stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,203200,12478600,3800,3800,3800,3800,26
20230601,203100,12478600,3800,3800,3800,3800,0
20230601,203000,12478600,3800,3800,3800,3800,0
20230601,202900,12478600,3800,3800,3800,3800,0
20230601,202800,12478600,3800,3800,3800,3800,0
20230601,202700,12478600,3800,3800,3800,3800,0
20230601,202600,12478600,3800,3800,3800,3800,0
20230601,202500,12478600,3800,3800,3800,3800,0
20230601,202400,12478600,3800,3800,3800,3800,0
20230601,202300,12478600,3800,3800,3800,3800,0
20230601,202200,12478600,3800,3800,3800,3800,0
20230601,202100,12478600,3800,3800,3800,3800,0
20230601,202000,12478600,3800,3800,3800,3800,0
20230601,201900,12478600,3800,3800,3800,3800,0
20230601,201800,12478600,3800,3800,3800,3800,0
20230601,201700,12478600,3800,3800,3800,3800,0
20230601,201600,12478600,3800,3800,3800,3800,0
20230601,201500,12478600,3800,3800,3800,3800,0
20230601,201400,12478600,3800,3800,3800,3800,0
20230601,201300,12478600,3800,3800,3800,3800,0
20230601,201200,12478600,3800,3800,3800,3800,0
20230601,201100,12478600,3800,3800,3800,3800,0
20230601,201000,12478600,3800,3800,3800,3800,0
20230601,200900,12478600,3800,3800,3800,3800,0
20230601,200800,12478600,3800,3800,3800,3800,0
20230601,200700,12478600,3800,3800,3800,3800,0
20230601,200600,12478600,3800,3800,3800,3800,0
20230601,200500,12478600,3800,3800,3800,3800,0
20230601,200400,12478600,3800,3800,3800,3800,0
20230601,200300,12478600,3800,3800,3800,3800,0
20230601,200200,12478600,3800,3800,3800,3800,26
20230601,200100,12478600,3800,3800,3800,3800,0
20230601,200000,12478600,3800,3800,3800,3800,0
20230601,195900,12478600,3800,3800,3800,3800,0
20230601,195800,12478600,3800,3800,3800,3800,0
20230601,195700,12478600,3800,3800,3800,3800,0
20230601,195600,12478600,3800,3800,3800,3800,0
20230601,195500,12478600,3800,3800,3800,3800,0
20230601,195400,12478600,3800,3800,3800,3800,0
20230601,195300,12478600,3800,3800,3800,3800,0
20230601,195200,12478600,3800,3800,3800,3800,0
20230601,195100,12478600,3800,3800,3800,3800,0
20230601,195000,12478600,3800,3800,3800,3800,0
20230601,194900,12478600,3800,3800,3800,3800,0
20230601,194800,12478600,3800,3800,3800,3800,0
20230601,194700,12478600,3800,3800,3800,3800,0
20230601,194600,12478600,3800,3800,3800,3800,0
20230601,194500,12478600,3800,3800,3800,3800,0
20230601,194400,12478600,3800,3800,3800,3800,0
20230601,194300,12478600,3800,3800,3800,3800,0
20230601,194200,12478600,3800,3800,3800,3800,0
20230601,194100,12478600,3800,3800,3800,3800,0
20230601,194000,12478600,3800,3800,3800,3800,0
20230601,193900,12478600,3800,3800,3800,3800,0
20230601,193800,12478600,3800,3800,3800,3800,0
20230601,193700,12478600,3800,3800,3800,3800,0
20230601,193600,12478600,3800,3800,3800,3800,0
20230601,193500,12478600,3800,3800,3800,3800,0
20230601,193400,12478600,3800,3800,3800,3800,0
20230601,193300,12478600,3800,3800,3800,3800,0
20230601,193200,12478600,3800,3800,3800,3800,26
20230601,193100,12478600,3800,3800,3800,3800,0
20230601,193000,12478600,3800,3800,3800,3800,0
20230601,192900,12478600,3800,3800,3800,3800,0
20230601,192800,12478600,3800,3800,3800,3800,0
20230601,192700,12478600,3800,3800,3800,3800,0
20230601,192600,12478600,3800,3800,3800,3800,0
20230601,192500,12478600,3800,3800,3800,3800,0
20230601,192400,12478600,3800,3800,3800,3800,0
20230601,192300,12478600,3800,3800,3800,3800,0
20230601,192200,12478600,3800,3800,3800,3800,0
20230601,192100,12478600,3800,3800,3800,3800,0
20230601,192000,12478600,3800,3800,3800,3800,0
20230601,191900,12478600,3800,3800,3800,3800,0
20230601,191800,12478600,3800,3800,3800,3800,0
20230601,191700,12478600,3800,3800,3800,3800,0
20230601,191600,12478600,3800,3800,3800,3800,0
20230601,191500,12478600,3800,3800,3800,3800,0
20230601,191400,12478600,3800,3800,3800,3800,0
20230601,191300,12478600,3800,3800,3800,3800,0
20230601,191200,12478600,3800,3800,3800,3800,0
20230601,191100,12478600,3800,3800,3800,3800,0
20230601,191000,12478600,3800,3800,3800,3800,0
20230601,190900,12478600,3800,3800,3800,3800,0
20230601,190800,12478600,3800,3800,3800,3800,0
