stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,222600,32493000,3945,3945,3945,3945,553
20230614,222500,32493000,3945,3945,3945,3945,0
20230614,222400,32493000,3945,3945,3945,3945,0
20230614,222300,32493000,3945,3945,3945,3945,0
20230614,222200,32493000,3945,3945,3945,3945,0
20230614,222100,32493000,3945,3945,3945,3945,0
20230614,222000,32493000,3945,3945,3945,3945,0
20230614,221900,32493000,3945,3945,3945,3945,0
20230614,221800,32493000,3945,3945,3945,3945,0
20230614,221700,32493000,3945,3945,3945,3945,0
20230614,221600,32493000,3945,3945,3945,3945,0
20230614,221500,32493000,3945,3945,3945,3945,0
20230614,221400,32493000,3945,3945,3945,3945,0
20230614,221300,32493000,3945,3945,3945,3945,0
20230614,221200,32493000,3945,3945,3945,3945,0
20230614,221100,32493000,3945,3945,3945,3945,0
20230614,221000,32493000,3945,3945,3945,3945,0
20230614,220900,32493000,3945,3945,3945,3945,0
20230614,220800,32493000,3945,3945,3945,3945,0
20230614,220700,32493000,3945,3945,3945,3945,0
20230614,220600,32493000,3945,3945,3945,3945,0
20230614,220500,32493000,3945,3945,3945,3945,0
20230614,220400,32493000,3945,3945,3945,3945,0
20230614,220300,32493000,3945,3945,3945,3945,0
20230614,220200,32493000,3945,3945,3945,3945,0
20230614,220100,32493000,3945,3945,3945,3945,0
20230614,220000,32493000,3945,3945,3945,3945,0
20230614,215900,32493000,3945,3945,3945,3945,0
20230614,215800,32493000,3945,3945,3945,3945,0
20230614,215700,32493000,3945,3945,3945,3945,0
20230614,215600,32493000,3945,3945,3945,3945,553
20230614,215500,32493000,3945,3945,3945,3945,0
20230614,215400,32493000,3945,3945,3945,3945,0
20230614,215300,32493000,3945,3945,3945,3945,0
20230614,215200,32493000,3945,3945,3945,3945,0
20230614,215100,32493000,3945,3945,3945,3945,0
20230614,215000,32493000,3945,3945,3945,3945,0
20230614,214900,32493000,3945,3945,3945,3945,0
20230614,214800,32493000,3945,3945,3945,3945,0
20230614,214700,32493000,3945,3945,3945,3945,0
20230614,214600,32493000,3945,3945,3945,3945,0
20230614,214500,32493000,3945,3945,3945,3945,0
20230614,214400,32493000,3945,3945,3945,3945,0
20230614,214300,32493000,3945,3945,3945,3945,0
20230614,214200,32493000,3945,3945,3945,3945,0
20230614,214100,32493000,3945,3945,3945,3945,0
20230614,214000,32493000,3945,3945,3945,3945,0
20230614,213900,32493000,3945,3945,3945,3945,0
20230614,213800,32493000,3945,3945,3945,3945,0
20230614,213700,32493000,3945,3945,3945,3945,0
20230614,213600,32493000,3945,3945,3945,3945,0
20230614,213500,32493000,3945,3945,3945,3945,0
20230614,213400,32493000,3945,3945,3945,3945,0
20230614,213300,32493000,3945,3945,3945,3945,0
20230614,213200,32493000,3945,3945,3945,3945,0
20230614,213100,32493000,3945,3945,3945,3945,0
20230614,213000,32493000,3945,3945,3945,3945,0
20230614,212900,32493000,3945,3945,3945,3945,0
20230614,212800,32493000,3945,3945,3945,3945,0
20230614,212700,32493000,3945,3945,3945,3945,0
20230614,212600,32493000,3945,3945,3945,3945,553
20230614,212500,32493000,3945,3945,3945,3945,0
20230614,212400,32493000,3945,3945,3945,3945,0
20230614,212300,32493000,3945,3945,3945,3945,0
20230614,212200,32493000,3945,3945,3945,3945,0
20230614,212100,32493000,3945,3945,3945,3945,0
20230614,212000,32493000,3945,3945,3945,3945,0
20230614,211900,32493000,3945,3945,3945,3945,0
20230614,211800,32493000,3945,3945,3945,3945,0
20230614,211700,32493000,3945,3945,3945,3945,0
20230614,211600,32493000,3945,3945,3945,3945,0
20230614,211500,32493000,3945,3945,3945,3945,0
20230614,211400,32493000,3945,3945,3945,3945,0
20230614,211300,32493000,3945,3945,3945,3945,0
20230614,211200,32493000,3945,3945,3945,3945,0
20230614,211100,32493000,3945,3945,3945,3945,0
20230614,211000,32493000,3945,3945,3945,3945,0
20230614,210900,32493000,3945,3945,3945,3945,0
20230614,210800,32493000,3945,3945,3945,3945,0
20230614,210700,32493000,3945,3945,3945,3945,0
20230614,210600,32493000,3945,3945,3945,3945,0
20230614,210500,32493000,3945,3945,3945,3945,0
20230614,210400,32493000,3945,3945,3945,3945,0
20230614,210300,32493000,3945,3945,3945,3945,0
20230614,210200,32493000,3945,3945,3945,3945,0
20230614,210100,32493000,3945,3945,3945,3945,0
20230614,210000,32493000,3945,3945,3945,3945,0
20230614,205900,32493000,3945,3945,3945,3945,0
20230614,205800,32493000,3945,3945,3945,3945,0
20230614,205700,32493000,3945,3945,3945,3945,0
20230614,205600,32493000,3945,3945,3945,3945,553
20230614,205500,32493000,3945,3945,3945,3945,0
20230614,205400,32493000,3945,3945,3945,3945,0
20230614,205300,32493000,3945,3945,3945,3945,0
20230614,205200,32493000,3945,3945,3945,3945,0
20230614,205100,32493000,3945,3945,3945,3945,0
20230614,205000,32493000,3945,3945,3945,3945,0
20230614,204900,32493000,3945,3945,3945,3945,0
20230614,204800,32493000,3945,3945,3945,3945,0
