stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,212700,6061370,3775,3775,3775,3775,1
20230605,212600,6061370,3775,3775,3775,3775,0
20230605,212500,6061370,3775,3775,3775,3775,0
20230605,212400,6061370,3775,3775,3775,3775,0
20230605,212300,6061370,3775,3775,3775,3775,0
20230605,212200,6061370,3775,3775,3775,3775,0
20230605,212100,6061370,3775,3775,3775,3775,0
20230605,212000,6061370,3775,3775,3775,3775,0
20230605,211900,6061370,3775,3775,3775,3775,0
20230605,211800,6061370,3775,3775,3775,3775,0
20230605,211700,6061370,3775,3775,3775,3775,0
20230605,211600,6061370,3775,3775,3775,3775,0
20230605,211500,6061370,3775,3775,3775,3775,0
20230605,211400,6061370,3775,3775,3775,3775,0
20230605,211300,6061370,3775,3775,3775,3775,0
20230605,211200,6061370,3775,3775,3775,3775,0
20230605,211100,6061370,3775,3775,3775,3775,0
20230605,211000,6061370,3775,3775,3775,3775,0
20230605,210900,6061370,3775,3775,3775,3775,0
20230605,210800,6061370,3775,3775,3775,3775,0
20230605,210700,6061370,3775,3775,3775,3775,0
20230605,210600,6061370,3775,3775,3775,3775,0
20230605,210500,6061370,3775,3775,3775,3775,0
20230605,210400,6061370,3775,3775,3775,3775,0
20230605,210300,6061370,3775,3775,3775,3775,0
20230605,210200,6061370,3775,3775,3775,3775,0
20230605,210100,6061370,3775,3775,3775,3775,0
20230605,210000,6061370,3775,3775,3775,3775,0
20230605,205900,6061370,3775,3775,3775,3775,0
20230605,205800,6061370,3775,3775,3775,3775,0
20230605,205700,6061370,3775,3775,3775,3775,1
20230605,205600,6061370,3775,3775,3775,3775,0
20230605,205500,6061370,3775,3775,3775,3775,0
20230605,205400,6061370,3775,3775,3775,3775,0
20230605,205300,6061370,3775,3775,3775,3775,0
20230605,205200,6061370,3775,3775,3775,3775,0
20230605,205100,6061370,3775,3775,3775,3775,0
20230605,205000,6061370,3775,3775,3775,3775,0
20230605,204900,6061370,3775,3775,3775,3775,0
20230605,204800,6061370,3775,3775,3775,3775,0
20230605,204700,6061370,3775,3775,3775,3775,0
20230605,204600,6061370,3775,3775,3775,3775,0
20230605,204500,6061370,3775,3775,3775,3775,0
20230605,204400,6061370,3775,3775,3775,3775,0
20230605,204300,6061370,3775,3775,3775,3775,0
20230605,204200,6061370,3775,3775,3775,3775,0
20230605,204100,6061370,3775,3775,3775,3775,0
20230605,204000,6061370,3775,3775,3775,3775,0
20230605,203900,6061370,3775,3775,3775,3775,0
20230605,203800,6061370,3775,3775,3775,3775,0
20230605,203700,6061370,3775,3775,3775,3775,0
20230605,203600,6061370,3775,3775,3775,3775,0
20230605,203500,6061370,3775,3775,3775,3775,0
20230605,203400,6061370,3775,3775,3775,3775,0
20230605,203300,6061370,3775,3775,3775,3775,0
20230605,203200,6061370,3775,3775,3775,3775,0
20230605,203100,6061370,3775,3775,3775,3775,0
20230605,203000,6061370,3775,3775,3775,3775,0
20230605,202900,6061370,3775,3775,3775,3775,0
20230605,202800,6061370,3775,3775,3775,3775,0
20230605,202700,6061370,3775,3775,3775,3775,1
20230605,202600,6061370,3775,3775,3775,3775,0
20230605,202500,6061370,3775,3775,3775,3775,0
20230605,202400,6061370,3775,3775,3775,3775,0
20230605,202300,6061370,3775,3775,3775,3775,0
20230605,202200,6061370,3775,3775,3775,3775,0
20230605,202100,6061370,3775,3775,3775,3775,0
20230605,202000,6061370,3775,3775,3775,3775,0
20230605,201900,6061370,3775,3775,3775,3775,0
20230605,201800,6061370,3775,3775,3775,3775,0
20230605,201700,6061370,3775,3775,3775,3775,0
20230605,201600,6061370,3775,3775,3775,3775,0
20230605,201500,6061370,3775,3775,3775,3775,0
20230605,201400,6061370,3775,3775,3775,3775,0
20230605,201300,6061370,3775,3775,3775,3775,0
20230605,201200,6061370,3775,3775,3775,3775,0
20230605,201100,6061370,3775,3775,3775,3775,0
20230605,201000,6061370,3775,3775,3775,3775,0
20230605,200900,6061370,3775,3775,3775,3775,0
20230605,200800,6061370,3775,3775,3775,3775,0
20230605,200700,6061370,3775,3775,3775,3775,0
20230605,200600,6061370,3775,3775,3775,3775,0
20230605,200500,6061370,3775,3775,3775,3775,0
20230605,200400,6061370,3775,3775,3775,3775,0
20230605,200300,6061370,3775,3775,3775,3775,0
20230605,200200,6061370,3775,3775,3775,3775,0
20230605,200100,6061370,3775,3775,3775,3775,0
20230605,200000,6061370,3775,3775,3775,3775,0
20230605,195900,6061370,3775,3775,3775,3775,0
20230605,195800,6061370,3775,3775,3775,3775,0
20230605,195700,6061370,3775,3775,3775,3775,1
20230605,195600,6061370,3775,3775,3775,3775,0
