stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,194500,8715525,3995,3995,3995,3995,416
20230622,194400,8715525,3995,3995,3995,3995,0
20230622,194300,8715525,3995,3995,3995,3995,0
20230622,194200,8715525,3995,3995,3995,3995,0
20230622,194100,8715525,3995,3995,3995,3995,0
20230622,194000,8715525,3995,3995,3995,3995,0
20230622,193900,8715525,3995,3995,3995,3995,0
20230622,193800,8715525,3995,3995,3995,3995,0
20230622,193700,8715525,3995,3995,3995,3995,0
20230622,193600,8715525,3995,3995,3995,3995,0
20230622,193500,8715525,3995,3995,3995,3995,0
20230622,193400,8715525,3995,3995,3995,3995,0
20230622,193300,8715525,3995,3995,3995,3995,0
20230622,193200,8715525,3995,3995,3995,3995,0
20230622,193100,8715525,3995,3995,3995,3995,0
20230622,193000,8715525,3995,3995,3995,3995,0
20230622,192900,8715525,3995,3995,3995,3995,0
20230622,192800,8715525,3995,3995,3995,3995,0
20230622,192700,8715525,3995,3995,3995,3995,0
20230622,192600,8715525,3995,3995,3995,3995,0
20230622,192500,8715525,3995,3995,3995,3995,0
20230622,192400,8715525,3995,3995,3995,3995,0
20230622,192300,8715525,3995,3995,3995,3995,0
20230622,192200,8715525,3995,3995,3995,3995,0
20230622,192100,8715525,3995,3995,3995,3995,0
20230622,192000,8715525,3995,3995,3995,3995,0
20230622,191900,8715525,3995,3995,3995,3995,0
20230622,191800,8715525,3995,3995,3995,3995,0
20230622,191700,8715525,3995,3995,3995,3995,0
20230622,191600,8715525,3995,3995,3995,3995,0
20230622,191500,8715525,3995,3995,3995,3995,416
20230622,191400,8715525,3995,3995,3995,3995,0
20230622,191300,8715525,3995,3995,3995,3995,0
20230622,191200,8715525,3995,3995,3995,3995,0
20230622,191100,8715525,3995,3995,3995,3995,0
20230622,191000,8715525,3995,3995,3995,3995,0
20230622,190900,8715525,3995,3995,3995,3995,0
20230622,190800,8715525,3995,3995,3995,3995,0
20230622,190700,8715525,3995,3995,3995,3995,0
20230622,190600,8715525,3995,3995,3995,3995,0
20230622,190500,8715525,3995,3995,3995,3995,0
20230622,190400,8715525,3995,3995,3995,3995,0
20230622,190300,8715525,3995,3995,3995,3995,0
20230622,190200,8715525,3995,3995,3995,3995,0
20230622,190100,8715525,3995,3995,3995,3995,0
20230622,190000,8715525,3995,3995,3995,3995,0
20230622,185900,8715525,3995,3995,3995,3995,0
20230622,185800,8715525,3995,3995,3995,3995,0
20230622,185700,8715525,3995,3995,3995,3995,0
20230622,185600,8715525,3995,3995,3995,3995,0
20230622,185500,8715525,3995,3995,3995,3995,0
20230622,185400,8715525,3995,3995,3995,3995,0
20230622,185300,8715525,3995,3995,3995,3995,0
20230622,185200,8715525,3995,3995,3995,3995,0
20230622,185100,8715525,3995,3995,3995,3995,0
20230622,185000,8715525,3995,3995,3995,3995,0
20230622,184900,8715525,3995,3995,3995,3995,0
20230622,184800,8715525,3995,3995,3995,3995,0
20230622,184700,8715525,3995,3995,3995,3995,0
20230622,184600,8715525,3995,3995,3995,3995,0
20230622,184500,8715525,3995,3995,3995,3995,416
20230622,184400,8715525,3995,3995,3995,3995,0
20230622,184300,8715525,3995,3995,3995,3995,0
20230622,184200,8715525,3995,3995,3995,3995,0
20230622,184100,8715525,3995,3995,3995,3995,0
20230622,184000,8715525,3995,3995,3995,3995,0
20230622,183900,8715525,3995,3995,3995,3995,0
20230622,183800,8715525,3995,3995,3995,3995,0
20230622,183700,8715525,3995,3995,3995,3995,0
20230622,183600,8715525,3995,3995,3995,3995,0
20230622,183500,8715525,3995,3995,3995,3995,0
20230622,183400,8715525,3995,3995,3995,3995,0
20230622,183300,8715525,3995,3995,3995,3995,0
20230622,183200,8715525,3995,3995,3995,3995,0
20230622,183100,8715525,3995,3995,3995,3995,0
20230622,183000,8715525,3995,3995,3995,3995,0
20230622,182900,8715525,3995,3995,3995,3995,0
20230622,182800,8715525,3995,3995,3995,3995,0
20230622,182700,8715525,3995,3995,3995,3995,0
