stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,222600,10871651,1580,1580,1580,1580,483
20230614,222500,10871651,1580,1580,1580,1580,0
20230614,222400,10871651,1580,1580,1580,1580,0
20230614,222300,10871651,1580,1580,1580,1580,0
20230614,222200,10871651,1580,1580,1580,1580,0
20230614,222100,10871651,1580,1580,1580,1580,0
20230614,222000,10871651,1580,1580,1580,1580,0
20230614,221900,10871651,1580,1580,1580,1580,0
20230614,221800,10871651,1580,1580,1580,1580,0
20230614,221700,10871651,1580,1580,1580,1580,0
20230614,221600,10871651,1580,1580,1580,1580,0
20230614,221500,10871651,1580,1580,1580,1580,0
20230614,221400,10871651,1580,1580,1580,1580,0
20230614,221300,10871651,1580,1580,1580,1580,0
20230614,221200,10871651,1580,1580,1580,1580,0
20230614,221100,10871651,1580,1580,1580,1580,0
20230614,221000,10871651,1580,1580,1580,1580,0
20230614,220900,10871651,1580,1580,1580,1580,0
20230614,220800,10871651,1580,1580,1580,1580,0
20230614,220700,10871651,1580,1580,1580,1580,0
20230614,220600,10871651,1580,1580,1580,1580,0
20230614,220500,10871651,1580,1580,1580,1580,0
20230614,220400,10871651,1580,1580,1580,1580,0
20230614,220300,10871651,1580,1580,1580,1580,0
20230614,220200,10871651,1580,1580,1580,1580,0
20230614,220100,10871651,1580,1580,1580,1580,0
20230614,220000,10871651,1580,1580,1580,1580,0
20230614,215900,10871651,1580,1580,1580,1580,0
20230614,215800,10871651,1580,1580,1580,1580,0
20230614,215700,10871651,1580,1580,1580,1580,0
20230614,215600,10871651,1580,1580,1580,1580,483
20230614,215500,10871651,1580,1580,1580,1580,0
20230614,215400,10871651,1580,1580,1580,1580,0
20230614,215300,10871651,1580,1580,1580,1580,0
20230614,215200,10871651,1580,1580,1580,1580,0
20230614,215100,10871651,1580,1580,1580,1580,0
20230614,215000,10871651,1580,1580,1580,1580,0
20230614,214900,10871651,1580,1580,1580,1580,0
20230614,214800,10871651,1580,1580,1580,1580,0
20230614,214700,10871651,1580,1580,1580,1580,0
20230614,214600,10871651,1580,1580,1580,1580,0
20230614,214500,10871651,1580,1580,1580,1580,0
20230614,214400,10871651,1580,1580,1580,1580,0
20230614,214300,10871651,1580,1580,1580,1580,0
20230614,214200,10871651,1580,1580,1580,1580,0
20230614,214100,10871651,1580,1580,1580,1580,0
20230614,214000,10871651,1580,1580,1580,1580,0
20230614,213900,10871651,1580,1580,1580,1580,0
20230614,213800,10871651,1580,1580,1580,1580,0
20230614,213700,10871651,1580,1580,1580,1580,0
20230614,213600,10871651,1580,1580,1580,1580,0
20230614,213500,10871651,1580,1580,1580,1580,0
20230614,213400,10871651,1580,1580,1580,1580,0
20230614,213300,10871651,1580,1580,1580,1580,0
20230614,213200,10871651,1580,1580,1580,1580,0
20230614,213100,10871651,1580,1580,1580,1580,0
20230614,213000,10871651,1580,1580,1580,1580,0
20230614,212900,10871651,1580,1580,1580,1580,0
20230614,212800,10871651,1580,1580,1580,1580,0
20230614,212700,10871651,1580,1580,1580,1580,0
20230614,212600,10871651,1580,1580,1580,1580,483
20230614,212500,10871651,1580,1580,1580,1580,0
20230614,212400,10871651,1580,1580,1580,1580,0
20230614,212300,10871651,1580,1580,1580,1580,0
20230614,212200,10871651,1580,1580,1580,1580,0
20230614,212100,10871651,1580,1580,1580,1580,0
20230614,212000,10871651,1580,1580,1580,1580,0
20230614,211900,10871651,1580,1580,1580,1580,0
20230614,211800,10871651,1580,1580,1580,1580,0
20230614,211700,10871651,1580,1580,1580,1580,0
20230614,211600,10871651,1580,1580,1580,1580,0