20230614,204700,32493000,3945,3945,3945,3945,0
20230614,204600,32493000,3945,3945,3945,3945,0
20230614,204500,32493000,3945,3945,3945,3945,0
20230614,204400,32493000,3945,3945,3945,3945,0
20230614,204300,32493000,3945,3945,3945,3945,0
20230614,204200,32493000,3945,3945,3945,3945,0
20230614,204100,32493000,3945,3945,3945,3945,0
20230614,204000,32493000,3945,3945,3945,3945,0
20230614,203900,32493000,3945,3945,3945,3945,0
20230614,203800,32493000,3945,3945,3945,3945,0
20230614,203700,32493000,3945,3945,3945,3945,0
20230614,203600,32493000,3945,3945,3945,3945,0
20230614,203500,32493000,3945,3945,3945,3945,0
20230614,203400,32493000,3945,3945,3945,3945,0
20230614,203300,32493000,3945,3945,3945,3945,0
20230614,203200,32493000,3945,3945,3945,3945,0
20230614,203100,32493000,3945,3945,3945,3945,0
20230614,203000,32493000,3945,3945,3945,3945,0
20230614,202900,32493000,3945,3945,3945,3945,0
20230614,202800,32493000,3945,3945,3945,3945,0
20230614,202700,32493000,3945,3945,3945,3945,0
20230614,202600,32493000,3945,3945,3945,3945,553
20230614,202500,32493000,3945,3945,3945,3945,0
20230614,202400,32493000,3945,3945,3945,3945,0
20230614,202300,32493000,3945,3945,3945,3945,0
20230614,202200,32493000,3945,3945,3945,3945,0
20230614,202100,32493000,3945,3945,3945,3945,0
20230614,202000,32493000,3945,3945,3945,3945,0
20230614,201900,32493000,3945,3945,3945,3945,0
20230614,201800,32493000,3945,3945,3945,3945,0
20230614,201700,32493000,3945,3945,3945,3945,0
20230614,201600,32493000,3945,3945,3945,3945,0
20230614,201500,32493000,3945,3945,3945,3945,0
20230614,201400,32493000,3945,3945,3945,3945,0
20230614,201300,32493000,3945,3945,3945,3945,0
20230614,201200,32493000,3945,3945,3945,3945,0
20230614,201100,32493000,3945,3945,3945,3945,0
20230614,201000,32493000,3945,3945,3945,3945,0
20230614,200900,32493000,3945,3945,3945,3945,0
20230614,200800,32493000,3945,3945,3945,3945,0
20230614,200700,32493000,3945,3945,3945,3945,0
20230614,200600,32493000,3945,3945,3945,3945,0
20230614,200500,32493000,3945,3945,3945,3945,0
20230614,200400,32493000,3945,3945,3945,3945,0
20230614,200300,32493000,3945,3945,3945,3945,0
20230614,200200,32493000,3945,3945,3945,3945,0
20230614,200100,32493000,3945,3945,3945,3945,0
20230614,200000,32493000,3945,3945,3945,3945,0
20230614,195900,32493000,3945,3945,3945,3945,0
20230614,195800,32493000,3945,3945,3945,3945,0
20230614,195700,32493000,3945,3945,3945,3945,0
20230614,195600,32493000,3945,3945,3945,3945,553
20230614,195500,32493000,3945,3945,3945,3945,0
20230614,195400,32493000,3945,3945,3945,3945,0
20230614,195300,32493000,3945,3945,3945,3945,0
20230614,195200,32493000,3945,3945,3945,3945,0
20230614,195100,32493000,3945,3945,3945,3945,0
20230614,195000,32493000,3945,3945,3945,3945,0
20230614,194900,32493000,3945,3945,3945,3945,0
20230614,194800,32493000,3945,3945,3945,3945,0
20230614,194700,32493000,3945,3945,3945,3945,0
20230614,194600,32493000,3945,3945,3945,3945,0
20230614,194500,32493000,3945,3945,3945,3945,0
20230614,194400,32493000,3945,3945,3945,3945,0
20230614,194300,32493000,3945,3945,3945,3945,0
20230614,194200,32493000,3945,3945,3945,3945,0
20230614,194100,32493000,3945,3945,3945,3945,0
20230614,194000,32493000,3945,3945,3945,3945,0
20230614,193900,32493000,3945,3945,3945,3945,0
20230614,193800,32493000,3945,3945,3945,3945,0
20230614,193700,32493000,3945,3945,3945,3945,0
20230614,193600,32493000,3945,3945,3945,3945,0
20230614,193500,32493000,3945,3945,3945,3945,0
20230614,193400,32493000,3945,3945,3945,3945,0
20230614,193300,32493000,3945,3945,3945,3945,0
20230614,193200,32493000,3945,3945,3945,3945,0
20230614,193100,32493000,3945,3945,3945,3945,0
20230614,193000,32493000,3945,3945,3945,3945,0
20230614,192900,32493000,3945,3945,3945,3945,0
20230614,192800,32493000,3945,3945,3945,3945,0
20230614,192700,32493000,3945,3945,3945,3945,0
20230614,192600,32493000,3945,3945,3945,3945,553
20230614,192500,32493000,3945,3945,3945,3945,0
20230614,192400,32493000,3945,3945,3945,3945,0
20230614,192300,32493000,3945,3945,3945,3945,0
20230614,192200,32493000,3945,3945,3945,3945,0
20230614,192100,32493000,3945,3945,3945,3945,0
20230614,192000,32493000,3945,3945,3945,3945,0
20230614,191900,32493000,3945,3945,3945,3945,0
20230614,191800,32493000,3945,3945,3945,3945,0
20230614,191700,32493000,3945,3945,3945,3945,0
20230614,191600,32493000,3945,3945,3945,3945,0
20230614,191500,32493000,3945,3945,3945,3945,0
20230614,191400,32493000,3945,3945,3945,3945,0
20230614,191300,32493000,3945,3945,3945,3945,0
20230614,191200,32493000,3945,3945,3945,3945,0
20230614,191100,32493000,3945,3945,3945,3945,0
20230614,191000,32493000,3945,3945,3945,3945,0
20230614,190900,32493000,3945,3945,3945,3945,0
20230614,190800,32493000,3945,3945,3945,3945,0
20230614,190700,32493000,3945,3945,3945,3945,0