20230622,182600,8715525,3995,3995,3995,3995,0
20230622,182500,8715525,3995,3995,3995,3995,0
20230622,182400,8715525,3995,3995,3995,3995,0
20230622,182300,8715525,3995,3995,3995,3995,0
20230622,182200,8715525,3995,3995,3995,3995,0
20230622,182100,8715525,3995,3995,3995,3995,0
20230622,182000,8715525,3995,3995,3995,3995,0
20230622,181900,8715525,3995,3995,3995,3995,0
20230622,181800,8715525,3995,3995,3995,3995,0
20230622,181700,8715525,3995,3995,3995,3995,0
20230622,181600,8715525,3995,3995,3995,3995,0
20230622,181500,8715525,3995,3995,3995,3995,416
20230622,181400,8715525,3995,3995,3995,3995,0
20230622,181300,8715525,3995,3995,3995,3995,0
20230622,181200,8715525,3995,3995,3995,3995,0
20230622,181100,8715525,3995,3995,3995,3995,0
20230622,181000,8715525,3995,3995,3995,3995,0
20230622,180900,8715525,3995,3995,3995,3995,0
20230622,180800,8715525,3995,3995,3995,3995,0
20230622,180700,8715525,3995,3995,3995,3995,0
20230622,180600,8715525,3995,3995,3995,3995,0
20230622,180500,8715525,3995,3995,3995,3995,0
20230622,180400,8715525,3995,3995,3995,3995,0
20230622,180300,8715525,3995,3995,3995,3995,0
20230622,180200,8715525,3995,3995,3995,3995,0
20230622,180100,8715525,3995,3995,3995,3995,0
20230622,180000,8715525,3995,3995,3995,3995,0
20230622,175900,8715525,3995,3995,3995,3995,0
20230622,175800,8715525,3995,3995,3995,3995,0
20230622,175700,8715525,3995,3995,3995,3995,0
20230622,175600,8715525,3995,3995,3995,3995,0
20230622,175500,8715525,3995,3995,3995,3995,0
20230622,175400,8715525,3995,3995,3995,3995,0
20230622,175300,8715525,3995,3995,3995,3995,0
20230622,175200,8715525,3995,3995,3995,3995,0
20230622,175100,8715525,3995,3995,3995,3995,0
20230622,175000,8715525,3995,3995,3995,3995,0
20230622,174900,8715525,3995,3995,3995,3995,0
20230622,174800,8715525,3995,3995,3995,3995,0
20230622,174700,8715525,3995,3995,3995,3995,0
20230622,174600,8715525,3995,3995,3995,3995,0
20230622,174500,8715525,3995,3995,3995,3995,416
20230622,174400,8715525,3995,3995,3995,3995,0
20230622,174300,8715525,3995,3995,3995,3995,0
20230622,174200,8715525,3995,3995,3995,3995,0
20230622,174100,8715525,3995,3995,3995,3995,0
20230622,174000,8715525,3995,3995,3995,3995,0
20230622,173900,8715525,3995,3995,3995,3995,0
20230622,173800,8715525,3995,3995,3995,3995,0
20230622,173700,8715525,3995,3995,3995,3995,0
20230622,173600,8715525,3995,3995,3995,3995,0
20230622,173500,8715525,3995,3995,3995,3995,0
20230622,173400,8715525,3995,3995,3995,3995,0
20230622,173300,8715525,3995,3995,3995,3995,0
20230622,173200,8715525,3995,3995,3995,3995,0
20230622,173100,8715525,3995,3995,3995,3995,0
20230622,173000,8715525,3995,3995,3995,3995,0
20230622,172900,8715525,3995,3995,3995,3995,0
20230622,172800,8715525,3995,3995,3995,3995,0
20230622,172700,8715525,3995,3995,3995,3995,0
20230622,172600,8715525,3995,3995,3995,3995,0
20230622,172500,8715525,3995,3995,3995,3995,0
20230622,172400,8715525,3995,3995,3995,3995,0
20230622,172300,8715525,3995,3995,3995,3995,0
20230622,172200,8715525,3995,3995,3995,3995,0
20230622,172100,8715525,3995,3995,3995,3995,0
20230622,172000,8715525,3995,3995,3995,3995,0
20230622,171900,8715525,3995,3995,3995,3995,0
20230622,171800,8715525,3995,3995,3995,3995,0
20230622,171700,8715525,3995,3995,3995,3995,0
20230622,171600,8715525,3995,3995,3995,3995,0
20230622,171500,8715525,3995,3995,3995,3995,416
20230622,171400,8715525,3995,3995,3995,3995,0
20230622,171300,8715525,3995,3995,3995,3995,0
20230622,171200,8715525,3995,3995,3995,3995,0
20230622,171100,8715525,3995,3995,3995,3995,0
20230622,171000,8715525,3995,3995,3995,3995,0
20230622,170900,8715525,3995,3995,3995,3995,0
20230622,170800,8715525,3995,3995,3995,3995,0
20230622,170700,8715525,3995,3995,3995,3995,0
20230622,170600,8715525,3995,3995,3995,3995,0