20230614,211500,10871651,1580,1580,1580,1580,0
20230614,211400,10871651,1580,1580,1580,1580,0
20230614,211300,10871651,1580,1580,1580,1580,0
20230614,211200,10871651,1580,1580,1580,1580,0
20230614,211100,10871651,1580,1580,1580,1580,0
20230614,211000,10871651,1580,1580,1580,1580,0
20230614,210900,10871651,1580,1580,1580,1580,0
20230614,210800,10871651,1580,1580,1580,1580,0
20230614,210700,10871651,1580,1580,1580,1580,0
20230614,210600,10871651,1580,1580,1580,1580,0
20230614,210500,10871651,1580,1580,1580,1580,0
20230614,210400,10871651,1580,1580,1580,1580,0
20230614,210300,10871651,1580,1580,1580,1580,0
20230614,210200,10871651,1580,1580,1580,1580,0
20230614,210100,10871651,1580,1580,1580,1580,0
20230614,210000,10871651,1580,1580,1580,1580,0
20230614,205900,10871651,1580,1580,1580,1580,0
20230614,205800,10871651,1580,1580,1580,1580,0
20230614,205700,10871651,1580,1580,1580,1580,0
20230614,205600,10871651,1580,1580,1580,1580,483
20230614,205500,10871651,1580,1580,1580,1580,0
20230614,205400,10871651,1580,1580,1580,1580,0
20230614,205300,10871651,1580,1580,1580,1580,0
20230614,205200,10871651,1580,1580,1580,1580,0
20230614,205100,10871651,1580,1580,1580,1580,0
20230614,205000,10871651,1580,1580,1580,1580,0
20230614,204900,10871651,1580,1580,1580,1580,0
20230614,204800,10871651,1580,1580,1580,1580,0
20230614,204700,10871651,1580,1580,1580,1580,0
20230614,204600,10871651,1580,1580,1580,1580,0
20230614,204500,10871651,1580,1580,1580,1580,0
20230614,204400,10871651,1580,1580,1580,1580,0
20230614,204300,10871651,1580,1580,1580,1580,0
20230614,204200,10871651,1580,1580,1580,1580,0
20230614,204100,10871651,1580,1580,1580,1580,0
20230614,204000,10871651,1580,1580,1580,1580,0
20230614,203900,10871651,1580,1580,1580,1580,0
20230614,203800,10871651,1580,1580,1580,1580,0
20230614,203700,10871651,1580,1580,1580,1580,0
20230614,203600,10871651,1580,1580,1580,1580,0
20230614,203500,10871651,1580,1580,1580,1580,0
20230614,203400,10871651,1580,1580,1580,1580,0
20230614,203300,10871651,1580,1580,1580,1580,0
20230614,203200,10871651,1580,1580,1580,1580,0
20230614,203100,10871651,1580,1580,1580,1580,0
20230614,203000,10871651,1580,1580,1580,1580,0
20230614,202900,10871651,1580,1580,1580,1580,0
20230614,202800,10871651,1580,1580,1580,1580,0
20230614,202700,10871651,1580,1580,1580,1580,0
20230614,202600,10871651,1580,1580,1580,1580,483
20230614,202500,10871651,1580,1580,1580,1580,0
20230614,202400,10871651,1580,1580,1580,1580,0
20230614,202300,10871651,1580,1580,1580,1580,0
20230614,202200,10871651,1580,1580,1580,1580,0
20230614,202100,10871651,1580,1580,1580,1580,0
20230614,202000,10871651,1580,1580,1580,1580,0
20230614,201900,10871651,1580,1580,1580,1580,0
20230614,201800,10871651,1580,1580,1580,1580,0
20230614,201700,10871651,1580,1580,1580,1580,0
20230614,201600,10871651,1580,1580,1580,1580,0
20230614,201500,10871651,1580,1580,1580,1580,0
20230614,201400,10871651,1580,1580,1580,1580,0
20230614,201300,10871651,1580,1580,1580,1580,0
20230614,201200,10871651,1580,1580,1580,1580,0
20230614,201100,10871651,1580,1580,1580,1580,0
20230614,201000,10871651,1580,1580,1580,1580,0
20230614,200900,10871651,1580,1580,1580,1580,0
20230614,200800,10871651,1580,1580,1580,1580,0
20230614,200700,10871651,1580,1580,1580,1580,0
20230614,200600,10871651,1580,1580,1580,1580,0
20230614,200500,10871651,1580,1580,1580,1580,0
20230614,200400,10871651,1580,1580,1580,1580,0