20230614,190600,32493000,3945,3945,3945,3945,0
20230614,190500,32493000,3945,3945,3945,3945,0
20230614,190400,32493000,3945,3945,3945,3945,0
20230614,190300,32493000,3945,3945,3945,3945,0
20230614,190200,32493000,3945,3945,3945,3945,0
20230614,190100,32493000,3945,3945,3945,3945,0
20230614,190000,32493000,3945,3945,3945,3945,0
20230614,185900,32493000,3945,3945,3945,3945,0
20230614,185800,32493000,3945,3945,3945,3945,0
20230614,185700,32493000,3945,3945,3945,3945,0
20230614,185600,32493000,3945,3945,3945,3945,553
20230614,185500,32493000,3945,3945,3945,3945,0
20230614,185400,32493000,3945,3945,3945,3945,0
20230614,185300,32493000,3945,3945,3945,3945,0
20230614,185200,32493000,3945,3945,3945,3945,0
20230614,185100,32493000,3945,3945,3945,3945,0
20230614,185000,32493000,3945,3945,3945,3945,0
20230614,184900,32493000,3945,3945,3945,3945,0
20230614,184800,32493000,3945,3945,3945,3945,0
20230614,184700,32493000,3945,3945,3945,3945,0
20230614,184600,32493000,3945,3945,3945,3945,0
20230614,184500,32493000,3945,3945,3945,3945,0
20230614,184400,32493000,3945,3945,3945,3945,0
20230614,184300,32493000,3945,3945,3945,3945,0
20230614,184200,32493000,3945,3945,3945,3945,0
20230614,184100,32493000,3945,3945,3945,3945,0
20230614,184000,32493000,3945,3945,3945,3945,0
20230614,183900,32493000,3945,3945,3945,3945,0
20230614,183800,32493000,3945,3945,3945,3945,0
20230614,183700,32493000,3945,3945,3945,3945,0
20230614,183600,32493000,3945,3945,3945,3945,0
20230614,183500,32493000,3945,3945,3945,3945,0
20230614,183400,32493000,3945,3945,3945,3945,0
20230614,183300,32493000,3945,3945,3945,3945,0
20230614,183200,32493000,3945,3945,3945,3945,0
20230614,183100,32493000,3945,3945,3945,3945,0
20230614,183000,32493000,3945,3945,3945,3945,0
20230614,182900,32493000,3945,3945,3945,3945,0
20230614,182800,32493000,3945,3945,3945,3945,0
20230614,182700,32493000,3945,3945,3945,3945,0
20230614,182600,32493000,3945,3945,3945,3945,553
20230614,182500,32493000,3945,3945,3945,3945,0
20230614,182400,32493000,3945,3945,3945,3945,0
20230614,182300,32493000,3945,3945,3945,3945,0
20230614,182200,32493000,3945,3945,3945,3945,0
20230614,182100,32493000,3945,3945,3945,3945,0
20230614,182000,32493000,3945,3945,3945,3945,0
20230614,181900,32493000,3945,3945,3945,3945,0
20230614,181800,32493000,3945,3945,3945,3945,0
20230614,181700,32493000,3945,3945,3945,3945,0
20230614,181600,32493000,3945,3945,3945,3945,0
20230614,181500,32493000,3945,3945,3945,3945,0
20230614,181400,32493000,3945,3945,3945,3945,0
20230614,181300,32493000,3945,3945,3945,3945,0
20230614,181200,32493000,3945,3945,3945,3945,0
20230614,181100,32493000,3945,3945,3945,3945,0
20230614,181000,32493000,3945,3945,3945,3945,0
20230614,180900,32493000,3945,3945,3945,3945,0
20230614,180800,32493000,3945,3945,3945,3945,0
20230614,180700,32493000,3945,3945,3945,3945,0
20230614,180600,32493000,3945,3945,3945,3945,0
20230614,180500,32493000,3945,3945,3945,3945,0
20230614,180400,32493000,3945,3945,3945,3945,0
20230614,180300,32493000,3945,3945,3945,3945,0
20230614,180200,32493000,3945,3945,3945,3945,0
20230614,180100,32493000,3945,3945,3945,3945,0
20230614,180000,32493000,3945,3945,3945,3945,0
20230614,175900,32493000,3945,3945,3945,3945,0
20230614,175800,32493000,3945,3945,3945,3945,0
20230614,175700,32493000,3945,3945,3945,3945,0
20230614,175600,32493000,3945,3945,3945,3945,553
20230614,175500,32493000,3945,3945,3945,3945,0
20230614,175400,32493000,3945,3945,3945,3945,0
20230614,175300,32493000,3945,3945,3945,3945,0
20230614,175200,32493000,3945,3945,3945,3945,0
20230614,175100,32493000,3945,3945,3945,3945,0
20230614,175000,32493000,3945,3945,3945,3945,0
20230614,174900,32493000,3945,3945,3945,3945,0
20230614,174800,32493000,3945,3945,3945,3945,0
20230614,174700,32493000,3945,3945,3945,3945,0
20230614,174600,32493000,3945,3945,3945,3945,0
20230614,174500,32493000,3945,3945,3945,3945,0
20230614,174400,32493000,3945,3945,3945,3945,0
20230614,174300,32493000,3945,3945,3945,3945,0
20230614,174200,32493000,3945,3945,3945,3945,0
20230614,174100,32493000,3945,3945,3945,3945,0
20230614,174000,32493000,3945,3945,3945,3945,0
20230614,173900,32493000,3945,3945,3945,3945,0
20230614,173800,32493000,3945,3945,3945,3945,0
20230614,173700,32493000,3945,3945,3945,3945,0
20230614,173600,32493000,3945,3945,3945,3945,0
20230614,173500,32493000,3945,3945,3945,3945,0
20230614,173400,32493000,3945,3945,3945,3945,0
20230614,173300,32493000,3945,3945,3945,3945,0
20230614,173200,32493000,3945,3945,3945,3945,0
20230614,173100,32493000,3945,3945,3945,3945,0
20230614,173000,32493000,3945,3945,3945,3945,0
20230614,172900,32493000,3945,3945,3945,3945,0
20230614,172800,32493000,3945,3945,3945,3945,0
20230614,172700,32493000,3945,3945,3945,3945,0