20230622,170500,8715525,3995,3995,3995,3995,0
20230622,170400,8715525,3995,3995,3995,3995,0
20230622,170300,8715525,3995,3995,3995,3995,0
20230622,170200,8715525,3995,3995,3995,3995,0
20230622,170100,8715525,3995,3995,3995,3995,0
20230622,170000,8715525,3995,3995,3995,3995,0
20230622,165900,8715525,3995,3995,3995,3995,0
20230622,165800,8715525,3995,3995,3995,3995,0
20230622,165700,8715525,3995,3995,3995,3995,0
20230622,165600,8715525,3995,3995,3995,3995,0
20230622,165500,8715525,3995,3995,3995,3995,0
20230622,165400,8715525,3995,3995,3995,3995,0
20230622,165300,8715525,3995,3995,3995,3995,0
20230622,165200,8715525,3995,3995,3995,3995,0
20230622,165100,8715525,3995,3995,3995,3995,0
20230622,165000,8715525,3995,3995,3995,3995,0
20230622,164900,8715525,3995,3995,3995,3995,0
20230622,164800,8715525,3995,3995,3995,3995,0
20230622,164700,8715525,3995,3995,3995,3995,0
20230622,164600,8715525,3995,3995,3995,3995,0
20230622,164500,8715525,3995,3995,3995,3995,416
20230622,164400,8715525,3995,3995,3995,3995,0
20230622,164300,8715525,3995,3995,3995,3995,0
20230622,164200,8715525,3995,3995,3995,3995,0
20230622,164100,8715525,3995,3995,3995,3995,0
20230622,164000,8715525,3995,3995,3995,3995,0
20230622,163900,8715525,3995,3995,3995,3995,0
20230622,163800,8715525,3995,3995,3995,3995,0
20230622,163700,8715525,3995,3995,3995,3995,0
20230622,163600,8715525,3995,3995,3995,3995,0
20230622,163500,8715525,3995,3995,3995,3995,0
20230622,163400,8715525,3995,3995,3995,3995,0
20230622,163300,8715525,3995,3995,3995,3995,0
20230622,163200,8715525,3995,3995,3995,3995,0
20230622,163100,8715525,3995,3995,3995,3995,0
20230622,163000,8715525,3995,3995,3995,3995,0
20230622,162900,8715525,3995,3995,3995,3995,0
20230622,162800,8715525,3995,3995,3995,3995,0
20230622,162700,8715525,3995,3995,3995,3995,0
20230622,162600,8715525,3995,3995,3995,3995,0
20230622,162500,8715525,3995,3995,3995,3995,0
20230622,162400,8715525,3995,3995,3995,3995,0
20230622,162300,8715525,3995,3995,3995,3995,0
20230622,162200,8715525,3995,3995,3995,3995,0
20230622,162100,8715525,3995,3995,3995,3995,0
20230622,162000,8715525,3995,3995,3995,3995,0
20230622,161900,8715525,3995,3995,3995,3995,0
20230622,161800,8715525,3995,3995,3995,3995,0
20230622,161700,8715525,3995,3995,3995,3995,0
20230622,161600,8715525,3995,3995,3995,3995,0
20230622,161500,8715525,3995,3995,3995,3995,416
20230622,161400,8715525,3995,3995,3995,3995,0
20230622,161300,8715525,3995,3995,3995,3995,0
20230622,161200,8715525,3995,3995,3995,3995,0
20230622,161100,8715525,3995,3995,3995,3995,0
20230622,161000,8715525,3995,3995,3995,3995,0
20230622,160900,8715525,3995,3995,3995,3995,0
20230622,160800,8715525,3995,3995,3995,3995,0
20230622,160700,8715525,3995,3995,3995,3995,0
20230622,160600,8715525,3995,3995,3995,3995,0
20230622,160500,8715525,3995,3995,3995,3995,0
20230622,160400,8715525,3995,3995,3995,3995,0
20230622,160300,8715525,3995,3995,3995,3995,0
20230622,160200,8715525,3995,3995,3995,3995,0
20230622,160100,8715525,3995,3995,3995,3995,0
20230622,160000,8715525,3995,3995,3995,3995,0
20230622,155900,8715525,3995,3995,3995,3995,0
20230622,155800,8715525,3995,3995,3995,3995,0
20230622,155700,8715525,3995,3995,3995,3995,0
20230622,155600,8715525,3995,3995,3995,3995,0
20230622,155500,8715525,3995,3995,3995,3995,0
20230622,155400,8715525,3995,3995,3995,3995,0
20230622,155300,8715525,3995,3995,3995,3995,0
20230622,155200,8715525,3995,3995,3995,3995,0
20230622,155100,8715525,3995,3995,3995,3995,0
20230622,155000,8715525,3995,3995,3995,3995,0
20230622,154900,8715525,3995,3995,3995,3995,0
20230622,154800,8715525,3995,3995,3995,3995,0
20230622,154700,8715525,3995,3995,3995,3995,0
20230622,154600,8715525,3995,3995,3995,3995,0