20230614,200300,10871651,1580,1580,1580,1580,0
20230614,200200,10871651,1580,1580,1580,1580,0
20230614,200100,10871651,1580,1580,1580,1580,0
20230614,200000,10871651,1580,1580,1580,1580,0
20230614,195900,10871651,1580,1580,1580,1580,0
20230614,195800,10871651,1580,1580,1580,1580,0
20230614,195700,10871651,1580,1580,1580,1580,0
20230614,195600,10871651,1580,1580,1580,1580,483
20230614,195500,10871651,1580,1580,1580,1580,0
20230614,195400,10871651,1580,1580,1580,1580,0
20230614,195300,10871651,1580,1580,1580,1580,0
20230614,195200,10871651,1580,1580,1580,1580,0
20230614,195100,10871651,1580,1580,1580,1580,0
20230614,195000,10871651,1580,1580,1580,1580,0
20230614,194900,10871651,1580,1580,1580,1580,0
20230614,194800,10871651,1580,1580,1580,1580,0
20230614,194700,10871651,1580,1580,1580,1580,0
20230614,194600,10871651,1580,1580,1580,1580,0
20230614,194500,10871651,1580,1580,1580,1580,0
20230614,194400,10871651,1580,1580,1580,1580,0
20230614,194300,10871651,1580,1580,1580,1580,0
20230614,194200,10871651,1580,1580,1580,1580,0
20230614,194100,10871651,1580,1580,1580,1580,0
20230614,194000,10871651,1580,1580,1580,1580,0
20230614,193900,10871651,1580,1580,1580,1580,0
20230614,193800,10871651,1580,1580,1580,1580,0
20230614,193700,10871651,1580,1580,1580,1580,0
20230614,193600,10871651,1580,1580,1580,1580,0
20230614,193500,10871651,1580,1580,1580,1580,0
20230614,193400,10871651,1580,1580,1580,1580,0
20230614,193300,10871651,1580,1580,1580,1580,0
20230614,193200,10871651,1580,1580,1580,1580,0
20230614,193100,10871651,1580,1580,1580,1580,0
20230614,193000,10871651,1580,1580,1580,1580,0
20230614,192900,10871651,1580,1580,1580,1580,0
20230614,192800,10871651,1580,1580,1580,1580,0
20230614,192700,10871651,1580,1580,1580,1580,0
20230614,192600,10871651,1580,1580,1580,1580,483
20230614,192500,10871651,1580,1580,1580,1580,0
20230614,192400,10871651,1580,1580,1580,1580,0
20230614,192300,10871651,1580,1580,1580,1580,0
20230614,192200,10871651,1580,1580,1580,1580,0
20230614,192100,10871651,1580,1580,1580,1580,0
20230614,192000,10871651,1580,1580,1580,1580,0
20230614,191900,10871651,1580,1580,1580,1580,0
20230614,191800,10871651,1580,1580,1580,1580,0
20230614,191700,10871651,1580,1580,1580,1580,0
20230614,191600,10871651,1580,1580,1580,1580,0
20230614,191500,10871651,1580,1580,1580,1580,0
20230614,191400,10871651,1580,1580,1580,1580,0
20230614,191300,10871651,1580,1580,1580,1580,0
20230614,191200,10871651,1580,1580,1580,1580,0
20230614,191100,10871651,1580,1580,1580,1580,0
20230614,191000,10871651,1580,1580,1580,1580,0
20230614,190900,10871651,1580,1580,1580,1580,0
20230614,190800,10871651,1580,1580,1580,1580,0
20230614,190700,10871651,1580,1580,1580,1580,0
20230614,190600,10871651,1580,1580,1580,1580,0
20230614,190500,10871651,1580,1580,1580,1580,0
20230614,190400,10871651,1580,1580,1580,1580,0
20230614,190300,10871651,1580,1580,1580,1580,0
20230614,190200,10871651,1580,1580,1580,1580,0
20230614,190100,10871651,1580,1580,1580,1580,0
20230614,190000,10871651,1580,1580,1580,1580,0
20230614,185900,10871651,1580,1580,1580,1580,0
20230614,185800,10871651,1580,1580,1580,1580,0
20230614,185700,10871651,1580,1580,1580,1580,0
20230614,185600,10871651,1580,1580,1580,1580,483
20230614,185500,10871651,1580,1580,1580,1580,0
20230614,185400,10871651,1580,1580,1580,1580,0
20230614,185300,10871651,1580,1580,1580,1580,0
20230614,185200,10871651,1580,1580,1580,1580,0