20230601,190700,12478600,3800,3800,3800,3800,0
20230601,190600,12478600,3800,3800,3800,3800,0
20230601,190500,12478600,3800,3800,3800,3800,0
20230601,190400,12478600,3800,3800,3800,3800,0
20230601,190300,12478600,3800,3800,3800,3800,0
20230601,190200,12478600,3800,3800,3800,3800,26
20230601,190100,12478600,3800,3800,3800,3800,0
20230601,190000,12478600,3800,3800,3800,3800,0
20230601,185900,12478600,3800,3800,3800,3800,0
20230601,185800,12478600,3800,3800,3800,3800,0
20230601,185700,12478600,3800,3800,3800,3800,0
20230601,185600,12478600,3800,3800,3800,3800,0
20230601,185500,12478600,3800,3800,3800,3800,0
20230601,185400,12478600,3800,3800,3800,3800,0
20230601,185300,12478600,3800,3800,3800,3800,0
20230601,185200,12478600,3800,3800,3800,3800,0
20230601,185100,12478600,3800,3800,3800,3800,0
20230601,185000,12478600,3800,3800,3800,3800,0
20230601,184900,12478600,3800,3800,3800,3800,0
20230601,184800,12478600,3800,3800,3800,3800,0
20230601,184700,12478600,3800,3800,3800,3800,0
20230601,184600,12478600,3800,3800,3800,3800,0
20230601,184500,12478600,3800,3800,3800,3800,0
20230601,184400,12478600,3800,3800,3800,3800,0
20230601,184300,12478600,3800,3800,3800,3800,0
20230601,184200,12478600,3800,3800,3800,3800,0
20230601,184100,12478600,3800,3800,3800,3800,0
20230601,184000,12478600,3800,3800,3800,3800,0
20230601,183900,12478600,3800,3800,3800,3800,0
20230601,183800,12478600,3800,3800,3800,3800,0
20230601,183700,12478600,3800,3800,3800,3800,0
20230601,183600,12478600,3800,3800,3800,3800,0
20230601,183500,12478600,3800,3800,3800,3800,0
20230601,183400,12478600,3800,3800,3800,3800,0
20230601,183300,12478600,3800,3800,3800,3800,0
20230601,183200,12478600,3800,3800,3800,3800,26
20230601,183100,12478600,3800,3800,3800,3800,0
20230601,183000,12478600,3800,3800,3800,3800,0
20230601,182900,12478600,3800,3800,3800,3800,0
20230601,182800,12478600,3800,3800,3800,3800,0
20230601,182700,12478600,3800,3800,3800,3800,0
20230601,182600,12478600,3800,3800,3800,3800,0
20230601,182500,12478600,3800,3800,3800,3800,0
20230601,182400,12478600,3800,3800,3800,3800,0
20230601,182300,12478600,3800,3800,3800,3800,0
20230601,182200,12478600,3800,3800,3800,3800,0
20230601,182100,12478600,3800,3800,3800,3800,0
20230601,182000,12478600,3800,3800,3800,3800,0
20230601,181900,12478600,3800,3800,3800,3800,0
20230601,181800,12478600,3800,3800,3800,3800,0
20230601,181700,12478600,3800,3800,3800,3800,0
20230601,181600,12478600,3800,3800,3800,3800,0
20230601,181500,12478600,3800,3800,3800,3800,0
20230601,181400,12478600,3800,3800,3800,3800,0
20230601,181300,12478600,3800,3800,3800,3800,0
20230601,181200,12478600,3800,3800,3800,3800,0
20230601,181100,12478600,3800,3800,3800,3800,0
20230601,181000,12478600,3800,3800,3800,3800,0
20230601,180900,12478600,3800,3800,3800,3800,0
20230601,180800,12478600,3800,3800,3800,3800,0
20230601,180700,12478600,3800,3800,3800,3800,0
20230601,180600,12478600,3800,3800,3800,3800,0
20230601,180500,12478600,3800,3800,3800,3800,0
20230601,180400,12478600,3800,3800,3800,3800,0
20230601,180300,12478600,3800,3800,3800,3800,0
20230601,180200,12478600,3800,3800,3800,3800,26
20230601,180100,12478600,3800,3800,3800,3800,0
20230601,180000,12478600,3800,3800,3800,3800,0
20230601,175900,12478600,3800,3800,3800,3800,0
20230601,175800,12478600,3800,3800,3800,3800,0
20230601,175700,12478600,3800,3800,3800,3800,0
20230601,175600,12478600,3800,3800,3800,3800,0
20230601,175500,12478600,3800,3800,3800,3800,0
20230601,175400,12478600,3800,3800,3800,3800,0
20230601,175300,12478600,3800,3800,3800,3800,0
20230601,175200,12478600,3800,3800,3800,3800,0
20230601,175100,12478600,3800,3800,3800,3800,0
20230601,175000,12478600,3800,3800,3800,3800,0
20230601,174900,12478600,3800,3800,3800,3800,0
20230601,174800,12478600,3800,3800,3800,3800,0
20230601,174700,12478600,3800,3800,3800,3800,0
20230601,174600,12478600,3800,3800,3800,3800,0
20230601,174500,12478600,3800,3800,3800,3800,0
20230601,174400,12478600,3800,3800,3800,3800,0
20230601,174300,12478600,3800,3800,3800,3800,0
20230601,174200,12478600,3800,3800,3800,3800,0