20230614,172600,32493000,3945,3945,3945,3945,553
20230614,172500,32493000,3945,3945,3945,3945,0
20230614,172400,32493000,3945,3945,3945,3945,0
20230614,172300,32493000,3945,3945,3945,3945,0
20230614,172200,32493000,3945,3945,3945,3945,0
20230614,172100,32493000,3945,3945,3945,3945,0
20230614,172000,32493000,3945,3945,3945,3945,0
20230614,171900,32493000,3945,3945,3945,3945,0
20230614,171800,32493000,3945,3945,3945,3945,0
20230614,171700,32493000,3945,3945,3945,3945,0
20230614,171600,32493000,3945,3945,3945,3945,0
20230614,171500,32493000,3945,3945,3945,3945,0
20230614,171400,32493000,3945,3945,3945,3945,0
20230614,171300,32493000,3945,3945,3945,3945,0
20230614,171200,32493000,3945,3945,3945,3945,0
20230614,171100,32493000,3945,3945,3945,3945,0
20230614,171000,32493000,3945,3945,3945,3945,0
20230614,170900,32493000,3945,3945,3945,3945,0
20230614,170800,32493000,3945,3945,3945,3945,0
20230614,170700,32493000,3945,3945,3945,3945,0
20230614,170600,32493000,3945,3945,3945,3945,0
20230614,170500,32493000,3945,3945,3945,3945,0
20230614,170400,32493000,3945,3945,3945,3945,0
20230614,170300,32493000,3945,3945,3945,3945,0
20230614,170200,32493000,3945,3945,3945,3945,0
20230614,170100,32493000,3945,3945,3945,3945,0
20230614,170000,32493000,3945,3945,3945,3945,0
20230614,165900,32493000,3945,3945,3945,3945,0
20230614,165800,32493000,3945,3945,3945,3945,0
20230614,165700,32493000,3945,3945,3945,3945,0
20230614,165600,32493000,3945,3945,3945,3945,553
20230614,165500,32493000,3945,3945,3945,3945,0
20230614,165400,32493000,3945,3945,3945,3945,0
20230614,165300,32493000,3945,3945,3945,3945,0
20230614,165200,32493000,3945,3945,3945,3945,0
20230614,165100,32493000,3945,3945,3945,3945,0
20230614,165000,32493000,3945,3945,3945,3945,0
20230614,164900,32493000,3945,3945,3945,3945,0
20230614,164800,32493000,3945,3945,3945,3945,0
20230614,164700,32493000,3945,3945,3945,3945,0
20230614,164600,32493000,3945,3945,3945,3945,0
20230614,164500,32493000,3945,3945,3945,3945,0
20230614,164400,32493000,3945,3945,3945,3945,0
20230614,164300,32493000,3945,3945,3945,3945,0
20230614,164200,32493000,3945,3945,3945,3945,0
20230614,164100,32493000,3945,3945,3945,3945,0
20230614,164000,32493000,3945,3945,3945,3945,0
20230614,163900,32493000,3945,3945,3945,3945,0
20230614,163800,32493000,3945,3945,3945,3945,0
20230614,163700,32493000,3945,3945,3945,3945,0
20230614,163600,32493000,3945,3945,3945,3945,0
20230614,163500,32493000,3945,3945,3945,3945,0
20230614,163400,32493000,3945,3945,3945,3945,0
20230614,163300,32493000,3945,3945,3945,3945,0
20230614,163200,32493000,3945,3945,3945,3945,0
20230614,163100,32493000,3945,3945,3945,3945,0
20230614,163000,32493000,3945,3945,3945,3945,0
20230614,162900,32493000,3945,3945,3945,3945,0
20230614,162800,32493000,3945,3945,3945,3945,0
20230614,162700,32493000,3945,3945,3945,3945,0
20230614,162600,32493000,3945,3945,3945,3945,553
20230614,162500,32493000,3945,3945,3945,3945,0
20230614,162400,32493000,3945,3945,3945,3945,0
20230614,162300,32493000,3945,3945,3945,3945,0
20230614,162200,32493000,3945,3945,3945,3945,0
20230614,162100,32493000,3945,3945,3945,3945,0
20230614,162000,32493000,3945,3945,3945,3945,0
20230614,161900,32493000,3945,3945,3945,3945,0
20230614,161800,32493000,3945,3945,3945,3945,0
20230614,161700,32493000,3945,3945,3945,3945,0
20230614,161600,32493000,3945,3945,3945,3945,0
20230614,161500,32493000,3945,3945,3945,3945,0
20230614,161400,32493000,3945,3945,3945,3945,0
20230614,161300,32493000,3945,3945,3945,3945,0
20230614,161200,32493000,3945,3945,3945,3945,0
20230614,161100,32493000,3945,3945,3945,3945,0
20230614,161000,32493000,3945,3945,3945,3945,0
20230614,160900,32493000,3945,3945,3945,3945,0
20230614,160800,32493000,3945,3945,3945,3945,0
20230614,160700,32493000,3945,3945,3945,3945,0
20230614,160600,32493000,3945,3945,3945,3945,0
20230614,160500,32493000,3945,3945,3945,3945,0
20230614,160400,32493000,3945,3945,3945,3945,0
20230614,160300,32493000,3945,3945,3945,3945,0
20230614,160200,32493000,3945,3945,3945,3945,0
20230614,160100,32493000,3945,3945,3945,3945,0
20230614,160000,32493000,3945,3945,3945,3945,0
20230614,155900,32493000,3945,3945,3945,3945,0
20230614,155800,32493000,3945,3945,3945,3945,0
20230614,155700,32493000,3945,3945,3945,3945,0
20230614,155600,32493000,3945,3945,3945,3945,553
20230614,155500,32493000,3945,3945,3945,3945,0
20230614,155400,32493000,3945,3945,3945,3945,0
20230614,155300,32493000,3945,3945,3945,3945,0
20230614,155200,32493000,3945,3945,3945,3945,0
20230614,155100,32493000,3945,3945,3945,3945,0
20230614,155000,32493000,3945,3945,3945,3945,0
20230614,154900,32493000,3945,3945,3945,3945,0
20230614,154800,32493000,3945,3945,3945,3945,0
20230614,154700,32493000,3945,3945,3945,3945,0
20230614,154600,32493000,3945,3945,3945,3945,0