20230614,185100,10871651,1580,1580,1580,1580,0
20230614,185000,10871651,1580,1580,1580,1580,0
20230614,184900,10871651,1580,1580,1580,1580,0
20230614,184800,10871651,1580,1580,1580,1580,0
20230614,184700,10871651,1580,1580,1580,1580,0
20230614,184600,10871651,1580,1580,1580,1580,0
20230614,184500,10871651,1580,1580,1580,1580,0
20230614,184400,10871651,1580,1580,1580,1580,0
20230614,184300,10871651,1580,1580,1580,1580,0
20230614,184200,10871651,1580,1580,1580,1580,0
20230614,184100,10871651,1580,1580,1580,1580,0
20230614,184000,10871651,1580,1580,1580,1580,0
20230614,183900,10871651,1580,1580,1580,1580,0
20230614,183800,10871651,1580,1580,1580,1580,0
20230614,183700,10871651,1580,1580,1580,1580,0
20230614,183600,10871651,1580,1580,1580,1580,0
20230614,183500,10871651,1580,1580,1580,1580,0
20230614,183400,10871651,1580,1580,1580,1580,0
20230614,183300,10871651,1580,1580,1580,1580,0
20230614,183200,10871651,1580,1580,1580,1580,0
20230614,183100,10871651,1580,1580,1580,1580,0
20230614,183000,10871651,1580,1580,1580,1580,0
20230614,182900,10871651,1580,1580,1580,1580,0
20230614,182800,10871651,1580,1580,1580,1580,0
20230614,182700,10871651,1580,1580,1580,1580,0
20230614,182600,10871651,1580,1580,1580,1580,483
20230614,182500,10871651,1580,1580,1580,1580,0
20230614,182400,10871651,1580,1580,1580,1580,0
20230614,182300,10871651,1580,1580,1580,1580,0
20230614,182200,10871651,1580,1580,1580,1580,0
20230614,182100,10871651,1580,1580,1580,1580,0
20230614,182000,10871651,1580,1580,1580,1580,0
20230614,181900,10871651,1580,1580,1580,1580,0
20230614,181800,10871651,1580,1580,1580,1580,0
20230614,181700,10871651,1580,1580,1580,1580,0
20230614,181600,10871651,1580,1580,1580,1580,0
20230614,181500,10871651,1580,1580,1580,1580,0
20230614,181400,10871651,1580,1580,1580,1580,0
20230614,181300,10871651,1580,1580,1580,1580,0
20230614,181200,10871651,1580,1580,1580,1580,0
20230614,181100,10871651,1580,1580,1580,1580,0
20230614,181000,10871651,1580,1580,1580,1580,0
20230614,180900,10871651,1580,1580,1580,1580,0
20230614,180800,10871651,1580,1580,1580,1580,0
20230614,180700,10871651,1580,1580,1580,1580,0
20230614,180600,10871651,1580,1580,1580,1580,0
20230614,180500,10871651,1580,1580,1580,1580,0
20230614,180400,10871651,1580,1580,1580,1580,0
20230614,180300,10871651,1580,1580,1580,1580,0
20230614,180200,10871651,1580,1580,1580,1580,0
20230614,180100,10871651,1580,1580,1580,1580,0
20230614,180000,10871651,1580,1580,1580,1580,0
20230614,175900,10871651,1580,1580,1580,1580,0
20230614,175800,10871651,1580,1580,1580,1580,0
20230614,175700,10871651,1580,1580,1580,1580,0
20230614,175600,10871651,1580,1580,1580,1580,483
20230614,175500,10871651,1580,1580,1580,1580,0
20230614,175400,10871651,1580,1580,1580,1580,0
20230614,175300,10871651,1580,1580,1580,1580,0
20230614,175200,10871651,1580,1580,1580,1580,0
20230614,175100,10871651,1580,1580,1580,1580,0
20230614,175000,10871651,1580,1580,1580,1580,0
20230614,174900,10871651,1580,1580,1580,1580,0
20230614,174800,10871651,1580,1580,1580,1580,0
20230614,174700,10871651,1580,1580,1580,1580,0
20230614,174600,10871651,1580,1580,1580,1580,0
20230614,174500,10871651,1580,1580,1580,1580,0
20230614,174400,10871651,1580,1580,1580,1580,0
20230614,174300,10871651,1580,1580,1580,1580,0
20230614,174200,10871651,1580,1580,1580,1580,0
20230614,174100,10871651,1580,1580,1580,1580,0
20230614,174000,10871651,1580,1580,1580,1580,0
20230614,173900,10871651,1580,1580,1580,1580,0
