829070,5680,5680,5680,5680,0
20230614,100200,9829070,5680,5680,5680,5680,0
20230614,100100,9829070,5680,5680,5680,5680,0
20230614,100000,9829070,5680,5680,5680,5680,23
20230614,095900,9698430,5680,5680,5680,5680,0
20230614,095800,9698430,5680,5680,5680,5680,1
20230614,095700,9692750,5680,5680,5680,5680,0
20230614,095600,9692750,5680,5670,5680,5670,10
20230614,095500,9636030,5660,5660,5660,5660,0
20230614,095400,9636030,5660,5660,5660,5660,0
20230614,095300,9636030,5660,5670,5670,5660,245
20230614,095200,8248830,5690,5690,5690,5690,0
20230614,095100,8248830,5690,5690,5690,5690,0
20230614,095000,8248830,5690,5690,5690,5690,0
20230614,094900,8248830,5690,5690,5690,5690,0
20230614,094800,8248830,5690,5690,5690,5690,0
20230614,094700,8248830,5690,5690,5690,5690,0
20230614,094600,8248830,5690,5690,5690,5690,0
20230614,094500,8248830,5690,5690,5690,5690,0
20230614,094400,8248830,5690,5690,5690,5690,18
20230614,094300,8146410,5690,5690,5690,5690,0
20230614,094200,8146410,5690,5690,5690,5690,0
20230614,094100,8146410,5690,5680,5690,5670,1011
20230614,094000,2407730,5710,5710,5710,5710,0
20230614,093900,2407730,5710,5710,5710,5710,0
20230614,093800,2407730,5710,5710,5710,5710,0
20230614,093700,2407730,5710,5710,5710,5710,0
20230614,093600,2407730,5710,5710,5710,5710,1
20230614,093500,2402020,5710,5710,5710,5710,0
20230614,093400,2402020,5710,5710,5710,5710,0
20230614,093300,2402020,5710,5710,5710,5710,1
20230614,093200,2396310,5710,5710,5710,5710,0
20230614,093100,2396310,5710,5710,5710,5710,0
20230614,093000,2396310,5710,5710,5710,5710,0
20230614,092900,2396310,5710,5710,5710,5710,0
20230614,092800,2396310,5710,5710,5710,5710,0
20230614,092700,2396310,5710,5710,5710,5710,0
20230614,092600,2396310,5710,5710,5710,5710,0
20230614,092500,2396310,5710,5710,5710,5710,0
20230614,092400,2396310,5710,5710,5710,5710,0
20230614,092300,2396310,5710,5710,5710,5710,0
20230614,092200,2396310,5710,5710,5710,5710,1
20230614,092100,2390600,5680,5680,5680,5680,100
20230614,092000,1822600,5720,5720,5720,5720,0
20230614,091900,1822600,5720,5720,5720,5720,0
20230614,091800,1822600,5720,5720,5720,5720,0
20230614,091700,1822600,5720,5720,5720,5720,0
20230614,091600,1822600,5720,5720,5720,5720,0
20230614,091500,1822600,5720,5720,5720,5720,0
20230614,091400,1822600,5720,5700,5720,5700,11
20230614,091300,1759880,5710,5710,5710,5710,0
20230614,091200,1759880,5710,5710,5710,5710,0
20230614,091100,1759880,5710,5710,5710,5710,0
20230614,091000,1759880,5710,5710,5710,5710,1
20230614,090900,1754170,5690,5690,5690,5690,0
20230614,090800,1754170,5690,5690,5690,5690,10
20230614,090700,1697270,5690,5690,5690,5690,0
20230614,090600,1697270,5690,5690,5690,5690,221
20230614,090500,439780,5710,5710,5710,5710,0
20230614,090400,439780,5710,5710,5710,5710,1
20230614,090300,434070,5690,5690,5690,5690,0
20230614,090200,434070,5690,5690,5690,5690,1
20230614,090100,428380,5700,5700,5700,5700,0
20230614,090000,428380,5700,5720,5720,5700,75