20230605,195500,6061370,3775,3775,3775,3775,0
20230605,195400,6061370,3775,3775,3775,3775,0
20230605,195300,6061370,3775,3775,3775,3775,0
20230605,195200,6061370,3775,3775,3775,3775,0
20230605,195100,6061370,3775,3775,3775,3775,0
20230605,195000,6061370,3775,3775,3775,3775,0
20230605,194900,6061370,3775,3775,3775,3775,0
20230605,194800,6061370,3775,3775,3775,3775,0
20230605,194700,6061370,3775,3775,3775,3775,0
20230605,194600,6061370,3775,3775,3775,3775,0
20230605,194500,6061370,3775,3775,3775,3775,0
20230605,194400,6061370,3775,3775,3775,3775,0
20230605,194300,6061370,3775,3775,3775,3775,0
20230605,194200,6061370,3775,3775,3775,3775,0
20230605,194100,6061370,3775,3775,3775,3775,0
20230605,194000,6061370,3775,3775,3775,3775,0
20230605,193900,6061370,3775,3775,3775,3775,0
20230605,193800,6061370,3775,3775,3775,3775,0
20230605,193700,6061370,3775,3775,3775,3775,0
20230605,193600,6061370,3775,3775,3775,3775,0
20230605,193500,6061370,3775,3775,3775,3775,0
20230605,193400,6061370,3775,3775,3775,3775,0
20230605,193300,6061370,3775,3775,3775,3775,0
20230605,193200,6061370,3775,3775,3775,3775,0
20230605,193100,6061370,3775,3775,3775,3775,0
20230605,193000,6061370,3775,3775,3775,3775,0
20230605,192900,6061370,3775,3775,3775,3775,0
20230605,192800,6061370,3775,3775,3775,3775,0
20230605,192700,6061370,3775,3775,3775,3775,1
20230605,192600,6061370,3775,3775,3775,3775,0
20230605,192500,6061370,3775,3775,3775,3775,0
20230605,192400,6061370,3775,3775,3775,3775,0
20230605,192300,6061370,3775,3775,3775,3775,0
20230605,192200,6061370,3775,3775,3775,3775,0
20230605,192100,6061370,3775,3775,3775,3775,0
20230605,192000,6061370,3775,3775,3775,3775,0
20230605,191900,6061370,3775,3775,3775,3775,0
20230605,191800,6061370,3775,3775,3775,3775,0
20230605,191700,6061370,3775,3775,3775,3775,0
20230605,191600,6061370,3775,3775,3775,3775,0
20230605,191500,6061370,3775,3775,3775,3775,0
20230605,191400,6061370,3775,3775,3775,3775,0
20230605,191300,6061370,3775,3775,3775,3775,0
20230605,191200,6061370,3775,3775,3775,3775,0
20230605,191100,6061370,3775,3775,3775,3775,0
20230605,191000,6061370,3775,3775,3775,3775,0
20230605,190900,6061370,3775,3775,3775,3775,0
20230605,190800,6061370,3775,3775,3775,3775,0
20230605,190700,6061370,3775,3775,3775,3775,0
20230605,190600,6061370,3775,3775,3775,3775,0
20230605,190500,6061370,3775,3775,3775,3775,0
20230605,190400,6061370,3775,3775,3775,3775,0
20230605,190300,6061370,3775,3775,3775,3775,0
20230605,190200,6061370,3775,3775,3775,3775,0
20230605,190100,6061370,3775,3775,3775,3775,0
20230605,190000,6061370,3775,3775,3775,3775,0
20230605,185900,6061370,3775,3775,3775,3775,0
20230605,185800,6061370,3775,3775,3775,3775,0
20230605,185700,6061370,3775,3775,3775,3775,1
20230605,185600,6061370,3775,3775,3775,3775,0
20230605,185500,6061370,3775,3775,3775,3775,0
20230605,185400,6061370,3775,3775,3775,3775,0
20230605,185300,6061370,3775,3775,3775,3775,0
20230605,185200,6061370,3775,3775,3775,3775,0
20230605,185100,6061370,3775,3775,3775,3775,0
20230605,185000,6061370,3775,3775,3775,3775,0
20230605,184900,6061370,3775,3775,3775,3775,0
20230605,184800,6061370,3775,3775,3775,3775,0
20230605,184700,6061370,3775,3775,3775,3775,0
20230605,184600,6061370,3775,3775,3775,3775,0
20230605,184500,6061370,3775,3775,3775,3775,0
20230605,184400,6061370,3775,3775,3775,3775,0
20230605,184300,6061370,3775,3775,3775,3775,0
20230605,184200,6061370,3775,3775,3775,3775,0
20230605,184100,6061370,3775,3775,3775,3775,0
20230605,184000,6061370,3775,3775,3775,3775,0
20230605,183900,6061370,3775,3775,3775,3775,0
20230605,183800,6061370,3775,3775,3775,3775,0
20230605,183700,6061370,3775,3775,3775,3775,0
20230605,183600,6061370,3775,3775,3775,3775,0
20230605,183500,6061370,3775,3775,3775,3775,0
20230605,183400,6061370,3775,3775,3775,3775,0
20230605,183300,6061370,3775,3775,3775,3775,0
20230605,183200,6061370,3775,3775,3775,3775,0
20230605,183100,6061370,3775,3775,3775,3775,0
20230605,183000,6061370,3775,3775,3775,3775,0
20230605,182900,6061370,3775,3775,3775,3775,0
20230605,182800,6061370,3775,3775,3775,3775,0
20230605,182700,6061370,3775,3775,3775,3775,1
20230605,182600,6061370,3775,3775,3775,3775,0
20230605,182500,6061370,3775,3775,3775,3775,0
20230605,182400,6061370,3775,3775,3775,3775,0
20230605,182300,6061370,3775,3775,3775,3775,0
20230605,182200,6061370,3775,3775,3775,3775,0