20230622,154500,8715525,3995,3995,3995,3995,416
20230622,154400,8715525,3995,3995,3995,3995,0
20230622,154300,8715525,3995,3995,3995,3995,0
20230622,154200,8715525,3995,3995,3995,3995,0
20230622,154100,8715525,3995,3995,3995,3995,0
20230622,154000,8715525,3995,3995,3995,3995,0
20230622,153900,8715525,3995,3995,3995,3995,0
20230622,153800,8715525,3995,3995,3995,3995,0
20230622,153700,8715525,3995,3995,3995,3995,0
20230622,153600,8715525,3995,3995,3995,3995,0
20230622,153500,8715525,3995,3995,3995,3995,0
20230622,153400,8715525,3995,3995,3995,3995,0
20230622,153300,8715525,3995,3995,3995,3995,0
20230622,153200,8715525,3995,3995,3995,3995,0
20230622,153100,8715525,3995,3995,3995,3995,0
20230622,153000,8715525,3995,3995,3995,3995,416
20230622,152900,7053605,3995,3995,3995,3995,0
20230622,152800,7053605,3995,3995,3995,3995,0
20230622,152700,7053605,3995,3995,3995,3995,0
20230622,152600,7053605,3995,3995,3995,3995,0
20230622,152500,7053605,3995,3995,3995,3995,0
20230622,152400,7053605,3995,3995,3995,3995,0
20230622,152300,7053605,3995,3995,3995,3995,0
20230622,152200,7053605,3995,3995,3995,3995,0
20230622,152100,7053605,3995,3995,3995,3995,0
20230622,152000,7053605,3995,3995,3995,3995,0
20230622,151900,7053605,3995,3995,3995,3995,90
20230622,151800,6694055,3995,3995,3995,3995,0
20230622,151700,6694055,3995,3995,3995,3995,0
20230622,151600,6694055,3995,3995,3995,3995,0
20230622,151500,6694055,3995,3995,3995,3995,0
20230622,151400,6694055,3995,3995,3995,3995,0
20230622,151300,6694055,3995,3995,3995,3995,0
20230622,151200,6694055,3995,3995,3995,3995,0
20230622,151100,6694055,3995,3995,3995,3995,0
20230622,151000,6694055,3995,3995,3995,3995,0
20230622,150900,6694055,3995,3995,3995,3995,0
20230622,150800,6694055,3995,3995,3995,3995,0
20230622,150700,6694055,3995,3995,3995,3995,0
20230622,150600,6694055,3995,3995,3995,3995,0
20230622,150500,6694055,3995,3995,3995,3995,0
20230622,150400,6694055,3995,3995,3995,3995,0
20230622,150300,6694055,3995,3995,3995,3995,0
20230622,150200,6694055,3995,3995,3995,3995,0
20230622,150100,6694055,3995,3995,3995,3995,0
20230622,150000,6694055,3995,3995,3995,3995,0
20230622,145900,6694055,3995,3995,3995,3995,10
20230622,145800,6654105,4000,4000,4000,4000,0
20230622,145700,6654105,4000,4000,4000,4000,0
20230622,145600,6654105,4000,4000,4000,4000,0
20230622,145500,6654105,4000,4000,4000,4000,0
20230622,145400,6654105,4000,4000,4000,4000,0
20230622,145300,6654105,4000,4000,4000,4000,0
20230622,145200,6654105,4000,4000,4000,4000,0
20230622,145100,6654105,4000,4000,4000,4000,0
20230622,145000,6654105,4000,4000,4000,4000,0
20230622,144900,6654105,4000,4000,4000,4000,0
20230622,144800,6654105,4000,4000,4000,4000,0
20230622,144700,6654105,4000,4000,4000,4000,0
20230622,144600,6654105,4000,4000,4000,4000,0
20230622,144500,6654105,4000,4000,4000,4000,0
20230622,144400,6654105,4000,4000,4000,4000,0
20230622,144300,6654105,4000,4000,4000,4000,0
20230622,144200,6654105,4000,4000,4000,4000,0
20230622,144100,6654105,4000,4000,4000,4000,0
20230622,144000,6654105,4000,4000,4000,4000,0
20230622,143900,6654105,4000,4000,4000,4000,0
20230622,143800,6654105,4000,4000,4000,4000,0
20230622,143700,6654105,4000,4000,4000,4000,0
20230622,143600,6654105,4000,4000,4000,4000,0
20230622,143500,6654105,4000,4000,4000,4000,0
20230622,143400,6654105,4000,4000,4000,4000,0
20230622,143300,6654105,4000,4000,4000,4000,0
20230622,143200,6654105,4000,4000,4000,4000,0
20230622,143100,6654105,4000,4000,4000,4000,0
20230622,143000,6654105,4000,4000,4000,4000,0
20230622,142900,6654105,4000,4000,4000,4000,0
20230622,142800,6654105,4000,4000,4000,4000,0
20230622,142700,6654105,4000,4000,4000,4000,0
20230622,142600,6654105,4000,4000,4000,4000,0
20230622,142500,6654105,4000,4000,4000,4000,0