20230614,154500,32493000,3945,3945,3945,3945,0
20230614,154400,32493000,3945,3945,3945,3945,0
20230614,154300,32493000,3945,3945,3945,3945,0
20230614,154200,32493000,3945,3945,3945,3945,0
20230614,154100,32493000,3945,3945,3945,3945,0
20230614,154000,32493000,3945,3945,3945,3945,0
20230614,153900,32493000,3945,3945,3945,3945,0
20230614,153800,32493000,3945,3945,3945,3945,0
20230614,153700,32493000,3945,3945,3945,3945,0
20230614,153600,32493000,3945,3945,3945,3945,0
20230614,153500,32493000,3945,3945,3945,3945,0
20230614,153400,32493000,3945,3945,3945,3945,0
20230614,153300,32493000,3945,3945,3945,3945,0
20230614,153200,32493000,3945,3945,3945,3945,0
20230614,153100,32493000,3945,3945,3945,3945,0
20230614,153000,32493000,3945,3945,3945,3945,553
20230614,152900,30311415,3950,3950,3950,3950,0
20230614,152800,30311415,3950,3950,3950,3950,0
20230614,152700,30311415,3950,3950,3950,3950,0
20230614,152600,30311415,3950,3950,3950,3950,0
20230614,152500,30311415,3950,3950,3950,3950,0
20230614,152400,30311415,3950,3950,3950,3950,0
20230614,152300,30311415,3950,3950,3950,3950,0
20230614,152200,30311415,3950,3950,3950,3950,0
20230614,152100,30311415,3950,3950,3950,3950,0
20230614,152000,30311415,3950,3950,3950,3950,0
20230614,151900,30311415,3950,3950,3950,3950,0
20230614,151800,30311415,3950,3950,3950,3950,1
20230614,151700,30307465,3920,3920,3920,3920,1
20230614,151600,30303545,3950,3950,3950,3950,0
20230614,151500,30303545,3950,3925,3950,3920,33
20230614,151400,30174080,3930,3940,3940,3930,27
20230614,151300,30067960,3950,3950,3950,3950,0
20230614,151200,30067960,3950,3950,3950,3950,115
20230614,151100,29613710,3950,3950,3950,3950,0
20230614,151000,29613710,3950,3950,3950,3950,0
20230614,150900,29613710,3950,3950,3950,3950,0
20230614,150800,29613710,3950,3950,3950,3950,0
20230614,150700,29613710,3950,3950,3950,3950,0
20230614,150600,29613710,3950,3950,3950,3950,0
20230614,150500,29613710,3950,3950,3950,3950,0
20230614,150400,29613710,3950,3950,3950,3950,0
20230614,150300,29613710,3950,3950,3950,3950,0
20230614,150200,29613710,3950,3950,3950,3950,0
20230614,150100,29613710,3950,3950,3950,3950,0
20230614,150000,29613710,3950,3950,3950,3950,0
20230614,145900,29613710,3950,3950,3950,3950,0
20230614,145800,29613710,3950,3950,3950,3950,0
20230614,145700,29613710,3950,3950,3950,3950,0
20230614,145600,29613710,3950,3950,3950,3950,0
20230614,145500,29613710,3950,3950,3950,3950,0
20230614,145400,29613710,3950,3950,3950,3950,0
20230614,145300,29613710,3950,3950,3950,3950,0
20230614,145200,29613710,3950,3950,3950,3950,0
20230614,145100,29613710,3950,3950,3950,3950,0
20230614,145000,29613710,3950,3950,3950,3950,0
20230614,144900,29613710,3950,3950,3950,3950,2
20230614,144800,29605810,3950,3950,3950,3950,4
20230614,144700,29590010,3950,3950,3950,3950,0
20230614,144600,29590010,3950,3950,3950,3950,0
20230614,144500,29590010,3950,3950,3950,3950,0
20230614,144400,29590010,3950,3950,3950,3950,2
20230614,144300,29582110,3950,3950,3950,3950,0
20230614,144200,29582110,3950,3950,3950,3950,4
20230614,144100,29566310,3955,3955,3955,3955,0
20230614,144000,29566310,3955,3955,3955,3955,0
20230614,143900,29566310,3955,3955,3955,3955,0
20230614,143800,29566310,3955,3955,3955,3955,0
20230614,143700,29566310,3955,3955,3955,3955,0
20230614,143600,29566310,3955,3955,3955,3955,0
20230614,143500,29566310,3955,3955,3955,3955,0
20230614,143400,29566310,3955,3955,3955,3955,0
20230614,143300,29566310,3955,3955,3955,3955,0
20230614,143200,29566310,3955,3955,3955,3955,0
20230614,143100,29566310,3955,3955,3955,3955,0
20230614,143000,29566310,3955,3955,3955,3955,0
20230614,142900,29566310,3955,3955,3955,3955,0
20230614,142800,29566310,3955,3955,3955,3955,0
20230614,142700,29566310,3955,3955,3955,3955,0
20230614,142600,29566310,3955,3955,3955,3955,0
20230614,142500,29566310,3955,3955,3955,3955,0
20230614,142400,29566310,3955,3955,3955,3955,0
20230614,142300,29566310,3955,3955,3955,3955,50
20230614,142200,29368560,3940,3940,3940,3940,0
20230614,142100,29368560,3940,3940,3940,3940,0
20230614,142000,29368560,3940,3940,3940,3940,29
20230614,141900,29254300,3940,3940,3940,3940,21
20230614,141800,29171560,3955,3955,3955,3955,0
20230614,141700,29171560,3955,3955,3955,3955,0
20230614,141600,29171560,3955,3955,3955,3955,0
20230614,141500,29171560,3955,3955,3955,3955,0
20230614,141400,29171560,3955,3955,3955,3955,0
20230614,141300,29171560,3955,3955,3955,3955,0
20230614,141200,29171560,3955,3955,3955,3955,0
20230614,141100,29171560,3955,3955,3955,3955,0
20230614,141000,29171560,3955,3955,3955,3955,0
20230614,140900,29171560,3955,3955,3955,3955,0
20230614,140800,29171560,3955,3955,3955,3955,0
20230614,140700,29171560,3955,3955,3955,3955,0
20230614,140600,29171560,3955,3955,3955,3955,0