20230601,174100,12478600,3800,3800,3800,3800,0
20230601,174000,12478600,3800,3800,3800,3800,0
20230601,173900,12478600,3800,3800,3800,3800,0
20230601,173800,12478600,3800,3800,3800,3800,0
20230601,173700,12478600,3800,3800,3800,3800,0
20230601,173600,12478600,3800,3800,3800,3800,0
20230601,173500,12478600,3800,3800,3800,3800,0
20230601,173400,12478600,3800,3800,3800,3800,0
20230601,173300,12478600,3800,3800,3800,3800,0
20230601,173200,12478600,3800,3800,3800,3800,26
20230601,173100,12478600,3800,3800,3800,3800,0
20230601,173000,12478600,3800,3800,3800,3800,0
20230601,172900,12478600,3800,3800,3800,3800,0
20230601,172800,12478600,3800,3800,3800,3800,0
20230601,172700,12478600,3800,3800,3800,3800,0
20230601,172600,12478600,3800,3800,3800,3800,0
20230601,172500,12478600,3800,3800,3800,3800,0
20230601,172400,12478600,3800,3800,3800,3800,0
20230601,172300,12478600,3800,3800,3800,3800,0
20230601,172200,12478600,3800,3800,3800,3800,0
20230601,172100,12478600,3800,3800,3800,3800,0
20230601,172000,12478600,3800,3800,3800,3800,0
20230601,171900,12478600,3800,3800,3800,3800,0
20230601,171800,12478600,3800,3800,3800,3800,0
20230601,171700,12478600,3800,3800,3800,3800,0
20230601,171600,12478600,3800,3800,3800,3800,0
20230601,171500,12478600,3800,3800,3800,3800,0
20230601,171400,12478600,3800,3800,3800,3800,0
20230601,171300,12478600,3800,3800,3800,3800,0
20230601,171200,12478600,3800,3800,3800,3800,0
20230601,171100,12478600,3800,3800,3800,3800,0
20230601,171000,12478600,3800,3800,3800,3800,0
20230601,170900,12478600,3800,3800,3800,3800,0
20230601,170800,12478600,3800,3800,3800,3800,0
20230601,170700,12478600,3800,3800,3800,3800,0
20230601,170600,12478600,3800,3800,3800,3800,0
20230601,170500,12478600,3800,3800,3800,3800,0
20230601,170400,12478600,3800,3800,3800,3800,0
20230601,170300,12478600,3800,3800,3800,3800,0
20230601,170200,12478600,3800,3800,3800,3800,26
20230601,170100,12478600,3800,3800,3800,3800,0
20230601,170000,12478600,3800,3800,3800,3800,0
20230601,165900,12478600,3800,3800,3800,3800,0
20230601,165800,12478600,3800,3800,3800,3800,0
20230601,165700,12478600,3800,3800,3800,3800,0
20230601,165600,12478600,3800,3800,3800,3800,0
20230601,165500,12478600,3800,3800,3800,3800,0
20230601,165400,12478600,3800,3800,3800,3800,0
20230601,165300,12478600,3800,3800,3800,3800,0
20230601,165200,12478600,3800,3800,3800,3800,0
20230601,165100,12478600,3800,3800,3800,3800,0
20230601,165000,12478600,3800,3800,3800,3800,0
20230601,164900,12478600,3800,3800,3800,3800,0
20230601,164800,12478600,3800,3800,3800,3800,0
20230601,164700,12478600,3800,3800,3800,3800,0
20230601,164600,12478600,3800,3800,3800,3800,0
20230601,164500,12478600,3800,3800,3800,3800,0
20230601,164400,12478600,3800,3800,3800,3800,0
20230601,164300,12478600,3800,3800,3800,3800,0
20230601,164200,12478600,3800,3800,3800,3800,0
20230601,164100,12478600,3800,3800,3800,3800,0
20230601,164000,12478600,3800,3800,3800,3800,0
20230601,163900,12478600,3800,3800,3800,3800,0
20230601,163800,12478600,3800,3800,3800,3800,0
20230601,163700,12478600,3800,3800,3800,3800,0
20230601,163600,12478600,3800,3800,3800,3800,0
20230601,163500,12478600,3800,3800,3800,3800,0
20230601,163400,12478600,3800,3800,3800,3800,0
20230601,163300,12478600,3800,3800,3800,3800,0
20230601,163200,12478600,3800,3800,3800,3800,26
20230601,163100,12478600,3800,3800,3800,3800,0
20230601,163000,12478600,3800,3800,3800,3800,0
20230601,162900,12478600,3800,3800,3800,3800,0
20230601,162800,12478600,3800,3800,3800,3800,0
20230601,162700,12478600,3800,3800,3800,3800,0
20230601,162600,12478600,3800,3800,3800,3800,0
20230601,162500,12478600,3800,3800,3800,3800,0
20230601,162400,12478600,3800,3800,3800,3800,0
20230601,162300,12478600,3800,3800,3800,3800,0
20230601,162200,12478600,3800,3800,3800,3800,0
20230601,162100,12478600,3800,3800,3800,3800,0
20230601,162000,12478600,3800,3800,3800,3800,0
20230601,161900,12478600,3800,3800,3800,3800,0
20230601,161800,12478600,3800,3800,3800,3800,0
20230601,161700,12478600,3800,3800,3800,3800,0