20230622,142400,6654105,4000,4000,4000,4000,0
20230622,142300,6654105,4000,4000,4000,4000,0
20230622,142200,6654105,4000,4000,4000,4000,0
20230622,142100,6654105,4000,4000,4000,4000,1
20230622,142000,6650105,4000,4000,4000,4000,0
20230622,141900,6650105,4000,4000,4000,4000,0
20230622,141800,6650105,4000,4000,4000,4000,0
20230622,141700,6650105,4000,4000,4000,4000,0
20230622,141600,6650105,4000,4000,4000,4000,0
20230622,141500,6650105,4000,4000,4000,4000,0
20230622,141400,6650105,4000,4000,4000,4000,0
20230622,141300,6650105,4000,4000,4000,4000,0
20230622,141200,6650105,4000,4000,4000,4000,0
20230622,141100,6650105,4000,4000,4000,4000,0
20230622,141000,6650105,4000,4000,4000,4000,0
20230622,140900,6650105,4000,4000,4000,4000,0
20230622,140800,6650105,4000,4000,4000,4000,0
20230622,140700,6650105,4000,4000,4000,4000,0
20230622,140600,6650105,4000,4000,4000,4000,0
20230622,140500,6650105,4000,4000,4000,4000,0
20230622,140400,6650105,4000,4000,4000,4000,0
20230622,140300,6650105,4000,4000,4000,4000,0
20230622,140200,6650105,4000,4000,4000,4000,0
20230622,140100,6650105,4000,4000,4000,4000,1
20230622,140000,6646105,4000,4000,4000,4000,0
20230622,135900,6646105,4000,4000,4000,4000,0
20230622,135800,6646105,4000,4000,4000,4000,0
20230622,135700,6646105,4000,4000,4000,4000,0
20230622,135600,6646105,4000,4000,4000,4000,0
20230622,135500,6646105,4000,4000,4000,4000,0
20230622,135400,6646105,4000,4000,4000,4000,0
20230622,135300,6646105,4000,4000,4000,4000,0
20230622,135200,6646105,4000,4000,4000,4000,0
20230622,135100,6646105,4000,4000,4000,4000,0
20230622,135000,6646105,4000,4000,4000,4000,0
20230622,134900,6646105,4000,4000,4000,4000,0
20230622,134800,6646105,4000,4000,4000,4000,0
20230622,134700,6646105,4000,4000,4000,4000,0
20230622,134600,6646105,4000,4000,4000,4000,0
20230622,134500,6646105,4000,4000,4000,4000,0
20230622,134400,6646105,4000,4000,4000,4000,0
20230622,134300,6646105,4000,4000,4000,4000,0
20230622,134200,6646105,4000,4000,4000,4000,0
20230622,134100,6646105,4000,4000,4000,4000,0
20230622,134000,6646105,4000,4000,4000,4000,0
20230622,133900,6646105,4000,4000,4000,4000,0
20230622,133800,6646105,4000,4000,4000,4000,0
20230622,133700,6646105,4000,4000,4000,4000,0
20230622,133600,6646105,4000,4000,4000,4000,0
20230622,133500,6646105,4000,4000,4000,4000,0
20230622,133400,6646105,4000,4000,4000,4000,0
20230622,133300,6646105,4000,4000,4000,4000,0
20230622,133200,6646105,4000,4000,4000,4000,0
20230622,133100,6646105,4000,4000,4000,4000,0
20230622,133000,6646105,4000,4000,4000,4000,0
20230622,132900,6646105,4000,4000,4000,4000,0
20230622,132800,6646105,4000,4000,4000,4000,0
20230622,132700,6646105,4000,4000,4000,4000,0
20230622,132600,6646105,4000,4000,4000,4000,0
20230622,132500,6646105,4000,4000,4000,4000,0
20230622,132400,6646105,4000,4000,4000,4000,0
20230622,132300,6646105,4000,4000,4000,4000,0
20230622,132200,6646105,4000,4000,4000,4000,0
20230622,132100,6646105,4000,4000,4000,4000,0
20230622,132000,6646105,4000,4000,4000,4000,0
20230622,131900,6646105,4000,4000,4000,4000,0
20230622,131800,6646105,4000,4000,4000,4000,0
20230622,131700,6646105,4000,4000,4000,4000,0
20230622,131600,6646105,4000,4000,4000,4000,0
20230622,131500,6646105,4000,4000,4000,4000,0
20230622,131400,6646105,4000,4000,4000,4000,5
20230622,131300,6626105,4000,4000,4000,4000,0
20230622,131200,6626105,4000,4000,4000,4000,0
20230622,131100,6626105,4000,4000,4000,4000,0
20230622,131000,6626105,4000,4000,4000,4000,0
20230622,130900,6626105,4000,4000,4000,4000,0
20230622,130800,6626105,4000,4000,4000,4000,0
20230622,130700,6626105,4000,4000,4000,4000,0
20230622,130600,6626105,4000,4000,4000,4000,0
20230622,130500,6626105,4000,4000,4000,4000,0