20230605,182100,6061370,3775,3775,3775,3775,0
20230605,182000,6061370,3775,3775,3775,3775,0
20230605,181900,6061370,3775,3775,3775,3775,0
20230605,181800,6061370,3775,3775,3775,3775,0
20230605,181700,6061370,3775,3775,3775,3775,0
20230605,181600,6061370,3775,3775,3775,3775,0
20230605,181500,6061370,3775,3775,3775,3775,0
20230605,181400,6061370,3775,3775,3775,3775,0
20230605,181300,6061370,3775,3775,3775,3775,0
20230605,181200,6061370,3775,3775,3775,3775,0
20230605,181100,6061370,3775,3775,3775,3775,0
20230605,181000,6061370,3775,3775,3775,3775,0
20230605,180900,6061370,3775,3775,3775,3775,0
20230605,180800,6061370,3775,3775,3775,3775,0
20230605,180700,6061370,3775,3775,3775,3775,0
20230605,180600,6061370,3775,3775,3775,3775,0
20230605,180500,6061370,3775,3775,3775,3775,0
20230605,180400,6061370,3775,3775,3775,3775,0
20230605,180300,6061370,3775,3775,3775,3775,0
20230605,180200,6061370,3775,3775,3775,3775,0
20230605,180100,6061370,3775,3775,3775,3775,0
20230605,180000,6061370,3775,3775,3775,3775,0
20230605,175900,6061370,3775,3775,3775,3775,0
20230605,175800,6061370,3775,3775,3775,3775,0
20230605,175700,6061370,3775,3775,3775,3775,1
20230605,175600,6061370,3775,3775,3775,3775,0
20230605,175500,6061370,3775,3775,3775,3775,0
20230605,175400,6061370,3775,3775,3775,3775,0
20230605,175300,6061370,3775,3775,3775,3775,0
20230605,175200,6061370,3775,3775,3775,3775,0
20230605,175100,6061370,3775,3775,3775,3775,0
20230605,175000,6061370,3775,3775,3775,3775,0
20230605,174900,6061370,3775,3775,3775,3775,0
20230605,174800,6061370,3775,3775,3775,3775,0
20230605,174700,6061370,3775,3775,3775,3775,0
20230605,174600,6061370,3775,3775,3775,3775,0
20230605,174500,6061370,3775,3775,3775,3775,0
20230605,174400,6061370,3775,3775,3775,3775,0
20230605,174300,6061370,3775,3775,3775,3775,0
20230605,174200,6061370,3775,3775,3775,3775,0
20230605,174100,6061370,3775,3775,3775,3775,0
20230605,174000,6061370,3775,3775,3775,3775,0
20230605,173900,6061370,3775,3775,3775,3775,0
20230605,173800,6061370,3775,3775,3775,3775,0
20230605,173700,6061370,3775,3775,3775,3775,0
20230605,173600,6061370,3775,3775,3775,3775,0
20230605,173500,6061370,3775,3775,3775,3775,0
20230605,173400,6061370,3775,3775,3775,3775,0
20230605,173300,6061370,3775,3775,3775,3775,0
20230605,173200,6061370,3775,3775,3775,3775,0
20230605,173100,6061370,3775,3775,3775,3775,0
20230605,173000,6061370,3775,3775,3775,3775,0
20230605,172900,6061370,3775,3775,3775,3775,0
20230605,172800,6061370,3775,3775,3775,3775,0
20230605,172700,6061370,3775,3775,3775,3775,1
20230605,172600,6061370,3775,3775,3775,3775,0
20230605,172500,6061370,3775,3775,3775,3775,0
20230605,172400,6061370,3775,3775,3775,3775,0
20230605,172300,6061370,3775,3775,3775,3775,0
20230605,172200,6061370,3775,3775,3775,3775,0
20230605,172100,6061370,3775,3775,3775,3775,0
20230605,172000,6061370,3775,3775,3775,3775,0
20230605,171900,6061370,3775,3775,3775,3775,0
20230605,171800,6061370,3775,3775,3775,3775,0
20230605,171700,6061370,3775,3775,3775,3775,0
20230605,171600,6061370,3775,3775,3775,3775,0
20230605,171500,6061370,3775,3775,3775,3775,0
20230605,171400,6061370,3775,3775,3775,3775,0
20230605,171300,6061370,3775,3775,3775,3775,0
20230605,171200,6061370,3775,3775,3775,3775,0
20230605,171100,6061370,3775,3775,3775,3775,0
20230605,171000,6061370,3775,3775,3775,3775,0
20230605,170900,6061370,3775,3775,3775,3775,0
20230605,170800,6061370,3775,3775,3775,3775,0
20230605,170700,6061370,3775,3775,3775,3775,0
20230605,170600,6061370,3775,3775,3775,3775,0
20230605,170500,6061370,3775,3775,3775,3775,0
20230605,170400,6061370,3775,3775,3775,3775,0
20230605,170300,6061370,3775,3775,3775,3775,0
20230605,170200,6061370,3775,3775,3775,3775,0
20230605,170100,6061370,3775,3775,3775,3775,0
20230605,170000,6061370,3775,3775,3775,3775,0
20230605,165900,6061370,3775,3775,3775,3775,0
20230605,165800,6061370,3775,3775,3775,3775,0
20230605,165700,6061370,3775,3775,3775,3775,1
20230605,165600,6061370,3775,3775,3775,3775,0
20230605,165500,6061370,3775,3775,3775,3775,0
20230605,165400,6061370,3775,3775,3775,3775,0
20230605,165300,6061370,3775,3775,3775,3775,0
20230605,165200,6061370,3775,3775,3775,3775,0
20230605,165100,6061370,3775,3775,3775,3775,0
20230605,165000,6061370,3775,3775,3775,3775,0
20230605,164900,6061370,3775,3775,3775,3775,0