20230601,161600,12478600,3800,3800,3800,3800,0
20230601,161500,12478600,3800,3800,3800,3800,0
20230601,161400,12478600,3800,3800,3800,3800,0
20230601,161300,12478600,3800,3800,3800,3800,0
20230601,161200,12478600,3800,3800,3800,3800,0
20230601,161100,12478600,3800,3800,3800,3800,0
20230601,161000,12478600,3800,3800,3800,3800,0
20230601,160900,12478600,3800,3800,3800,3800,0
20230601,160800,12478600,3800,3800,3800,3800,0
20230601,160700,12478600,3800,3800,3800,3800,0
20230601,160600,12478600,3800,3800,3800,3800,0
20230601,160500,12478600,3800,3800,3800,3800,0
20230601,160400,12478600,3800,3800,3800,3800,0
20230601,160300,12478600,3800,3800,3800,3800,0
20230601,160200,12478600,3800,3800,3800,3800,26
20230601,160100,12478600,3800,3800,3800,3800,0
20230601,160000,12478600,3800,3800,3800,3800,0
20230601,155900,12478600,3800,3800,3800,3800,0
20230601,155800,12478600,3800,3800,3800,3800,0
20230601,155700,12478600,3800,3800,3800,3800,0
20230601,155600,12478600,3800,3800,3800,3800,0
20230601,155500,12478600,3800,3800,3800,3800,0
20230601,155400,12478600,3800,3800,3800,3800,0
20230601,155300,12478600,3800,3800,3800,3800,0
20230601,155200,12478600,3800,3800,3800,3800,0
20230601,155100,12478600,3800,3800,3800,3800,0
20230601,155000,12478600,3800,3800,3800,3800,0
20230601,154900,12478600,3800,3800,3800,3800,0
20230601,154800,12478600,3800,3800,3800,3800,0
20230601,154700,12478600,3800,3800,3800,3800,0
20230601,154600,12478600,3800,3800,3800,3800,0
20230601,154500,12478600,3800,3800,3800,3800,0
20230601,154400,12478600,3800,3800,3800,3800,0
20230601,154300,12478600,3800,3800,3800,3800,0
20230601,154200,12478600,3800,3800,3800,3800,0
20230601,154100,12478600,3800,3800,3800,3800,0
20230601,154000,12478600,3800,3800,3800,3800,0
20230601,153900,12478600,3800,3800,3800,3800,0
20230601,153800,12478600,3800,3800,3800,3800,0
20230601,153700,12478600,3800,3800,3800,3800,0
20230601,153600,12478600,3800,3800,3800,3800,0
20230601,153500,12478600,3800,3800,3800,3800,0
20230601,153400,12478600,3800,3800,3800,3800,0
20230601,153300,12478600,3800,3800,3800,3800,0
20230601,153200,12478600,3800,3800,3800,3800,26
20230601,153100,12478600,3800,3800,3800,3800,0
20230601,153000,12478600,3800,3800,3800,3800,26
20230601,152900,12379800,3800,3800,3800,3800,0
20230601,152800,12379800,3800,3800,3800,3800,0
20230601,152700,12379800,3800,3800,3800,3800,0
20230601,152600,12379800,3800,3800,3800,3800,0
20230601,152500,12379800,3800,3800,3800,3800,0
20230601,152400,12379800,3800,3800,3800,3800,0
20230601,152300,12379800,3800,3800,3800,3800,0
20230601,152200,12379800,3800,3800,3800,3800,0
20230601,152100,12379800,3800,3800,3800,3800,0
20230601,152000,12379800,3800,3800,3800,3800,0
20230601,151900,12379800,3800,3800,3800,3800,0
20230601,151800,12379800,3800,3800,3800,3800,0
20230601,151700,12379800,3800,3800,3800,3800,0
20230601,151600,12379800,3800,3800,3800,3800,0
20230601,151500,12379800,3800,3800,3800,3800,1
20230601,151400,12376000,3800,3800,3800,3800,1
20230601,151300,12372200,3795,3795,3795,3795,0
20230601,151200,12372200,3795,3795,3795,3795,1
20230601,151100,12368405,3800,3800,3800,3800,0
20230601,151000,12368405,3800,3800,3800,3800,2
20230601,150900,12360805,3800,3800,3800,3800,0
20230601,150800,12360805,3800,3750,3800,3750,41
20230601,150700,12206225,3750,3750,3750,3750,0
20230601,150600,12206225,3750,3750,3750,3750,0
20230601,150500,12206225,3750,3750,3750,3750,0
20230601,150400,12206225,3750,3750,3750,3750,0
20230601,150300,12206225,3750,3750,3750,3750,0
20230601,150200,12206225,3750,3750,3750,3750,200
20230601,150100,11456225,3740,3740,3740,3740,0
20230601,150000,11456225,3740,3740,3740,3740,1
20230601,145900,11452485,3740,3740,3740,3740,0
20230601,145800,11452485,3740,3740,3740,3740,0
20230601,145700,11452485,3740,3740,3740,3740,0
20230601,145600,11452485,3740,3740,3740,3740,0
20230601,145500,11452485,3740,3740,3740,3740,0
20230601,145400,11452485,3740,3740,3740,3740,0
20230601,145300,11452485,3740,3740,3740,3740,0
20230601,145200,11452485,3740,3740,3740,3740,0
20230601,145100,11452485,3740,3740,3740,3740,0