20230614,173800,10871651,1580,1580,1580,1580,0
20230614,173700,10871651,1580,1580,1580,1580,0
20230614,173600,10871651,1580,1580,1580,1580,0
20230614,173500,10871651,1580,1580,1580,1580,0
20230614,173400,10871651,1580,1580,1580,1580,0
20230614,173300,10871651,1580,1580,1580,1580,0
20230614,173200,10871651,1580,1580,1580,1580,0
20230614,173100,10871651,1580,1580,1580,1580,0
20230614,173000,10871651,1580,1580,1580,1580,0
20230614,172900,10871651,1580,1580,1580,1580,0
20230614,172800,10871651,1580,1580,1580,1580,0
20230614,172700,10871651,1580,1580,1580,1580,0
20230614,172600,10871651,1580,1580,1580,1580,483
20230614,172500,10871651,1580,1580,1580,1580,0
20230614,172400,10871651,1580,1580,1580,1580,0
20230614,172300,10871651,1580,1580,1580,1580,0
20230614,172200,10871651,1580,1580,1580,1580,0
20230614,172100,10871651,1580,1580,1580,1580,0
20230614,172000,10871651,1580,1580,1580,1580,0
20230614,171900,10871651,1580,1580,1580,1580,0
20230614,171800,10871651,1580,1580,1580,1580,0
20230614,171700,10871651,1580,1580,1580,1580,0
20230614,171600,10871651,1580,1580,1580,1580,0
20230614,171500,10871651,1580,1580,1580,1580,0
20230614,171400,10871651,1580,1580,1580,1580,0
20230614,171300,10871651,1580,1580,1580,1580,0
20230614,171200,10871651,1580,1580,1580,1580,0
20230614,171100,10871651,1580,1580,1580,1580,0
20230614,171000,10871651,1580,1580,1580,1580,0
20230614,170900,10871651,1580,1580,1580,1580,0
20230614,170800,10871651,1580,1580,1580,1580,0
20230614,170700,10871651,1580,1580,1580,1580,0
20230614,170600,10871651,1580,1580,1580,1580,0
20230614,170500,10871651,1580,1580,1580,1580,0
20230614,170400,10871651,1580,1580,1580,1580,0
20230614,170300,10871651,1580,1580,1580,1580,0
20230614,170200,10871651,1580,1580,1580,1580,0
20230614,170100,10871651,1580,1580,1580,1580,0
20230614,170000,10871651,1580,1580,1580,1580,0
20230614,165900,10871651,1580,1580,1580,1580,0
20230614,165800,10871651,1580,1580,1580,1580,0
20230614,165700,10871651,1580,1580,1580,1580,0
20230614,165600,10871651,1580,1580,1580,1580,483
20230614,165500,10871651,1580,1580,1580,1580,0
20230614,165400,10871651,1580,1580,1580,1580,0
20230614,165300,10871651,1580,1580,1580,1580,0
20230614,165200,10871651,1580,1580,1580,1580,0
20230614,165100,10871651,1580,1580,1580,1580,0
20230614,165000,10871651,1580,1580,1580,1580,0
20230614,164900,10871651,1580,1580,1580,1580,0
20230614,164800,10871651,1580,1580,1580,1580,0
20230614,164700,10871651,1580,1580,1580,1580,0
20230614,164600,10871651,1580,1580,1580,1580,0
20230614,164500,10871651,1580,1580,1580,1580,0
20230614,164400,10871651,1580,1580,1580,1580,0
20230614,164300,10871651,1580,1580,1580,1580,0
20230614,164200,10871651,1580,1580,1580,1580,0
20230614,164100,10871651,1580,1580,1580,1580,0
20230614,164000,10871651,1580,1580,1580,1580,0
20230614,163900,10871651,1580,1580,1580,1580,0
20230614,163800,10871651,1580,1580,1580,1580,0
20230614,163700,10871651,1580,1580,1580,1580,0
20230614,163600,10871651,1580,1580,1580,1580,0
20230614,163500,10871651,1580,1580,1580,1580,0
20230614,163400,10871651,1580,1580,1580,1580,0
20230614,163300,10871651,1580,1580,1580,1580,0
20230614,163200,10871651,1580,1580,1580,1580,0
20230614,163100,10871651,1580,1580,1580,1580,0
20230614,163000,10871651,1580,1580,1580,1580,0
20230614,162900,10871651,1580,1580,1580,1580,0
20230614,162800,10871651,1580,1580,1580,1580,0
20230614,162700,10871651,1580,1580,1580,1580,0