20230614,140500,29171560,3955,3955,3955,3955,0
20230614,140400,29171560,3955,3955,3955,3955,0
20230614,140300,29171560,3955,3955,3955,3955,0
20230614,140200,29171560,3955,3955,3955,3955,0
20230614,140100,29171560,3955,3955,3955,3955,0
20230614,140000,29171560,3955,3955,3955,3955,2
20230614,135900,29163650,3950,3940,3950,3930,84
20230614,135800,28833310,3950,3950,3950,3950,0
20230614,135700,28833310,3950,3950,3950,3950,0
20230614,135600,28833310,3950,3950,3950,3950,0
20230614,135500,28833310,3950,3950,3950,3950,0
20230614,135400,28833310,3950,3950,3950,3950,0
20230614,135300,28833310,3950,3950,3950,3950,0
20230614,135200,28833310,3950,3950,3950,3950,0
20230614,135100,28833310,3950,3950,3950,3950,0
20230614,135000,28833310,3950,3950,3950,3950,0
20230614,134900,28833310,3950,3950,3950,3950,100
20230614,134800,28438310,3955,3955,3955,3955,0
20230614,134700,28438310,3955,3955,3955,3955,0
20230614,134600,28438310,3955,3955,3955,3955,0
20230614,134500,28438310,3955,3955,3955,3955,0
20230614,134400,28438310,3955,3955,3955,3955,0
20230614,134300,28438310,3955,3955,3955,3955,0
20230614,134200,28438310,3955,3955,3955,3955,0
20230614,134100,28438310,3955,3955,3955,3955,0
20230614,134000,28438310,3955,3955,3955,3955,100
20230614,133900,28042810,4010,4010,4010,4010,0
20230614,133800,28042810,4010,4010,4010,4010,0
20230614,133700,28042810,4010,4010,4010,4010,0
20230614,133600,28042810,4010,4010,4010,4010,0
20230614,133500,28042810,4010,4010,4010,4010,0
20230614,133400,28042810,4010,4010,4010,4010,0
20230614,133300,28042810,4010,4005,4010,4005,4
20230614,133200,28026785,3955,3955,3955,3955,0
20230614,133100,28026785,3955,3960,3960,3955,28
20230614,133000,27915945,4030,4030,4030,4030,0
20230614,132900,27915945,4030,4030,4030,4030,0
20230614,132800,27915945,4030,4030,4030,4030,0
20230614,132700,27915945,4030,4030,4030,4030,0
20230614,132600,27915945,4030,4030,4030,4030,0
20230614,132500,27915945,4030,4030,4030,4030,0
20230614,132400,27915945,4030,4030,4030,4030,0
20230614,132300,27915945,4030,4030,4030,4030,0
20230614,132200,27915945,4030,4030,4030,4030,0
20230614,132100,27915945,4030,4030,4030,4030,0
20230614,132000,27915945,4030,4030,4030,4030,0
20230614,131900,27915945,4030,4030,4030,4030,0
20230614,131800,27915945,4030,4030,4030,4030,0
20230614,131700,27915945,4030,4030,4030,4030,0
20230614,131600,27915945,4030,3990,4030,3940,55
20230614,131500,27696615,4030,4030,4030,4030,0
20230614,131400,27696615,4030,4030,4030,4030,1
20230614,131300,27692585,4030,4030,4030,4030,0
20230614,131200,27692585,4030,4030,4030,4030,0
20230614,131100,27692585,4030,4030,4030,4030,0
20230614,131000,27692585,4030,4030,4030,4030,0
20230614,130900,27692585,4030,4030,4030,4030,0
20230614,130800,27692585,4030,4030,4030,4030,0
20230614,130700,27692585,4030,4030,4030,4030,1
20230614,130600,27688555,3980,3980,3980,3980,0
20230614,130500,27688555,3980,4000,4000,3980,180
20230614,130400,26970515,4030,4030,4030,4030,1
20230614,130300,26966485,4035,4035,4035,4035,73
20230614,130200,26671930,4050,4050,4050,4050,0
20230614,130100,26671930,4050,4050,4050,4050,0
20230614,130000,26671930,4050,4050,4050,4050,0
20230614,125900,26671930,4050,4050,4050,4050,0
20230614,125800,26671930,4050,4050,4050,4050,0
20230614,125700,26671930,4050,4050,4050,4050,0
20230614,125600,26671930,4050,4050,4050,4050,0
20230614,125500,26671930,4050,4050,4050,4050,0
20230614,125400,26671930,4050,4050,4050,4050,0
20230614,125300,26671930,4050,4040,4050,4040,1412
20230614,125200,20956085,4050,4050,4050,4050,0
20230614,125100,20956085,4050,4050,4050,4050,0
20230614,125000,20956085,4050,4050,4050,4050,0
20230614,124900,20956085,4050,4050,4050,4050,0
20230614,124800,20956085,4050,4050,4050,4050,0
20230614,124700,20956085,4050,4010,4050,4010,21
20230614,124600,20871515,4050,4020,4050,4020,73
20230614,124500,20576045,4020,4000,4020,4000,399
20230614,124400,18979915,4000,4000,4000,4000,6
20230614,124300,18955915,4000,4000,4000,4000,0
20230614,124200,18955915,4000,4000,4000,4000,2
20230614,124100,18947915,4000,4000,4000,4000,0
20230614,124000,18947915,4000,4000,4000,4000,1
20230614,123900,18943915,4060,4060,4060,4060,0
20230614,123800,18943915,4060,4060,4060,4060,0
20230614,123700,18943915,4060,4060,4060,4060,0
20230614,123600,18943915,4060,4045,4060,3880,166
20230614,123500,18290105,4045,3990,4045,3990,14
20230614,123400,18233585,4050,3990,4050,3990,17
20230614,123300,18164885,3990,4000,4000,3990,107
20230614,123200,17737845,4060,4060,4060,4060,0
20230614,123100,17737845,4060,4060,4060,4060,0
20230614,123000,17737845,4060,4060,4060,4060,0
20230614,122900,17737845,4060,4060,4060,4060,0
20230614,122800,17737845,4060,4060,4060,4060,0
20230614,122700,17737845,4060,4000,4060,4000,3
20230614,122600,17725785,4070,4070,4070,4000,7