20230601,145000,11452485,3740,3740,3740,3740,0
20230601,144900,11452485,3740,3740,3740,3740,0
20230601,144800,11452485,3740,3740,3740,3740,0
20230601,144700,11452485,3740,3740,3740,3740,0
20230601,144600,11452485,3740,3740,3740,3740,0
20230601,144500,11452485,3740,3740,3740,3740,0
20230601,144400,11452485,3740,3740,3740,3740,0
20230601,144300,11452485,3740,3740,3740,3740,0
20230601,144200,11452485,3740,3740,3740,3740,0
20230601,144100,11452485,3740,3740,3740,3740,0
20230601,144000,11452485,3740,3740,3740,3740,0
20230601,143900,11452485,3740,3740,3740,3740,0
20230601,143800,11452485,3740,3740,3740,3740,0
20230601,143700,11452485,3740,3740,3740,3740,0
20230601,143600,11452485,3740,3740,3740,3740,0
20230601,143500,11452485,3740,3740,3740,3740,0
20230601,143400,11452485,3740,3740,3740,3740,8
20230601,143300,11422565,3750,3750,3750,3750,0
20230601,143200,11422565,3750,3750,3750,3750,0
20230601,143100,11422565,3750,3750,3750,3750,0
20230601,143000,11422565,3750,3750,3750,3750,0
20230601,142900,11422565,3750,3750,3750,3750,0
20230601,142800,11422565,3750,3750,3750,3750,0
20230601,142700,11422565,3750,3750,3750,3750,0
20230601,142600,11422565,3750,3750,3750,3750,0
20230601,142500,11422565,3750,3750,3750,3750,0
20230601,142400,11422565,3750,3750,3750,3750,0
20230601,142300,11422565,3750,3750,3750,3750,0
20230601,142200,11422565,3750,3750,3750,3750,0
20230601,142100,11422565,3750,3750,3750,3750,0
20230601,142000,11422565,3750,3750,3750,3750,0
20230601,141900,11422565,3750,3750,3750,3750,0
20230601,141800,11422565,3750,3750,3750,3750,0
20230601,141700,11422565,3750,3750,3750,3750,0
20230601,141600,11422565,3750,3750,3750,3750,2
20230601,141500,11415065,3750,3750,3750,3750,0
20230601,141400,11415065,3750,3750,3750,3750,0
20230601,141300,11415065,3750,3750,3750,3750,0
20230601,141200,11415065,3750,3750,3750,3750,0
20230601,141100,11415065,3750,3750,3750,3750,0
20230601,141000,11415065,3750,3750,3750,3750,0
20230601,140900,11415065,3750,3750,3750,3750,0
20230601,140800,11415065,3750,3750,3750,3750,0
20230601,140700,11415065,3750,3750,3750,3750,0
20230601,140600,11415065,3750,3750,3750,3750,0
20230601,140500,11415065,3750,3750,3750,3750,0
20230601,140400,11415065,3750,3750,3750,3750,0
20230601,140300,11415065,3750,3750,3750,3750,0
20230601,140200,11415065,3750,3750,3750,3750,25
20230601,140100,11321315,3750,3750,3750,3750,0
20230601,140000,11321315,3750,3750,3750,3750,0
20230601,135900,11321315,3750,3750,3750,3750,266
20230601,135800,10323815,3750,3750,3750,3750,0
20230601,135700,10323815,3750,3740,3750,3740,100
20230601,135600,9949675,3740,3740,3740,3740,0
20230601,135500,9949675,3740,3740,3740,3740,0
20230601,135400,9949675,3740,3740,3740,3740,0
20230601,135300,9949675,3740,3740,3740,3740,0
20230601,135200,9949675,3740,3740,3740,3740,0
20230601,135100,9949675,3740,3740,3740,3740,0
20230601,135000,9949675,3740,3740,3740,3740,0
20230601,134900,9949675,3740,3740,3740,3740,0
20230601,134800,9949675,3740,3740,3740,3740,0
20230601,134700,9949675,3740,3740,3740,3740,0
20230601,134600,9949675,3740,3740,3740,3740,0
20230601,134500,9949675,3740,3740,3740,3740,0
20230601,134400,9949675,3740,3740,3740,3740,0
20230601,134300,9949675,3740,3740,3740,3740,0
20230601,134200,9949675,3740,3740,3740,3740,0
20230601,134100,9949675,3740,3740,3740,3740,0
20230601,134000,9949675,3740,3740,3740,3740,0
20230601,133900,9949675,3740,3740,3740,3740,0
20230601,133800,9949675,3740,3740,3740,3740,0
20230601,133700,9949675,3740,3740,3740,3740,0
20230601,133600,9949675,3740,3735,3740,3735,1750
20230601,133500,3404685,3740,3740,3740,3740,0
20230601,133400,3404685,3740,3740,3740,3740,0
20230601,133300,3404685,3740,3740,3740,3740,0
20230601,133200,3404685,3740,3740,3740,3740,0
20230601,133100,3404685,3740,3740,3740,3740,0
20230601,133000,3404685,3740,3740,3740,3740,0
20230601,132900,3404685,3740,3740,3740,3740,0
20230601,132800,3404685,3740,3740,3740,3740,0
20230601,132700,3404685,3740,3740,3740,3740,0
20230601,132600,3404685,3740,3740,3740,3740,0
20230601,132500,3404685,3740,3740,3740,3740,0
20230601,132400,3404685,3740,3740,3740,3740,0