20230622,130400,6626105,4000,4000,4000,4000,0
20230622,130300,6626105,4000,4000,4000,4000,0
20230622,130200,6626105,4000,4000,4000,4000,0
20230622,130100,6626105,4000,4000,4000,4000,0
20230622,130000,6626105,4000,4000,4000,4000,0
20230622,125900,6626105,4000,4000,4000,4000,0
20230622,125800,6626105,4000,4000,4000,4000,20
20230622,125700,6546105,4000,4000,4000,4000,0
20230622,125600,6546105,4000,4000,4000,4000,1
20230622,125500,6542105,3930,3930,3930,3930,0
20230622,125400,6542105,3930,3930,3930,3930,0
20230622,125300,6542105,3930,3995,3995,3930,391
20230622,125200,5000745,4000,4000,4000,4000,1
20230622,125100,4996745,4000,4000,4000,4000,0
20230622,125000,4996745,4000,4000,4000,4000,0
20230622,124900,4996745,4000,4000,4000,4000,0
20230622,124800,4996745,4000,4000,4000,4000,0
20230622,124700,4996745,4000,4000,4000,4000,0
20230622,124600,4996745,4000,4000,4000,4000,0
20230622,124500,4996745,4000,4000,4000,4000,20
20230622,124400,4916745,4000,4000,4000,4000,0
20230622,124300,4916745,4000,4000,4000,4000,0
20230622,124200,4916745,4000,4000,4000,4000,0
20230622,124100,4916745,4000,4000,4000,4000,0
20230622,124000,4916745,4000,4000,4000,4000,0
20230622,123900,4916745,4000,4000,4000,4000,0
20230622,123800,4916745,4000,4000,4000,4000,0
20230622,123700,4916745,4000,4000,4000,4000,0
20230622,123600,4916745,4000,4000,4000,4000,0
20230622,123500,4916745,4000,4000,4000,4000,0
20230622,123400,4916745,4000,4000,4000,4000,0
20230622,123300,4916745,4000,4000,4000,4000,0
20230622,123200,4916745,4000,4000,4000,4000,0
20230622,123100,4916745,4000,4000,4000,4000,0
20230622,123000,4916745,4000,4000,4000,4000,0
20230622,122900,4916745,4000,4000,4000,4000,0
20230622,122800,4916745,4000,4000,4000,4000,0
20230622,122700,4916745,4000,4000,4000,4000,0
20230622,122600,4916745,4000,4000,4000,4000,0
20230622,122500,4916745,4000,4000,4000,4000,0
20230622,122400,4916745,4000,4000,4000,4000,0
20230622,122300,4916745,4000,4000,4000,4000,0
20230622,122200,4916745,4000,4000,4000,4000,0
20230622,122100,4916745,4000,4000,4000,4000,0
20230622,122000,4916745,4000,4000,4000,4000,0
20230622,121900,4916745,4000,4000,4000,4000,0
20230622,121800,4916745,4000,4000,4000,4000,0
20230622,121700,4916745,4000,4000,4000,4000,0
20230622,121600,4916745,4000,4000,4000,4000,0
20230622,121500,4916745,4000,4000,4000,4000,0
20230622,121400,4916745,4000,4000,4000,4000,0
20230622,121300,4916745,4000,4000,4000,4000,0
20230622,121200,4916745,4000,4005,4005,4000,24
20230622,121100,4820730,4010,4010,4010,4010,0
20230622,121000,4820730,4010,4010,4010,4010,0
20230622,120900,4820730,4010,4010,4010,4010,0
20230622,120800,4820730,4010,4010,4010,4010,0
20230622,120700,4820730,4010,4010,4010,4010,0
20230622,120600,4820730,4010,4010,4010,4010,0
20230622,120500,4820730,4010,4010,4010,4010,0
20230622,120400,4820730,4010,4010,4010,4010,0
20230622,120300,4820730,4010,4010,4010,4010,0
20230622,120200,4820730,4010,4010,4010,4010,0
20230622,120100,4820730,4010,4010,4010,4010,0
20230622,120000,4820730,4010,4010,4010,4010,0
20230622,115900,4820730,4010,4010,4010,4010,0
20230622,115800,4820730,4010,4010,4010,4010,0
20230622,115700,4820730,4010,4010,4010,4010,0
20230622,115600,4820730,4010,4010,4010,4010,0
20230622,115500,4820730,4010,4010,4010,4010,0
20230622,115400,4820730,4010,4010,4010,4010,0
20230622,115300,4820730,4010,4010,4010,4010,0
20230622,115200,4820730,4010,4010,4010,4010,0
20230622,115100,4820730,4010,4010,4010,4010,0
20230622,115000,4820730,4010,4010,4010,4010,0
20230622,114900,4820730,4010,4010,4010,4010,0
20230622,114800,4820730,4010,4010,4010,4010,0
20230622,114700,4820730,4010,4010,4010,4010,0
20230622,114600,4820730,4010,4010,4010,4010,125
20230622,114500,4319480,4005,4010,4010,4005,11
20230622,114400,4275420,4010,4010,4010,4010,29