20230605,164800,6061370,3775,3775,3775,3775,0
20230605,164700,6061370,3775,3775,3775,3775,0
20230605,164600,6061370,3775,3775,3775,3775,0
20230605,164500,6061370,3775,3775,3775,3775,0
20230605,164400,6061370,3775,3775,3775,3775,0
20230605,164300,6061370,3775,3775,3775,3775,0
20230605,164200,6061370,3775,3775,3775,3775,0
20230605,164100,6061370,3775,3775,3775,3775,0
20230605,164000,6061370,3775,3775,3775,3775,0
20230605,163900,6061370,3775,3775,3775,3775,0
20230605,163800,6061370,3775,3775,3775,3775,0
20230605,163700,6061370,3775,3775,3775,3775,0
20230605,163600,6061370,3775,3775,3775,3775,0
20230605,163500,6061370,3775,3775,3775,3775,0
20230605,163400,6061370,3775,3775,3775,3775,0
20230605,163300,6061370,3775,3775,3775,3775,0
20230605,163200,6061370,3775,3775,3775,3775,0
20230605,163100,6061370,3775,3775,3775,3775,0
20230605,163000,6061370,3775,3775,3775,3775,0
20230605,162900,6061370,3775,3775,3775,3775,0
20230605,162800,6061370,3775,3775,3775,3775,0
20230605,162700,6061370,3775,3775,3775,3775,1
20230605,162600,6061370,3775,3775,3775,3775,0
20230605,162500,6061370,3775,3775,3775,3775,0
20230605,162400,6061370,3775,3775,3775,3775,0
20230605,162300,6061370,3775,3775,3775,3775,0
20230605,162200,6061370,3775,3775,3775,3775,0
20230605,162100,6061370,3775,3775,3775,3775,0
20230605,162000,6061370,3775,3775,3775,3775,0
20230605,161900,6061370,3775,3775,3775,3775,0
20230605,161800,6061370,3775,3775,3775,3775,0
20230605,161700,6061370,3775,3775,3775,3775,0
20230605,161600,6061370,3775,3775,3775,3775,0
20230605,161500,6061370,3775,3775,3775,3775,0
20230605,161400,6061370,3775,3775,3775,3775,0
20230605,161300,6061370,3775,3775,3775,3775,0
20230605,161200,6061370,3775,3775,3775,3775,0
20230605,161100,6061370,3775,3775,3775,3775,0
20230605,161000,6061370,3775,3775,3775,3775,0
20230605,160900,6061370,3775,3775,3775,3775,0
20230605,160800,6061370,3775,3775,3775,3775,0
20230605,160700,6061370,3775,3775,3775,3775,0
20230605,160600,6061370,3775,3775,3775,3775,0
20230605,160500,6061370,3775,3775,3775,3775,0
20230605,160400,6061370,3775,3775,3775,3775,0
20230605,160300,6061370,3775,3775,3775,3775,0
20230605,160200,6061370,3775,3775,3775,3775,0
20230605,160100,6061370,3775,3775,3775,3775,0
20230605,160000,6061370,3775,3775,3775,3775,0
20230605,155900,6061370,3775,3775,3775,3775,0
20230605,155800,6061370,3775,3775,3775,3775,0
20230605,155700,6061370,3775,3775,3775,3775,1
20230605,155600,6061370,3775,3775,3775,3775,0
20230605,155500,6061370,3775,3775,3775,3775,0
20230605,155400,6061370,3775,3775,3775,3775,0
20230605,155300,6061370,3775,3775,3775,3775,0
20230605,155200,6061370,3775,3775,3775,3775,0
20230605,155100,6061370,3775,3775,3775,3775,0
20230605,155000,6061370,3775,3775,3775,3775,0
20230605,154900,6061370,3775,3775,3775,3775,0
20230605,154800,6061370,3775,3775,3775,3775,0
20230605,154700,6061370,3775,3775,3775,3775,0
20230605,154600,6061370,3775,3775,3775,3775,0
20230605,154500,6061370,3775,3775,3775,3775,0
20230605,154400,6061370,3775,3775,3775,3775,0
20230605,154300,6061370,3775,3775,3775,3775,0
20230605,154200,6061370,3775,3775,3775,3775,0
20230605,154100,6061370,3775,3775,3775,3775,0
20230605,154000,6061370,3775,3775,3775,3775,0
20230605,153900,6061370,3775,3775,3775,3775,0
20230605,153800,6061370,3775,3775,3775,3775,0
20230605,153700,6061370,3775,3775,3775,3775,0
20230605,153600,6061370,3775,3775,3775,3775,0
20230605,153500,6061370,3775,3775,3775,3775,0
20230605,153400,6061370,3775,3775,3775,3775,0
20230605,153300,6061370,3775,3775,3775,3775,0
20230605,153200,6061370,3775,3775,3775,3775,0
20230605,153100,6061370,3775,3775,3775,3775,0
20230605,153000,6061370,3775,3775,3775,3775,1
20230605,152900,6057595,3770,3770,3770,3770,0
20230605,152800,6057595,3770,3770,3770,3770,0
20230605,152700,6057595,3770,3770,3770,3770,0
20230605,152600,6057595,3770,3770,3770,3770,0
20230605,152500,6057595,3770,3770,3770,3770,0
20230605,152400,6057595,3770,3770,3770,3770,0
20230605,152300,6057595,3770,3770,3770,3770,0
20230605,152200,6057595,3770,3770,3770,3770,0
20230605,152100,6057595,3770,3770,3770,3770,0
20230605,152000,6057595,3770,3770,3770,3770,0
20230605,151900,6057595,3770,3770,3770,3770,0
20230605,151800,6057595,3770,3770,3770,3770,0
20230605,151700,6057595,3770,3770,3770,3770,0
20230605,151600,6057595,3770,3770,3770,3770,0