20230601,132300,3404685,3740,3740,3740,3740,0
20230601,132200,3404685,3740,3740,3740,3740,0
20230601,132100,3404685,3740,3740,3740,3740,0
20230601,132000,3404685,3740,3740,3740,3740,0
20230601,131900,3404685,3740,3740,3740,3740,0
20230601,131800,3404685,3740,3740,3740,3740,0
20230601,131700,3404685,3740,3740,3740,3740,0
20230601,131600,3404685,3740,3740,3740,3740,0
20230601,131500,3404685,3740,3740,3740,3740,0
20230601,131400,3404685,3740,3740,3740,3740,0
20230601,131300,3404685,3740,3740,3740,3740,0
20230601,131200,3404685,3740,3740,3740,3740,307
20230601,131100,2256505,3740,3740,3740,3740,0
20230601,131000,2256505,3740,3740,3740,3740,1
20230601,130900,2252765,3745,3745,3745,3745,0
20230601,130800,2252765,3745,3745,3745,3745,0
20230601,130700,2252765,3745,3745,3745,3745,1
20230601,130600,2249020,3745,3745,3745,3745,0
20230601,130500,2249020,3745,3745,3745,3745,0
20230601,130400,2249020,3745,3745,3745,3745,0
20230601,130300,2249020,3745,3745,3745,3745,0
20230601,130200,2249020,3745,3745,3745,3745,0
20230601,130100,2249020,3745,3745,3745,3745,0
20230601,130000,2249020,3745,3745,3745,3745,0
20230601,125900,2249020,3745,3745,3745,3745,0
20230601,125800,2249020,3745,3745,3745,3745,0
20230601,125700,2249020,3745,3745,3745,3745,0
20230601,125600,2249020,3745,3745,3745,3745,0
20230601,125500,2249020,3745,3745,3745,3745,0
20230601,125400,2249020,3745,3745,3745,3745,0
20230601,125300,2249020,3745,3745,3745,3745,0
20230601,125200,2249020,3745,3745,3745,3745,0
20230601,125100,2249020,3745,3745,3745,3745,0
20230601,125000,2249020,3745,3745,3745,3745,0
20230601,124900,2249020,3745,3745,3745,3745,0
20230601,124800,2249020,3745,3745,3745,3745,0
20230601,124700,2249020,3745,3745,3745,3745,0
20230601,124600,2249020,3745,3745,3745,3745,0
20230601,124500,2249020,3745,3745,3745,3745,0
20230601,124400,2249020,3745,3745,3745,3745,0
20230601,124300,2249020,3745,3745,3745,3745,0
20230601,124200,2249020,3745,3745,3745,3745,0
20230601,124100,2249020,3745,3745,3745,3745,0
20230601,124000,2249020,3745,3745,3745,3745,0
20230601,123900,2249020,3745,3745,3745,3745,0
20230601,123800,2249020,3745,3745,3745,3745,0
20230601,123700,2249020,3745,3745,3745,3745,0
20230601,123600,2249020,3745,3745,3745,3745,0
20230601,123500,2249020,3745,3745,3745,3745,0
20230601,123400,2249020,3745,3745,3745,3745,0
20230601,123300,2249020,3745,3745,3745,3745,0
20230601,123200,2249020,3745,3745,3745,3745,0
20230601,123100,2249020,3745,3745,3745,3745,0
20230601,123000,2249020,3745,3745,3745,3745,0
20230601,122900,2249020,3745,3745,3745,3745,0
20230601,122800,2249020,3745,3745,3745,3745,0
20230601,122700,2249020,3745,3745,3745,3745,0
20230601,122600,2249020,3745,3745,3745,3745,0
20230601,122500,2249020,3745,3745,3745,3745,1
20230601,122400,2245275,3705,3705,3705,3705,6
20230601,122300,2223045,3750,3750,3750,3750,0
20230601,122200,2223045,3750,3750,3750,3750,0
20230601,122100,2223045,3750,3720,3750,3720,3
20230601,122000,2211855,3700,3700,3700,3700,0
20230601,121900,2211855,3700,3700,3700,3700,0
20230601,121800,2211855,3700,3700,3700,3700,0
20230601,121700,2211855,3700,3700,3700,3700,0
20230601,121600,2211855,3700,3715,3715,3700,20
20230601,121500,2137655,3715,3715,3715,3715,0
20230601,121400,2137655,3715,3715,3715,3715,0
20230601,121300,2137655,3715,3715,3715,3715,0
20230601,121200,2137655,3715,3715,3715,3715,0
20230601,121100,2137655,3715,3715,3715,3715,0
20230601,121000,2137655,3715,3715,3715,3715,0
20230601,120900,2137655,3715,3715,3715,3715,0
20230601,120800,2137655,3715,3715,3715,3715,0
20230601,120700,2137655,3715,3715,3715,3715,0
20230601,120600,2137655,3715,3715,3715,3715,0
20230601,120500,2137655,3715,3715,3715,3715,1
20230601,120400,2133940,3715,3715,3715,3715,0
20230601,120300,2133940,3715,3715,3715,3715,2
20230601,120200,2126510,3735,3735,3735,3735,0
20230601,120100,2126510,3735,3735,3735,3735,0
20230601,120000,2126510,3735,3735,3735,3735,0
20230601,115900,2126510,3735,3735,3735,3735,0
20230601,115800,2126510,3735,3735,3735,3735,0
20230601,115700,2126510,3735,3735,3735,3735,0