20230614,162600,10871651,1580,1580,1580,1580,483
20230614,162500,10871651,1580,1580,1580,1580,0
20230614,162400,10871651,1580,1580,1580,1580,0
20230614,162300,10871651,1580,1580,1580,1580,0
20230614,162200,10871651,1580,1580,1580,1580,0
20230614,162100,10871651,1580,1580,1580,1580,0
20230614,162000,10871651,1580,1580,1580,1580,0
20230614,161900,10871651,1580,1580,1580,1580,0
20230614,161800,10871651,1580,1580,1580,1580,0
20230614,161700,10871651,1580,1580,1580,1580,0
20230614,161600,10871651,1580,1580,1580,1580,0
20230614,161500,10871651,1580,1580,1580,1580,0
20230614,161400,10871651,1580,1580,1580,1580,0
20230614,161300,10871651,1580,1580,1580,1580,0
20230614,161200,10871651,1580,1580,1580,1580,0
20230614,161100,10871651,1580,1580,1580,1580,0
20230614,161000,10871651,1580,1580,1580,1580,0
20230614,160900,10871651,1580,1580,1580,1580,0
20230614,160800,10871651,1580,1580,1580,1580,0
20230614,160700,10871651,1580,1580,1580,1580,0
20230614,160600,10871651,1580,1580,1580,1580,0
20230614,160500,10871651,1580,1580,1580,1580,0
20230614,160400,10871651,1580,1580,1580,1580,0
20230614,160300,10871651,1580,1580,1580,1580,0
20230614,160200,10871651,1580,1580,1580,1580,0
20230614,160100,10871651,1580,1580,1580,1580,0
20230614,160000,10871651,1580,1580,1580,1580,0
20230614,155900,10871651,1580,1580,1580,1580,0
20230614,155800,10871651,1580,1580,1580,1580,0
20230614,155700,10871651,1580,1580,1580,1580,0
20230614,155600,10871651,1580,1580,1580,1580,483
20230614,155500,10871651,1580,1580,1580,1580,0
20230614,155400,10871651,1580,1580,1580,1580,0
20230614,155300,10871651,1580,1580,1580,1580,0
20230614,155200,10871651,1580,1580,1580,1580,0
20230614,155100,10871651,1580,1580,1580,1580,0
20230614,155000,10871651,1580,1580,1580,1580,0
20230614,154900,10871651,1580,1580,1580,1580,0
20230614,154800,10871651,1580,1580,1580,1580,0
20230614,154700,10871651,1580,1580,1580,1580,0
20230614,154600,10871651,1580,1580,1580,1580,0
20230614,154500,10871651,1580,1580,1580,1580,0
20230614,154400,10871651,1580,1580,1580,1580,0
20230614,154300,10871651,1580,1580,1580,1580,0
20230614,154200,10871651,1580,1580,1580,1580,0
20230614,154100,10871651,1580,1580,1580,1580,0
20230614,154000,10871651,1580,1580,1580,1580,0
20230614,153900,10871651,1580,1580,1580,1580,0
20230614,153800,10871651,1580,1580,1580,1580,0
20230614,153700,10871651,1580,1580,1580,1580,0
20230614,153600,10871651,1580,1580,1580,1580,0
20230614,153500,10871651,1580,1580,1580,1580,0
20230614,153400,10871651,1580,1580,1580,1580,0
20230614,153300,10871651,1580,1580,1580,1580,0
20230614,153200,10871651,1580,1580,1580,1580,0
20230614,153100,10871651,1580,1580,1580,1580,0
20230614,153000,10871651,1580,1580,1580,1580,483
20230614,152900,10108511,1579,1579,1579,1579,0
20230614,152800,10108511,1579,1579,1579,1579,0
20230614,152700,10108511,1579,1579,1579,1579,0
20230614,152600,10108511,1579,1579,1579,1579,0
20230614,152500,10108511,1579,1579,1579,1579,0
20230614,152400,10108511,1579,1579,1579,1579,0
20230614,152300,10108511,1579,1579,1579,1579,0
20230614,152200,10108511,1579,1579,1579,1579,0
20230614,152100,10108511,1579,1579,1579,1579,0
20230614,152000,10108511,1579,1579,1579,1579,0
20230614,151900,10108511,1579,1579,1579,1579,0
20230614,151800,10108511,1579,1579,1579,1579,0
20230614,151700,10108511,1579,1579,1579,1579,0
20230614,151600,10108511,1579,1579,1579,1579,0
20230614,151500,10108511,1579,1579,1579,1579,0