20230622,114300,4159130,4010,4010,4010,4010,0
20230622,114200,4159130,4010,4010,4010,4010,0
20230622,114100,4159130,4010,4010,4010,4010,0
20230622,114000,4159130,4010,4010,4010,4010,0
20230622,113900,4159130,4010,4010,4010,4010,0
20230622,113800,4159130,4010,4010,4010,4010,0
20230622,113700,4159130,4010,4010,4010,4010,0
20230622,113600,4159130,4010,4010,4010,4010,0
20230622,113500,4159130,4010,4010,4010,4010,0
20230622,113400,4159130,4010,4010,4010,4010,0
20230622,113300,4159130,4010,4010,4010,4010,0
20230622,113200,4159130,4010,4010,4010,4010,0
20230622,113100,4159130,4010,4010,4010,4010,0
20230622,113000,4159130,4010,4010,4010,4010,0
20230622,112900,4159130,4010,4010,4010,4010,0
20230622,112800,4159130,4010,4010,4010,4010,0
20230622,112700,4159130,4010,4010,4010,4010,0
20230622,112600,4159130,4010,4015,4015,4010,943
20230622,112500,373055,4015,4015,4015,4015,0
20230622,112400,373055,4015,4015,4015,4015,0
20230622,112300,373055,4015,4015,4015,4015,0
20230622,112200,373055,4015,4015,4015,4015,0
20230622,112100,373055,4015,4015,4015,4015,0
20230622,112000,373055,4015,4015,4015,4015,0
20230622,111900,373055,4015,4015,4015,4015,0
20230622,111800,373055,4015,4015,4015,4015,0
20230622,111700,373055,4015,4015,4015,4015,0
20230622,111600,373055,4015,4015,4015,4015,0
20230622,111500,373055,4015,4015,4015,4015,0
20230622,111400,373055,4015,4015,4015,4015,0
20230622,111300,373055,4015,4015,4015,4015,0
20230622,111200,373055,4015,4015,4015,4015,0
20230622,111100,373055,4015,4015,4015,4015,0
20230622,111000,373055,4015,4015,4015,4015,0
20230622,110900,373055,4015,4015,4015,4015,0
20230622,110800,373055,4015,4015,4015,4015,0
20230622,110700,373055,4015,4015,4015,4015,0
20230622,110600,373055,4015,4015,4015,4015,0
20230622,110500,373055,4015,4015,4015,4015,0
20230622,110400,373055,4015,4015,4015,4015,0
20230622,110300,373055,4015,4015,4015,4015,0
20230622,110200,373055,4015,4015,4015,4015,0
20230622,110100,373055,4015,4015,4015,4015,0
20230622,110000,373055,4015,4015,4015,4015,0
20230622,105900,373055,4015,4015,4015,4015,0
20230622,105800,373055,4015,4015,4015,4015,0
20230622,105700,373055,4015,4015,4015,4015,0
20230622,105600,373055,4015,4015,4015,4015,0
20230622,105500,373055,4015,4015,4015,4015,0
20230622,105400,373055,4015,4015,4015,4015,0
20230622,105300,373055,4015,4015,4015,4015,0
20230622,105200,373055,4015,4015,4015,4015,0
20230622,105100,373055,4015,4015,4015,4015,0
20230622,105000,373055,4015,4015,4015,4015,0
20230622,104900,373055,4015,4015,4015,4015,0
20230622,104800,373055,4015,4015,4015,4015,0
20230622,104700,373055,4015,4015,4015,4015,0
20230622,104600,373055,4015,4015,4015,4015,0
20230622,104500,373055,4015,4015,4015,4015,0
20230622,104400,373055,4015,4015,4015,4015,5
20230622,104300,352980,4010,4010,4010,4010,0
20230622,104200,352980,4010,4010,4010,4010,0
20230622,104100,352980,4010,4010,4010,4010,0
20230622,104000,352980,4010,4010,4010,4010,0
20230622,103900,352980,4010,4010,4010,4010,1
20230622,103800,348970,4015,4015,4015,4015,0
20230622,103700,348970,4015,4015,4015,4015,0
20230622,103600,348970,4015,4015,4015,4015,0
20230622,103500,348970,4015,4015,4015,4015,0
20230622,103400,348970,4015,4015,4015,4015,0
20230622,103300,348970,4015,4015,4015,4015,0
20230622,103200,348970,4015,4015,4015,4015,0
20230622,103100,348970,4015,4015,4015,4015,0
20230622,103000,348970,4015,4015,4015,4015,0
20230622,102900,348970,4015,4015,4015,4015,0
20230622,102800,348970,4015,4015,4015,4015,0
20230622,102700,348970,4015,4015,4015,4015,0
20230622,102600,348970,4015,4015,4015,4015,0
20230622,102500,348970,4015,4015,4015,4015,0
20230622,102400,348970,4015,4015,4015,4015,0
20230622,102300,348970,4015,4015,4015,4015,0
20230622,102200,348970,4015,4015,4015,4015,0