20230601,115600,2126510,3735,3735,3735,3735,0
20230601,115500,2126510,3735,3735,3735,3735,0
20230601,115400,2126510,3735,3735,3735,3735,0
20230601,115300,2126510,3735,3735,3735,3735,0
20230601,115200,2126510,3735,3735,3735,3735,0
20230601,115100,2126510,3735,3735,3735,3735,0
20230601,115000,2126510,3735,3735,3735,3735,0
20230601,114900,2126510,3735,3735,3735,3735,0
20230601,114800,2126510,3735,3735,3735,3735,0
20230601,114700,2126510,3735,3735,3735,3735,0
20230601,114600,2126510,3735,3735,3735,3735,0
20230601,114500,2126510,3735,3735,3735,3735,0
20230601,114400,2126510,3735,3735,3735,3735,0
20230601,114300,2126510,3735,3735,3735,3735,0
20230601,114200,2126510,3735,3735,3735,3735,0
20230601,114100,2126510,3735,3735,3735,3735,0
20230601,114000,2126510,3735,3735,3735,3735,0
20230601,113900,2126510,3735,3735,3735,3735,0
20230601,113800,2126510,3735,3735,3735,3735,0
20230601,113700,2126510,3735,3735,3735,3735,0
20230601,113600,2126510,3735,3735,3735,3735,0
20230601,113500,2126510,3735,3735,3735,3735,0
20230601,113400,2126510,3735,3735,3735,3735,0
20230601,113300,2126510,3735,3735,3735,3735,0
20230601,113200,2126510,3735,3735,3735,3735,0
20230601,113100,2126510,3735,3735,3735,3735,0
20230601,113000,2126510,3735,3735,3735,3735,0
20230601,112900,2126510,3735,3735,3735,3735,0
20230601,112800,2126510,3735,3735,3735,3735,0
20230601,112700,2126510,3735,3735,3735,3735,0
20230601,112600,2126510,3735,3735,3735,3735,0
20230601,112500,2126510,3735,3735,3735,3735,0
20230601,112400,2126510,3735,3735,3735,3735,0
20230601,112300,2126510,3735,3735,3735,3735,0
20230601,112200,2126510,3735,3735,3735,3735,0
20230601,112100,2126510,3735,3735,3735,3735,0
20230601,112000,2126510,3735,3735,3735,3735,0
20230601,111900,2126510,3735,3735,3735,3735,5
20230601,111800,2107835,3750,3750,3750,3750,0
20230601,111700,2107835,3750,3750,3750,3750,0
20230601,111600,2107835,3750,3750,3750,3750,0
20230601,111500,2107835,3750,3750,3750,3750,0
20230601,111400,2107835,3750,3750,3750,3750,0
20230601,111300,2107835,3750,3750,3750,3750,0
20230601,111200,2107835,3750,3750,3750,3750,0
20230601,111100,2107835,3750,3750,3750,3750,0
20230601,111000,2107835,3750,3750,3750,3750,0
20230601,110900,2107835,3750,3750,3750,3750,0
20230601,110800,2107835,3750,3750,3750,3750,0
20230601,110700,2107835,3750,3750,3750,3750,0
20230601,110600,2107835,3750,3745,3750,3745,100
20230601,110500,1732850,3735,3735,3735,3735,0
20230601,110400,1732850,3735,3735,3735,3735,0
20230601,110300,1732850,3735,3735,3735,3735,100
20230601,110200,1359350,3735,3735,3735,3735,0
20230601,110100,1359350,3735,3735,3735,3735,0
20230601,110000,1359350,3735,3735,3735,3735,0
20230601,105900,1359350,3735,3735,3735,3735,0
20230601,105800,1359350,3735,3735,3735,3735,0
20230601,105700,1359350,3735,3735,3735,3735,0
20230601,105600,1359350,3735,3735,3735,3735,0
20230601,105500,1359350,3735,3735,3735,3735,0
20230601,105400,1359350,3735,3735,3735,3735,0
20230601,105300,1359350,3735,3735,3735,3735,0
20230601,105200,1359350,3735,3735,3735,3735,0
20230601,105100,1359350,3735,3735,3735,3735,0
20230601,105000,1359350,3735,3735,3735,3735,2
20230601,104900,1351880,3735,3735,3735,3735,55
20230601,104800,1146455,3735,3735,3735,3735,0
20230601,104700,1146455,3735,3735,3735,3735,0
20230601,104600,1146455,3735,3735,3735,3735,0
20230601,104500,1146455,3735,3735,3735,3735,0
20230601,104400,1146455,3735,3735,3735,3735,0
20230601,104300,1146455,3735,3735,3735,3735,0
20230601,104200,1146455,3735,3735,3735,3735,0
20230601,104100,1146455,3735,3735,3735,3735,0
20230601,104000,1146455,3735,3735,3735,3735,0
20230601,103900,1146455,3735,3735,3735,3735,0
20230601,103800,1146455,3735,3735,3735,3735,0
20230601,103700,1146455,3735,3735,3735,3735,0
20230601,103600,1146455,3735,3735,3735,3735,0
20230601,103500,1146455,3735,3735,3735,3735,0
20230601,103400,1146455,3735,3735,3735,3735,0
20230601,103300,1146455,3735,3735,3735,3735,0
20230601,103200,1146455,3735,3735,3735,3735,0
20230601,103100,1146455,3735,3735,3735,3735,0
20230601,103000,1146455,3735,3735,3735,3735,0
20230601,102900,1146455,3735,3735,3735,3735,0