20230614,151400,10108511,1579,1579,1579,1579,0
20230614,151300,10108511,1579,1579,1579,1579,0
20230614,151200,10108511,1579,1579,1579,1579,0
20230614,151100,10108511,1579,1579,1579,1579,0
20230614,151000,10108511,1579,1579,1579,1579,0
20230614,150900,10108511,1579,1579,1579,1579,0
20230614,150800,10108511,1579,1579,1579,1579,0
20230614,150700,10108511,1579,1579,1579,1579,0
20230614,150600,10108511,1579,1579,1579,1579,0
20230614,150500,10108511,1579,1579,1579,1579,0
20230614,150400,10108511,1579,1579,1579,1579,0
20230614,150300,10108511,1579,1579,1579,1579,0
20230614,150200,10108511,1579,1579,1579,1579,0
20230614,150100,10108511,1579,1579,1579,1579,0
20230614,150000,10108511,1579,1579,1579,1579,0
20230614,145900,10108511,1579,1579,1579,1579,0
20230614,145800,10108511,1579,1579,1579,1579,1
20230614,145700,10106932,1580,1580,1580,1580,0
20230614,145600,10106932,1580,1580,1580,1580,0
20230614,145500,10106932,1580,1580,1580,1580,0
20230614,145400,10106932,1580,1580,1580,1580,0
20230614,145300,10106932,1580,1580,1580,1580,0
20230614,145200,10106932,1580,1580,1580,1580,0
20230614,145100,10106932,1580,1580,1580,1580,0
20230614,145000,10106932,1580,1580,1580,1580,0
20230614,144900,10106932,1580,1580,1580,1580,0
20230614,144800,10106932,1580,1580,1580,1580,0
20230614,144700,10106932,1580,1580,1580,1580,0
20230614,144600,10106932,1580,1580,1580,1580,0
20230614,144500,10106932,1580,1580,1580,1580,0
20230614,144400,10106932,1580,1580,1580,1580,0
20230614,144300,10106932,1580,1580,1580,1580,0
20230614,144200,10106932,1580,1580,1580,1580,0
20230614,144100,10106932,1580,1580,1580,1580,0
20230614,144000,10106932,1580,1580,1580,1580,0
20230614,143900,10106932,1580,1580,1580,1580,0
20230614,143800,10106932,1580,1580,1580,1580,0
20230614,143700,10106932,1580,1580,1580,1580,0
20230614,143600,10106932,1580,1580,1580,1580,0
20230614,143500,10106932,1580,1580,1580,1580,0
20230614,143400,10106932,1580,1580,1580,1580,0
20230614,143300,10106932,1580,1580,1580,1580,0
20230614,143200,10106932,1580,1580,1580,1580,0
20230614,143100,10106932,1580,1580,1580,1580,0
20230614,143000,10106932,1580,1580,1580,1580,0
20230614,142900,10106932,1580,1580,1580,1580,0
20230614,142800,10106932,1580,1580,1580,1580,0
20230614,142700,10106932,1580,1580,1580,1580,0
20230614,142600,10106932,1580,1580,1580,1580,0
20230614,142500,10106932,1580,1580,1580,1580,0
20230614,142400,10106932,1580,1580,1580,1580,0
20230614,142300,10106932,1580,1580,1580,1580,0
20230614,142200,10106932,1580,1580,1580,1580,0
20230614,142100,10106932,1580,1580,1580,1580,0
20230614,142000,10106932,1580,1580,1580,1580,0
20230614,141900,10106932,1580,1580,1580,1580,0
20230614,141800,10106932,1580,1580,1580,1580,0
20230614,141700,10106932,1580,1580,1580,1580,0
20230614,141600,10106932,1580,1580,1580,1580,0
20230614,141500,10106932,1580,1580,1580,1580,0
20230614,141400,10106932,1580,1580,1580,1580,0
20230614,141300,10106932,1580,1580,1580,1580,0
20230614,141200,10106932,1580,1580,1580,1580,0
20230614,141100,10106932,1580,1580,1580,1580,0
20230614,141000,10106932,1580,1580,1580,1580,0
20230614,140900,10106932,1580,1580,1580,1580,0
20230614,140800,10106932,1580,1580,1580,1580,0
20230614,140700,10106932,1580,1580,1580,1580,300
20230614,140600,9632932,1579,1579,1579,1579,0
20230614,140500,9632932,1579,1579,1579,1579,0
20230614,140400,9632932,1579,1579,1579,1579,0
20230614,140300,9632932,1579,1579,1579,1579,0