20230614,122500,17697380,4065,3995,4070,3995,352
20230614,122400,16277005,4030,3990,4030,3930,481
20230614,122300,14360730,3935,3935,4000,3935,89
20230614,122200,14005350,3995,3950,3995,3910,73
20230614,122100,13718070,3995,3960,3995,3960,62
20230614,122000,13471190,3950,3880,3950,3875,884
20230614,121900,10026535,3880,3880,3880,3880,0
20230614,121800,10026535,3880,3880,3880,3880,0
20230614,121700,10026535,3880,3880,3880,3880,0
20230614,121600,10026535,3880,3880,3880,3880,0
20230614,121500,10026535,3880,3880,3880,3880,0
20230614,121400,10026535,3880,3880,3880,3880,0
20230614,121300,10026535,3880,3880,3880,3880,0
20230614,121200,10026535,3880,3880,3880,3880,0
20230614,121100,10026535,3880,3880,3880,3880,0
20230614,121000,10026535,3880,3880,3880,3880,0
20230614,120900,10026535,3880,3880,3880,3880,1
20230614,120800,10022655,3885,3885,3885,3885,0
20230614,120700,10022655,3885,3885,3885,3885,0
20230614,120600,10022655,3885,3885,3885,3885,0
20230614,120500,10022655,3885,3885,3885,3885,0
20230614,120400,10022655,3885,3885,3885,3885,0
20230614,120300,10022655,3885,3885,3885,3885,0
20230614,120200,10022655,3885,3885,3885,3885,0
20230614,120100,10022655,3885,3885,3885,3885,0
20230614,120000,10022655,3885,3885,3885,3885,0
20230614,115900,10022655,3885,3885,3885,3885,0
20230614,115800,10022655,3885,3885,3885,3885,0
20230614,115700,10022655,3885,3885,3885,3885,0
20230614,115600,10022655,3885,3885,3885,3885,0
20230614,115500,10022655,3885,3885,3885,3885,0
20230614,115400,10022655,3885,3885,3885,3885,52
20230614,115300,9820635,3885,3885,3885,3885,0
20230614,115200,9820635,3885,3885,3885,3885,0
20230614,115100,9820635,3885,3885,3885,3885,0
20230614,115000,9820635,3885,3885,3885,3885,0
20230614,114900,9820635,3885,3885,3885,3885,1
20230614,114800,9816750,3885,3885,3885,3885,0
20230614,114700,9816750,3885,3885,3885,3885,0
20230614,114600,9816750,3885,3885,3885,3885,0
20230614,114500,9816750,3885,3885,3885,3885,1
20230614,114400,9812865,3885,3885,3885,3885,0
20230614,114300,9812865,3885,3885,3885,3885,0
20230614,114200,9812865,3885,3885,3885,3885,1
20230614,114100,9808980,3890,3890,3890,3890,0
20230614,114000,9808980,3890,3890,3890,3890,0
20230614,113900,9808980,3890,3890,3890,3890,0
20230614,113800,9808980,3890,3890,3890,3890,0
20230614,113700,9808980,3890,3890,3890,3890,0
20230614,113600,9808980,3890,3890,3890,3890,0
20230614,113500,9808980,3890,3890,3890,3890,0
20230614,113400,9808980,3890,3890,3890,3890,0
20230614,113300,9808980,3890,3890,3890,3890,0
20230614,113200,9808980,3890,3890,3890,3890,40
20230614,113100,9653380,3890,3890,3890,3890,10
20230614,113000,9614480,3895,3895,3895,3895,0
20230614,112900,9614480,3895,3895,3895,3895,0
20230614,112800,9614480,3895,3895,3895,3895,0
20230614,112700,9614480,3895,3895,3895,3895,0
20230614,112600,9614480,3895,3895,3895,3895,0
20230614,112500,9614480,3895,3895,3895,3895,0
20230614,112400,9614480,3895,3895,3895,3895,0
20230614,112300,9614480,3895,3895,3895,3895,10
20230614,112200,9575530,3895,3895,3895,3895,0
20230614,112100,9575530,3895,3895,3895,3895,10
20230614,112000,9536580,3895,3895,3895,3895,0
20230614,111900,9536580,3895,3895,3895,3895,0
20230614,111800,9536580,3895,3895,3895,3895,0
20230614,111700,9536580,3895,3895,3895,3895,0
20230614,111600,9536580,3895,3895,3895,3895,0
20230614,111500,9536580,3895,3895,3895,3895,0
20230614,111400,9536580,3895,3895,3895,3895,25
20230614,111300,9439205,3895,3895,3895,3895,0
20230614,111200,9439205,3895,3895,3895,3895,0
20230614,111100,9439205,3895,3895,3895,3895,0
20230614,111000,9439205,3895,3895,3895,3895,0
20230614,110900,9439205,3895,3895,3895,3895,0
20230614,110800,9439205,3895,3895,3895,3895,0
20230614,110700,9439205,3895,3895,3895,3895,0
20230614,110600,9439205,3895,3895,3895,3895,0
20230614,110500,9439205,3895,3895,3895,3895,0
20230614,110400,9439205,3895,3895,3895,3895,0
20230614,110300,9439205,3895,3895,3895,3895,0
20230614,110200,9439205,3895,3895,3895,3895,0
20230614,110100,9439205,3895,3895,3895,3895,0
20230614,110000,9439205,3895,3895,3895,3895,0
20230614,105900,9439205,3895,3895,3895,3895,0
20230614,105800,9439205,3895,3895,3895,3895,0
20230614,105700,9439205,3895,3895,3895,3895,0
20230614,105600,9439205,3895,3895,3895,3895,0
20230614,105500,9439205,3895,3895,3895,3895,0
20230614,105400,9439205,3895,3895,3895,3895,0
20230614,105300,9439205,3895,3895,3895,3895,0
20230614,105200,9439205,3895,3895,3895,3895,0
20230614,105100,9439205,3895,3895,3895,3895,0
20230614,105000,9439205,3895,3895,3895,3895,0
20230614,104900,9439205,3895,3895,3895,3895,0
20230614,104800,9439205,3895,3895,3895,3895,0
20230614,104700,9439205,3895,3895,3895,3895,0
20230614,104600,9439205,3895,3890,3895,3890,10
20230614,104500,9400280,3895,3895,3895,3895,0
20230614,104400,9400280,3895,3895,3895,3895,0