20230622,102100,348970,4015,4015,4015,4015,0
20230622,102000,348970,4015,4015,4015,4015,0
20230622,101900,348970,4015,4015,4015,4015,0
20230622,101800,348970,4015,4015,4015,4015,0
20230622,101700,348970,4015,4015,4015,4015,0
20230622,101600,348970,4015,4015,4015,4015,0
20230622,101500,348970,4015,4015,4015,4015,0
20230622,101400,348970,4015,4015,4015,4015,0
20230622,101300,348970,4015,4015,4015,4015,0
20230622,101200,348970,4015,4015,4015,4015,0
20230622,101100,348970,4015,4015,4015,4015,10
20230622,101000,308820,4020,4020,4020,4020,1
20230622,100900,304800,4025,4025,4025,4025,0
20230622,100800,304800,4025,4025,4025,4025,0
20230622,100700,304800,4025,4025,4025,4025,0
20230622,100600,304800,4025,4025,4025,4025,0
20230622,100500,304800,4025,4025,4025,4025,0
20230622,100400,304800,4025,4025,4025,4025,0
20230622,100300,304800,4025,4025,4025,4025,0
20230622,100200,304800,4025,4025,4025,4025,0
20230622,100100,304800,4025,4025,4025,4025,0
20230622,100000,304800,4025,4025,4025,4025,0
20230622,095900,304800,4025,4025,4025,4025,0
20230622,095800,304800,4025,4025,4025,4025,0
20230622,095700,304800,4025,4025,4025,4025,0
20230622,095600,304800,4025,4025,4025,4025,0
20230622,095500,304800,4025,4025,4025,4025,0
20230622,095400,304800,4025,4025,4025,4025,0
20230622,095300,304800,4025,4025,4025,4025,0
20230622,095200,304800,4025,4025,4025,4025,0
20230622,095100,304800,4025,4025,4025,4025,0
20230622,095000,304800,4025,4025,4025,4025,0
20230622,094900,304800,4025,4025,4025,4025,0
20230622,094800,304800,4025,4025,4025,4025,0
20230622,094700,304800,4025,4025,4025,4025,0
20230622,094600,304800,4025,4025,4025,4025,0
20230622,094500,304800,4025,4025,4025,4025,0
20230622,094400,304800,4025,4025,4025,4025,0
20230622,094300,304800,4025,4025,4025,4025,0
20230622,094200,304800,4025,4025,4025,4025,0
20230622,094100,304800,4025,4025,4025,4025,0
20230622,094000,304800,4025,4025,4025,4025,0
20230622,093900,304800,4025,4025,4025,4025,5
20230622,093800,284675,4025,4025,4025,4025,0
20230622,093700,284675,4025,4025,4025,4025,0
20230622,093600,284675,4025,4025,4025,4025,0
20230622,093500,284675,4025,4025,4025,4025,0
20230622,093400,284675,4025,4025,4025,4025,0
20230622,093300,284675,4025,4025,4025,4025,0
20230622,093200,284675,4025,4025,4025,4025,0
20230622,093100,284675,4025,4025,4025,4025,0
20230622,093000,284675,4025,4025,4025,4025,0
20230622,092900,284675,4025,4025,4025,4025,0
20230622,092800,284675,4025,4025,4025,4025,0
20230622,092700,284675,4025,4025,4025,4025,0
20230622,092600,284675,4025,4025,4025,4025,0
20230622,092500,284675,4025,4025,4025,4025,0
20230622,092400,284675,4025,4025,4025,4025,24
20230622,092300,188075,4025,4025,4025,4025,0
20230622,092200,188075,4025,4025,4025,4025,0
20230622,092100,188075,4025,4025,4025,4025,0
20230622,092000,188075,4025,4025,4025,4025,0
20230622,091900,188075,4025,4025,4025,4025,0
20230622,091800,188075,4025,4025,4025,4025,0
20230622,091700,188075,4025,4025,4025,4025,0
20230622,091600,188075,4025,4025,4025,4025,0
20230622,091500,188075,4025,4025,4025,4025,1
20230622,091400,184050,4025,4025,4025,4025,0
20230622,091300,184050,4025,4025,4025,4025,0
20230622,091200,184050,4025,4025,4025,4025,1
20230622,091100,180025,4025,4025,4025,4025,0
20230622,091000,180025,4025,4025,4025,4025,0
20230622,090900,180025,4025,4025,4025,4025,0
20230622,090800,180025,4025,4025,4025,4025,1
20230622,090700,176000,4000,4000,4000,4000,0
20230622,090600,176000,4000,4000,4000,4000,0
20230622,090500,176000,4000,4000,4000,4000,0
20230622,090400,176000,4000,4000,4000,4000,0
20230622,090300,176000,4000,4000,4000,4000,0
20230622,090200,176000,4000,4000,4000,4000,0
20230622,090100,176000,4000,4000,4000,4000,0
20230622,090000,176000,4000,4000,4000,4000,44