20230605,151500,6057595,3770,3770,3770,3770,0
20230605,151400,6057595,3770,3770,3770,3770,0
20230605,151300,6057595,3770,3770,3770,3770,0
20230605,151200,6057595,3770,3770,3770,3770,0
20230605,151100,6057595,3770,3770,3770,3770,0
20230605,151000,6057595,3770,3770,3770,3770,0
20230605,150900,6057595,3770,3770,3770,3770,0
20230605,150800,6057595,3770,3770,3770,3770,0
20230605,150700,6057595,3770,3770,3770,3770,3
20230605,150600,6046285,3770,3770,3770,3770,0
20230605,150500,6046285,3770,3770,3770,3770,0
20230605,150400,6046285,3770,3770,3770,3770,0
20230605,150300,6046285,3770,3770,3770,3770,0
20230605,150200,6046285,3770,3770,3770,3770,0
20230605,150100,6046285,3770,3770,3770,3770,0
20230605,150000,6046285,3770,3770,3770,3770,3
20230605,145900,6034975,3775,3775,3775,3775,0
20230605,145800,6034975,3775,3775,3775,3775,0
20230605,145700,6034975,3775,3775,3775,3775,1
20230605,145600,6031200,3775,3775,3775,3775,0
20230605,145500,6031200,3775,3775,3775,3775,0
20230605,145400,6031200,3775,3775,3775,3775,0
20230605,145300,6031200,3775,3775,3775,3775,0
20230605,145200,6031200,3775,3775,3775,3775,0
20230605,145100,6031200,3775,3775,3775,3775,1
20230605,145000,6027425,3770,3770,3770,3770,0
20230605,144900,6027425,3770,3770,3770,3770,0
20230605,144800,6027425,3770,3770,3770,3770,1
20230605,144700,6023655,3770,3775,3775,3770,29
20230605,144600,5914185,3770,3770,3770,3770,0
20230605,144500,5914185,3770,3770,3770,3770,0
20230605,144400,5914185,3770,3770,3770,3770,0
20230605,144300,5914185,3770,3770,3770,3770,0
20230605,144200,5914185,3770,3770,3770,3770,0
20230605,144100,5914185,3770,3770,3770,3770,0
20230605,144000,5914185,3770,3770,3770,3770,0
20230605,143900,5914185,3770,3770,3770,3770,0
20230605,143800,5914185,3770,3770,3770,3770,0
20230605,143700,5914185,3770,3770,3770,3770,0
20230605,143600,5914185,3770,3770,3770,3770,3
20230605,143500,5902875,3770,3770,3770,3770,3
20230605,143400,5891565,3775,3775,3775,3775,80
20230605,143300,5589565,3775,3775,3775,3775,0
20230605,143200,5589565,3775,3775,3775,3775,0
20230605,143100,5589565,3775,3775,3775,3775,0
20230605,143000,5589565,3775,3775,3775,3775,0
20230605,142900,5589565,3775,3775,3775,3775,0
20230605,142800,5589565,3775,3775,3775,3775,0
20230605,142700,5589565,3775,3775,3775,3775,0
20230605,142600,5589565,3775,3775,3775,3775,0
20230605,142500,5589565,3775,3775,3775,3775,0
20230605,142400,5589565,3775,3775,3775,3775,0
20230605,142300,5589565,3775,3775,3775,3775,0
20230605,142200,5589565,3775,3775,3775,3775,0
20230605,142100,5589565,3775,3775,3775,3775,0
20230605,142000,5589565,3775,3775,3775,3775,0
20230605,141900,5589565,3775,3775,3775,3775,0
20230605,141800,5589565,3775,3775,3775,3775,0
20230605,141700,5589565,3775,3775,3775,3775,1
20230605,141600,5585790,3775,3775,3775,3775,0
20230605,141500,5585790,3775,3775,3775,3775,0
20230605,141400,5585790,3775,3775,3775,3775,0
20230605,141300,5585790,3775,3775,3775,3775,1
20230605,141200,5582015,3770,3770,3770,3770,500
20230605,141100,3697015,3775,3775,3775,3775,19
20230605,141000,3625290,3775,3775,3775,3775,0
20230605,140900,3625290,3775,3775,3775,3775,0
20230605,140800,3625290,3775,3775,3775,3775,0
20230605,140700,3625290,3775,3775,3775,3775,2
20230605,140600,3617740,3775,3775,3775,3775,29
20230605,140500,3508265,3775,3775,3775,3775,0
20230605,140400,3508265,3775,3775,3775,3775,1
20230605,140300,3504490,3775,3775,3775,3775,0
20230605,140200,3504490,3775,3775,3775,3775,0
20230605,140100,3504490,3775,3775,3775,3775,0
20230605,140000,3504490,3775,3775,3775,3775,0
20230605,135900,3504490,3775,3775,3775,3775,0
20230605,135800,3504490,3775,3775,3775,3775,0
20230605,135700,3504490,3775,3775,3775,3775,0
20230605,135600,3504490,3775,3775,3775,3775,0
20230605,135500,3504490,3775,3775,3775,3775,0
20230605,135400,3504490,3775,3775,3775,3775,0
20230605,135300,3504490,3775,3775,3775,3775,1
20230605,135200,3500715,3775,3775,3775,3775,0
20230605,135100,3500715,3775,3775,3775,3775,0
20230605,135000,3500715,3775,3775,3775,3775,22
20230605,134900,3417665,3775,3775,3775,3775,0
20230605,134800,3417665,3775,3775,3775,3775,0
20230605,134700,3417665,3775,3775,3775,3775,0
20230605,134600,3417665,3775,3775,3775,3775,0
20230605,134500,3417665,3775,3775,3775,3775,200
20230605,134400,2662665,3775,3775,3775,3775,1
20230605,134300,2658890,3775,3775,3775,3775,0