20230614,104300,9400280,3895,3895,3895,3895,0
20230614,104200,9400280,3895,3895,3895,3895,0
20230614,104100,9400280,3895,3895,3895,3895,0
20230614,104000,9400280,3895,3895,3895,3895,0
20230614,103900,9400280,3895,3895,3895,3895,0
20230614,103800,9400280,3895,3895,3895,3895,0
20230614,103700,9400280,3895,3895,3895,3895,0
20230614,103600,9400280,3895,3895,3895,3895,0
20230614,103500,9400280,3895,3895,3895,3895,1
20230614,103400,9396385,3780,3780,3780,3780,0
20230614,103300,9396385,3780,3820,3820,3780,1972
20230614,103200,1939470,3830,3830,3830,3830,0
20230614,103100,1939470,3830,3830,3830,3830,0
20230614,103000,1939470,3830,3830,3830,3830,0
20230614,102900,1939470,3830,3830,3830,3830,1
20230614,102800,1935640,3830,3830,3830,3830,0
20230614,102700,1935640,3830,3830,3830,3830,0
20230614,102600,1935640,3830,3830,3830,3830,2
20230614,102500,1927980,3830,3830,3830,3830,11
20230614,102400,1885850,3820,3820,3820,3820,0
20230614,102300,1885850,3820,3820,3820,3820,0
20230614,102200,1885850,3820,3820,3820,3820,0
20230614,102100,1885850,3820,3820,3820,3820,18
20230614,102000,1817090,3830,3830,3830,3830,0
20230614,101900,1817090,3830,3830,3830,3830,0
20230614,101800,1817090,3830,3830,3830,3830,1
20230614,101700,1813260,3830,3830,3830,3830,0
20230614,101600,1813260,3830,3830,3830,3830,0
20230614,101500,1813260,3830,3830,3830,3830,0
20230614,101400,1813260,3830,3830,3830,3830,0
20230614,101300,1813260,3830,3830,3830,3830,0
20230614,101200,1813260,3830,3830,3830,3830,0
20230614,101100,1813260,3830,3830,3830,3830,10
20230614,101000,1774960,3830,3830,3830,3830,57
20230614,100900,1556650,3820,3820,3820,3820,0
20230614,100800,1556650,3820,3820,3820,3820,0
20230614,100700,1556650,3820,3820,3820,3820,0
20230614,100600,1556650,3820,3820,3820,3820,0
20230614,100500,1556650,3820,3820,3820,3820,0
20230614,100400,1556650,3820,3820,3820,3820,0
20230614,100300,1556650,3820,3820,3820,3820,151
20230614,100200,979830,3830,3830,3830,3830,68
20230614,100100,719390,3830,3830,3830,3830,0
20230614,100000,719390,3830,3830,3830,3830,0
20230614,095900,719390,3830,3830,3830,3830,0
20230614,095800,719390,3830,3830,3830,3830,0
20230614,095700,719390,3830,3830,3830,3830,0
20230614,095600,719390,3830,3830,3830,3830,0
20230614,095500,719390,3830,3830,3830,3830,0
20230614,095400,719390,3830,3830,3830,3830,0
20230614,095300,719390,3830,3830,3830,3830,0
20230614,095200,719390,3830,3830,3830,3830,0
20230614,095100,719390,3830,3830,3830,3830,0
20230614,095000,719390,3830,3830,3830,3830,0
20230614,094900,719390,3830,3830,3830,3830,0
20230614,094800,719390,3830,3830,3830,3830,0
20230614,094700,719390,3830,3830,3830,3830,0
20230614,094600,719390,3830,3860,3860,3830,25
20230614,094500,623220,3890,3890,3890,3890,0
20230614,094400,623220,3890,3890,3890,3890,38
20230614,094300,475400,3890,3890,3890,3890,0
20230614,094200,475400,3890,3890,3890,3890,0
20230614,094100,475400,3890,3890,3890,3890,0
20230614,094000,475400,3890,3890,3890,3890,0
20230614,093900,475400,3890,3890,3890,3890,0
20230614,093800,475400,3890,3890,3890,3890,0
20230614,093700,475400,3890,3890,3890,3890,0
20230614,093600,475400,3890,3890,3890,3890,0
20230614,093500,475400,3890,3890,3890,3890,0
20230614,093400,475400,3890,3890,3890,3890,0
20230614,093300,475400,3890,3890,3890,3890,0
20230614,093200,475400,3890,3890,3890,3890,0
20230614,093100,475400,3890,3890,3890,3890,0
20230614,093000,475400,3890,3890,3890,3890,0
20230614,092900,475400,3890,3890,3890,3890,0
20230614,092800,475400,3890,3890,3890,3890,2
20230614,092700,467620,3890,3890,3890,3890,0
20230614,092600,467620,3890,3890,3890,3890,0
20230614,092500,467620,3890,3890,3890,3890,0
20230614,092400,467620,3890,3890,3890,3890,0
20230614,092300,467620,3890,3890,3890,3890,0
20230614,092200,467620,3890,3890,3890,3890,0
20230614,092100,467620,3890,3890,3890,3890,0
20230614,092000,467620,3890,3890,3890,3890,0
20230614,091900,467620,3890,3890,3890,3890,0
20230614,091800,467620,3890,3890,3890,3890,0
20230614,091700,467620,3890,3890,3890,3890,0
20230614,091600,467620,3890,3890,3890,3890,6
20230614,091500,444280,3890,3890,3890,3890,12
20230614,091400,397600,3890,3890,3890,3890,0
20230614,091300,397600,3890,3890,3890,3890,0
20230614,091200,397600,3890,3890,3890,3890,0
20230614,091100,397600,3890,3890,3890,3890,0
20230614,091000,397600,3890,3865,3890,3865,3
20230614,090900,385980,3860,3860,3860,3860,5
20230614,090800,366680,3860,3860,3860,3860,83
20230614,090700,46300,3860,3860,3860,3860,0
20230614,090600,46300,3860,3860,3860,3860,0
20230614,090500,46300,3860,3860,3860,3860,0
20230614,090400,46300,3860,3860,3860,3860,0
20230614,090300,46300,3860,3860,3860,3860,5
20230614,090200,27000,3860,3860,3860,3860,3
20230614,090100,15420,3855,3855,3855,3855,0
20230614,090000,15420,3855,3855,3855,3855,4