20230601,102800,1146455,3735,3735,3735,3735,0
20230601,102700,1146455,3735,3735,3735,3735,0
20230601,102600,1146455,3735,3735,3735,3735,0
20230601,102500,1146455,3735,3735,3735,3735,0
20230601,102400,1146455,3735,3735,3735,3735,0
20230601,102300,1146455,3735,3735,3735,3735,0
20230601,102200,1146455,3735,3735,3735,3735,0
20230601,102100,1146455,3735,3735,3735,3735,0
20230601,102000,1146455,3735,3735,3735,3735,1
20230601,101900,1142720,3735,3735,3735,3735,0
20230601,101800,1142720,3735,3735,3735,3735,0
20230601,101700,1142720,3735,3735,3735,3735,0
20230601,101600,1142720,3735,3735,3735,3735,0
20230601,101500,1142720,3735,3735,3735,3735,0
20230601,101400,1142720,3735,3735,3735,3735,0
20230601,101300,1142720,3735,3735,3735,3735,0
20230601,101200,1142720,3735,3735,3735,3735,0
20230601,101100,1142720,3735,3735,3735,3735,0
20230601,101000,1142720,3735,3735,3735,3735,0
20230601,100900,1142720,3735,3735,3735,3735,0
20230601,100800,1142720,3735,3735,3735,3735,0
20230601,100700,1142720,3735,3735,3735,3735,0
20230601,100600,1142720,3735,3735,3735,3735,0
20230601,100500,1142720,3735,3735,3735,3735,0
20230601,100400,1142720,3735,3735,3735,3735,101
20230601,100300,765485,3735,3735,3735,3735,0
20230601,100200,765485,3735,3735,3735,3735,0
20230601,100100,765485,3735,3735,3735,3735,0
20230601,100000,765485,3735,3735,3735,3735,0
20230601,095900,765485,3735,3735,3735,3735,0
20230601,095800,765485,3735,3735,3735,3735,0
20230601,095700,765485,3735,3735,3735,3735,0
20230601,095600,765485,3735,3735,3735,3735,0
20230601,095500,765485,3735,3730,3735,3730,83
20230601,095400,455630,3680,3680,3680,3680,0
20230601,095300,455630,3680,3680,3680,3680,0
20230601,095200,455630,3680,3680,3680,3680,0
20230601,095100,455630,3680,3680,3680,3680,0
20230601,095000,455630,3680,3680,3680,3680,0
20230601,094900,455630,3680,3680,3680,3680,0
20230601,094800,455630,3680,3680,3680,3680,0
20230601,094700,455630,3680,3680,3680,3680,0
20230601,094600,455630,3680,3680,3680,3680,0
20230601,094500,455630,3680,3680,3680,3680,0
20230601,094400,455630,3680,3680,3680,3680,0
20230601,094300,455630,3680,3680,3680,3680,1
20230601,094200,451950,3675,3675,3675,3675,0
20230601,094100,451950,3675,3675,3675,3675,0
20230601,094000,451950,3675,3675,3675,3675,0
20230601,093900,451950,3675,3675,3675,3675,0
20230601,093800,451950,3675,3675,3675,3675,0
20230601,093700,451950,3675,3675,3675,3675,0
20230601,093600,451950,3675,3675,3675,3675,0
20230601,093500,451950,3675,3675,3675,3675,0
20230601,093400,451950,3675,3675,3675,3675,0
20230601,093300,451950,3675,3675,3675,3675,0
20230601,093200,451950,3675,3675,3675,3675,0
20230601,093100,451950,3675,3675,3675,3675,0
20230601,093000,451950,3675,3675,3675,3675,1
20230601,092900,448275,3670,3670,3670,3670,0
20230601,092800,448275,3670,3670,3670,3670,0
20230601,092700,448275,3670,3670,3670,3670,0
20230601,092600,448275,3670,3670,3670,3670,0
20230601,092500,448275,3670,3670,3670,3670,0
20230601,092400,448275,3670,3670,3670,3670,0
20230601,092300,448275,3670,3670,3670,3670,0
20230601,092200,448275,3670,3670,3670,3670,0
20230601,092100,448275,3670,3670,3670,3670,0
20230601,092000,448275,3670,3670,3670,3670,0
20230601,091900,448275,3670,3670,3670,3670,0
20230601,091800,448275,3670,3670,3670,3670,0
20230601,091700,448275,3670,3670,3670,3670,0
20230601,091600,448275,3670,3670,3670,3670,0
20230601,091500,448275,3670,3670,3670,3670,0
20230601,091400,448275,3670,3670,3670,3670,0
20230601,091300,448275,3670,3670,3670,3670,0
20230601,091200,448275,3670,3670,3670,3670,0
20230601,091100,448275,3670,3670,3670,3670,0
20230601,091000,448275,3670,3670,3670,3670,0
20230601,090900,448275,3670,3670,3670,3670,0
20230601,090800,448275,3670,3670,3670,3670,0
20230601,090700,448275,3670,3675,3675,3670,50
20230601,090600,264770,3670,3670,3670,3670,0
20230601,090500,264770,3670,3670,3670,3670,0
20230601,090400,264770,3670,3730,3730,3670,20
20230601,090300,190975,3735,3735,3735,3735,0
20230601,090200,190975,3735,3735,3735,3735,2
20230601,090100,183505,3745,3745,3745,3745,0
20230601,090000,183505,3745,3745,3745,3745,49