20230605,134200,2658890,3775,3775,3775,3775,0
20230605,134100,2658890,3775,3775,3775,3775,0
20230605,134000,2658890,3775,3775,3775,3775,0
20230605,133900,2658890,3775,3775,3775,3775,0
20230605,133800,2658890,3775,3775,3775,3775,0
20230605,133700,2658890,3775,3775,3775,3775,1
20230605,133600,2655115,3775,3775,3775,3775,0
20230605,133500,2655115,3775,3775,3775,3775,0
20230605,133400,2655115,3775,3775,3775,3775,0
20230605,133300,2655115,3775,3775,3775,3775,0
20230605,133200,2655115,3775,3775,3775,3775,0
20230605,133100,2655115,3775,3775,3775,3775,0
20230605,133000,2655115,3775,3775,3775,3775,20
20230605,132900,2579615,3775,3775,3775,3775,0
20230605,132800,2579615,3775,3775,3775,3775,0
20230605,132700,2579615,3775,3775,3775,3775,0
20230605,132600,2579615,3775,3775,3775,3775,0
20230605,132500,2579615,3775,3775,3775,3775,52
20230605,132400,2383315,3770,3770,3770,3770,0
20230605,132300,2383315,3770,3770,3770,3770,0
20230605,132200,2383315,3770,3770,3770,3770,0
20230605,132100,2383315,3770,3770,3770,3770,0
20230605,132000,2383315,3770,3770,3770,3770,0
20230605,131900,2383315,3770,3770,3770,3770,0
20230605,131800,2383315,3770,3770,3770,3770,0
20230605,131700,2383315,3770,3770,3770,3770,0
20230605,131600,2383315,3770,3770,3770,3770,0
20230605,131500,2383315,3770,3770,3770,3770,0
20230605,131400,2383315,3770,3770,3770,3770,0
20230605,131300,2383315,3770,3770,3770,3770,0
20230605,131200,2383315,3770,3770,3770,3770,0
20230605,131100,2383315,3770,3770,3770,3770,0
20230605,131000,2383315,3770,3770,3770,3770,0
20230605,130900,2383315,3770,3770,3770,3770,0
20230605,130800,2383315,3770,3770,3770,3770,0
20230605,130700,2383315,3770,3770,3770,3770,0
20230605,130600,2383315,3770,3770,3770,3770,0
20230605,130500,2383315,3770,3770,3770,3770,0
20230605,130400,2383315,3770,3770,3770,3770,0
20230605,130300,2383315,3770,3770,3770,3770,0
20230605,130200,2383315,3770,3770,3770,3770,0
20230605,130100,2383315,3770,3770,3770,3770,0
20230605,130000,2383315,3770,3770,3770,3770,0
20230605,125900,2383315,3770,3770,3770,3770,0
20230605,125800,2383315,3770,3770,3770,3770,0
20230605,125700,2383315,3770,3770,3770,3770,0
20230605,125600,2383315,3770,3770,3770,3770,0
20230605,125500,2383315,3770,3770,3770,3770,0
20230605,125400,2383315,3770,3770,3770,3770,0
20230605,125300,2383315,3770,3770,3770,3770,0
20230605,125200,2383315,3770,3770,3770,3770,0
20230605,125100,2383315,3770,3770,3770,3770,0
20230605,125000,2383315,3770,3770,3770,3770,0
20230605,124900,2383315,3770,3770,3770,3770,1
20230605,124800,2379545,3770,3770,3770,3770,0
20230605,124700,2379545,3770,3770,3770,3770,0
20230605,124600,2379545,3770,3770,3770,3770,0
20230605,124500,2379545,3770,3770,3770,3770,0
20230605,124400,2379545,3770,3770,3770,3770,1
20230605,124300,2375775,3770,3770,3770,3770,0
20230605,124200,2375775,3770,3770,3770,3770,0
20230605,124100,2375775,3770,3770,3770,3770,2
20230605,124000,2368235,3760,3760,3760,3760,1
20230605,123900,2364475,3760,3760,3760,3760,0
20230605,123800,2364475,3760,3760,3760,3760,0
20230605,123700,2364475,3760,3775,3775,3760,136
20230605,123600,1851925,3775,3775,3775,3775,0
20230605,123500,1851925,3775,3775,3775,3775,0
20230605,123400,1851925,3775,3775,3775,3775,0
20230605,123300,1851925,3775,3775,3775,3775,0
20230605,123200,1851925,3775,3775,3775,3775,0
20230605,123100,1851925,3775,3775,3775,3775,0
20230605,123000,1851925,3775,3775,3775,3775,0
20230605,122900,1851925,3775,3775,3775,3775,0
20230605,122800,1851925,3775,3775,3775,3775,0
20230605,122700,1851925,3775,3775,3775,3775,1
20230605,122600,1848150,3775,3775,3775,3775,0
20230605,122500,1848150,3775,3775,3775,3775,0
20230605,122400,1848150,3775,3775,3775,3775,0
20230605,122300,1848150,3775,3775,3775,3775,0
20230605,122200,1848150,3775,3775,3775,3775,0
20230605,122100,1848150,3775,3775,3775,3775,0
20230605,122000,1848150,3775,3775,3775,3775,30
20230605,121900,1734900,3775,3775,3775,3775,0
20230605,121800,1734900,3775,3775,3775,3775,18
20230605,121700,1666950,3775,3775,3775,3775,2
20230605,121600,1659400,3775,3775,3775,3775,0
20230605,121500,1659400,3775,3775,3775,3775,0
20230605,121400,1659400,3775,3775,3775,3775,1
20230605,121300,1655625,3775,3775,3775,3775,0
20230605,121200,1655625,3775,3775,3775,3775,0
20230605,121100,1655625,3775,3775,3775,3775,0
20230605,121000,1655625,3775,3775,3775,3775,0
20230605,120900,1655625,3775,3775,3775,3775,0
20230605,120800,1655625,3775,3775,3775,3775,0
20230605,120700,1655625,3775,3775,3775,3775,2
20230605,120600,1648075,3770,3770,3770,3770,0
20230605,120500,1648075,3770,3770,3770,3770,0
20230605,120400,1648075,3770,3770,3770,3770,0
20230605,120300,1648075,3770,3770,3770,3770,0
20230605,120200,1648075,3770,3770,3770,3770,0
20230605,120100,1648075,3770,3770,3770,3770,10
20230605,120000,1610375,3770,3770,3770,3770,0
20230605,115900,1610375,3770,3770,3770,3770,0
20230605,115800,1610375,3770,3770,3770,3770,0
20230605,115700,1610375,3770,3770,3770,3770,0
20230605,115600,1610375,3770,3770,3770,3770,0
20230605,115500,1610375,3770,3770,3770,3770,0
20230605,115400,1610375,3770,3770,3770,3770,1
20230605,115300,1606605,3770,3770,3770,3770,0
20230605,115200,1606605,3770,3770,3770,3770,0
20230605,115100,1606605,3770,3770,3770,3770,0
20230605,115000,1606605,3770,3770,3770,3770,0
20230605,114900,1606605,3770,3770,3770,3770,0
20230605,114800,1606605,3770,3770,3770,3770,0
20230605,114700,1606605,3770,3770,3770,3770,1
20230605,114600,1602835,3770,3770,3770,3770,0
20230605,114500,1602835,3770,3770,3770,3770,0
20230605,114400,1602835,3770,3770,3770,3770,0
20230605,114300,1602835,3770,3770,3770,3770,0
20230605,114200,1602835,3770,3770,3770,3770,0
20230605,114100,1602835,3770,3770,3770,3770,1
20230605,114000,1599065,3770,3770,3770,3770,0
20230605,113900,1599065,3770,3770,3770,3770,0
20230605,113800,1599065,3770,3770,3770,3770,0
20230605,113700,1599065,3770,3770,3770,3770,0
20230605,113600,1599065,3770,3770,3770,3770,0
20230605,113500,1599065,3770,3770,3770,3770,0
20230605,113400,1599065,3770,3770,3770,3770,7
20230605,113300,1572675,3770,3770,3770,3770,0
20230605,113200,1572675,3770,3770,3770,3770,0
20230605,113100,1572675,3770,3770,3770,3770,2
20230605,113000,1565135,3775,3775,3775,3775,0
20230605,112900,1565135,3775,3775,3775,3775,0
20230605,112800,1565135,3775,3775,3775,3775,0
20230605,112700,1565135,3775,3775,3775,3775,1
20230605,112600,1561360,3775,3775,3775,3775,0
20230605,112500,1561360,3775,3775,3775,3775,0
20230605,112400,1561360,3775,3775,3775,3775,1
20230605,112300,1557585,3775,3775,3775,3775,0
20230605,112200,1557585,3775,3775,3775,3775,0
20230605,112100,1557585,3775,3775,3775,3775,0
20230605,112000,1557585,3775,3775,3775,3775,0
20230605,111900,1557585,3775,3775,3775,3775,0
20230605,111800,1557585,3775,3775,3775,3775,0
20230605,111700,1557585,3775,3775,3775,3775,0
20230605,111600,1557585,3775,3775,3775,3775,0
20230605,111500,1557585,3775,3775,3775,3775,0
20230605,111400,1557585,3775,3775,3775,3775,0
20230605,111300,1557585,3775,3775,3775,3775,0
20230605,111200,1557585,3775,3775,3775,3775,20
20230605,111100,1482085,3775,3775,3775,3775,0
20230605,111000,1482085,3775,3775,3775,3775,0
20230605,110900,1482085,3775,3775,3775,3775,0
20230605,110800,1482085,3775,3775,3775,3775,3
20230605,110700,1470760,3775,3775,3775,3775,0
20230605,110600,1470760,3775,3775,3775,3775,0
20230605,110500,1470760,3775,3775,3775,3775,0
20230605,110400,1470760,3775,3775,3775,3775,0
20230605,110300,1470760,3775,3775,3775,3775,0
20230605,110200,1470760,3775,3775,3775,3775,0
20230605,110100,1470760,3775,3775,3775,3775,1
20230605,110000,1466985,3775,3775,3775,3775,0
20230605,105900,1466985,3775,3770,3775,3770,15
20230605,105800,1410380,3775,3780,3780,3775,35
20230605,105700,1278245,3800,3800,3800,3800,0
20230605,105600,1278245,3800,3795,3800,3795,100
20230605,105500,898310,3800,3800,3800,3800,0
20230605,105400,898310,3800,3800,3800,3800,0
20230605,105300,898310,3800,3800,3800,3800,0
20230605,105200,898310,3800,3800,3800,3800,0
20230605,105100,898310,3800,3800,3800,3800,0
20230605,105000,898310,3800,3800,3800,3800,0
20230605,104900,898310,3800,3800,3800,3800,0
20230605,104800,898310,3800,3800,3800,3800,0
20230605,104700,898310,3800,3800,3800,3800,0
20230605,104600,898310,3800,3800,3800,3800,0
20230605,104500,898310,3800,3800,3800,3800,0
20230605,104400,898310,3800,3800,3800,3800,0
20230605,104300,898310,3800,3800,3800,3800,0
20230605,104200,898310,3800,3800,3800,3800,0
20230605,104100,898310,3800,3800,3800,3800,0
20230605,104000,898310,3800,3800,3800,3800,0
20230605,103900,898310,3800,3800,3800,3800,0
20230605,103800,898310,3800,3800,3800,3800,0
20230605,103700,898310,3800,3800,3800,3800,0
20230605,103600,898310,3800,3800,3800,3800,0
20230605,103500,898310,3800,3800,3800,3800,0
20230605,103400,898310,3800,3800,3800,3800,0
20230605,103300,898310,3800,3800,3800,3800,0
20230605,103200,898310,3800,3800,3800,3800,0
20230605,103100,898310,3800,3800,3800,3800,0
20230605,103000,898310,3800,3800,3800,3800,0
20230605,102900,898310,3800,3800,3800,3800,0
20230605,102800,898310,3800,3800,3800,3800,0
20230605,102700,898310,3800,3800,3800,3800,0
20230605,102600,898310,3800,3805,3805,3800,103
20230605,102500,506670,3805,3805,3805,3805,0
20230605,102400,506670,3805,3805,3805,3805,0
20230605,102300,506670,3805,3805,3805,3805,0
20230605,102200,506670,3805,3805,3805,3805,0
20230605,102100,506670,3805,3805,3805,3805,0
20230605,102000,506670,3805,3805,3805,3805,8
20230605,101900,476230,3805,3805,3805,3805,0
20230605,101800,476230,3805,3805,3805,3805,0
20230605,101700,476230,3805,3805,3805,3805,0
20230605,101600,476230,3805,3805,3805,3805,0
20230605,101500,476230,3805,3805,3805,3805,0
20230605,101400,476230,3805,3805,3805,3805,0
20230605,101300,476230,3805,3805,3805,3805,0
20230605,101200,476230,3805,3805,3805,3805,0
20230605,101100,476230,3805,3805,3805,3805,0
20230605,101000,476230,3805,3805,3805,3805,0
20230605,100900,476230,3805,3805,3805,3805,0
20230605,100800,476230,3805,3805,3805,3805,0
20230605,100700,476230,3805,3805,3805,3805,0
20230605,100600,476230,3805,3805,3805,3805,0
20230605,100500,476230,3805,3805,3805,3805,0
20230605,100400,476230,3805,3805,3805,3805,0
20230605,100300,476230,3805,3805,3805,3805,0
20230605,100200,476230,3805,3805,3805,3805,0
20230605,100100,476230,3805,3805,3805,3805,0
20230605,100000,476230,3805,3805,3805,3805,0
20230605,095900,476230,3805,3805,3805,3805,0
20230605,095800,476230,3805,3805,3805,3805,0
20230605,095700,476230,3805,3805,3805,3805,0
20230605,095600,476230,3805,3805,3805,3805,0
20230605,095500,476230,3805,3805,3805,3805,0
20230605,095400,476230,3805,3805,3805,3805,0
20230605,095300,476230,3805,3805,3805,3805,0
20230605,095200,476230,3805,3805,3805,3805,0
20230605,095100,476230,3805,3805,3805,3805,0
20230605,095000,476230,3805,3805,3805,3805,0
20230605,094900,476230,3805,3805,3805,3805,0
20230605,094800,476230,3805,3805,3805,3805,0
20230605,094700,476230,3805,3805,3805,3805,0
20230605,094600,476230,3805,3805,3805,3805,0
20230605,094500,476230,3805,3805,3805,3805,0
20230605,094400,476230,3805,3805,3805,3805,0
20230605,094300,476230,3805,3810,3810,3805,66
20230605,094200,224820,3810,3810,3810,3810,0
20230605,094100,224820,3810,3810,3810,3810,0
20230605,094000,224820,3810,3810,3810,3810,0
20230605,093900,224820,3810,3810,3810,3810,0
20230605,093800,224820,3810,3810,3810,3810,0
20230605,093700,224820,3810,3810,3810,3810,0
20230605,093600,224820,3810,3810,3810,3810,1
20230605,093500,221010,3810,3810,3810,3810,28
20230605,093400,114330,3810,3810,3810,3810,0
20230605,093300,114330,3810,3810,3810,3810,0
20230605,093200,114330,3810,3810,3810,3810,0
20230605,093100,114330,3810,3810,3810,3810,0
20230605,093000,114330,3810,3810,3810,3810,0
20230605,092900,114330,3810,3810,3810,3810,0
20230605,092800,114330,3810,3810,3810,3810,0
20230605,092700,114330,3810,3810,3810,3810,0
20230605,092600,114330,3810,3810,3810,3810,0
20230605,092500,114330,3810,3810,3810,3810,0
20230605,092400,114330,3810,3810,3810,3810,0
20230605,092300,114330,3810,3810,3810,3810,2
20230605,092200,106710,3810,3810,3810,3810,0
20230605,092100,106710,3810,3810,3810,3810,0
20230605,092000,106710,3810,3810,3810,3810,10
20230605,091900,68610,3815,3815,3815,3815,0
20230605,091800,68610,3815,3815,3815,3815,0
20230605,091700,68610,3815,3815,3815,3815,0
20230605,091600,68610,3815,3815,3815,3815,0
20230605,091500,68610,3815,3815,3815,3815,0
20230605,091400,68610,3815,3815,3815,3815,0
20230605,091300,68610,3815,3815,3815,3815,0
20230605,091200,68610,3815,3815,3815,3815,0
20230605,091100,68610,3815,3815,3815,3815,0
20230605,091000,68610,3815,3815,3815,3815,0
20230605,090900,68610,3815,3815,3815,3815,0
20230605,090800,68610,3815,3815,3815,3815,0
20230605,090700,68610,3815,3815,3815,3815,12
20230605,090600,22830,3805,3805,3805,3805,1
20230605,090500,19025,3805,3805,3805,3805,0
20230605,090400,19025,3805,3805,3805,3805,0
20230605,090300,19025,3805,3805,3805,3805,0
20230605,090200,19025,3805,3805,3805,3805,0
20230605,090100,19025,3805,3805,3805,3805,0
20230605,090000,19025,3805,3805,3805,3805,5