20230614,140200,9632932,1579,1579,1579,1579,0
20230614,140100,9632932,1579,1579,1579,1579,0
20230614,140000,9632932,1579,1579,1579,1579,0
20230614,135900,9632932,1579,1579,1579,1579,0
20230614,135800,9632932,1579,1579,1579,1579,0
20230614,135700,9632932,1579,1579,1579,1579,0
20230614,135600,9632932,1579,1579,1579,1579,0
20230614,135500,9632932,1579,1579,1579,1579,0
20230614,135400,9632932,1579,1579,1579,1579,10
20230614,135300,9617142,1580,1580,1580,1580,0
20230614,135200,9617142,1580,1580,1580,1580,0
20230614,135100,9617142,1580,1580,1580,1580,0
20230614,135000,9617142,1580,1580,1580,1580,0
20230614,134900,9617142,1580,1580,1580,1580,0
20230614,134800,9617142,1580,1580,1580,1580,0
20230614,134700,9617142,1580,1580,1580,1580,0
20230614,134600,9617142,1580,1580,1580,1580,0
20230614,134500,9617142,1580,1580,1580,1580,0
20230614,134400,9617142,1580,1580,1580,1580,0
20230614,134300,9617142,1580,1580,1580,1580,0
20230614,134200,9617142,1580,1580,1580,1580,0
20230614,134100,9617142,1580,1580,1580,1580,0
20230614,134000,9617142,1580,1580,1580,1580,0
20230614,133900,9617142,1580,1580,1580,1580,0
20230614,133800,9617142,1580,1580,1580,1580,0
20230614,133700,9617142,1580,1580,1580,1580,0
20230614,133600,9617142,1580,1580,1580,1580,0
20230614,133500,9617142,1580,1580,1580,1580,0
20230614,133400,9617142,1580,1580,1580,1580,0
20230614,133300,9617142,1580,1579,1580,1579,101
20230614,133200,9457662,1579,1579,1579,1579,111
20230614,133100,9282393,1580,1580,1580,1580,0
20230614,133000,9282393,1580,1580,1580,1580,0
20230614,132900,9282393,1580,1580,1580,1580,0
20230614,132800,9282393,1580,1580,1580,1580,1500
20230614,132700,6912393,1579,1579,1579,1579,0
20230614,132600,6912393,1579,1579,1579,1579,189
20230614,132500,6613962,1579,1579,1579,1579,0
20230614,132400,6613962,1579,1579,1579,1579,0
20230614,132300,6613962,1579,1579,1579,1579,0
20230614,132200,6613962,1579,1579,1579,1579,2
20230614,132100,6610804,1579,1579,1579,1579,0
20230614,132000,6610804,1579,1579,1579,1579,100
20230614,131900,6452904,1578,1578,1578,1578,0
20230614,131800,6452904,1578,1578,1578,1578,535
20230614,131700,5608674,1578,1578,1578,1578,0
20230614,131600,5608674,1578,1578,1578,1578,0
20230614,131500,5608674,1578,1578,1578,1578,0
20230614,131400,5608674,1578,1578,1578,1578,0
20230614,131300,5608674,1578,1578,1578,1578,0
20230614,131200,5608674,1578,1578,1578,1578,0
20230614,131100,5608674,1578,1578,1578,1578,0
20230614,131000,5608674,1578,1578,1578,1578,0
20230614,130900,5608674,1578,1578,1578,1578,0
20230614,130800,5608674,1578,1578,1578,1578,0
20230614,130700,5608674,1578,1578,1578,1578,0
20230614,130600,5608674,1578,1578,1578,1578,0
20230614,130500,5608674,1578,1578,1578,1578,0
20230614,130400,5608674,1578,1578,1578,1578,0
20230614,130300,5608674,1578,1578,1578,1578,0
20230614,130200,5608674,1578,1578,1578,1578,0
20230614,130100,5608674,1578,1578,1578,1578,0
20230614,130000,5608674,1578,1578,1578,1578,0
20230614,125900,5608674,1578,1578,1578,1578,0
20230614,125800,5608674,1578,1578,1578,1578,0
20230614,125700,5608674,1578,1578,1578,1578,0
20230614,125600,5608674,1578,1578,1578,1578,0
20230614,125500,5608674,1578,1578,1578,1578,0
20230614,125400,5608674,1578,1578,1578,1578,0
20230614,125300,5608674,1578,1578,1578,1578,0
20230614,125200,5608674,1578,1578,1578,1578,0
20230614,125100,5608674,1578,1578,1578,1578,0
20230614,125000,5608674,1578,1578,1578,1578,0
20230614,124900,5608674,1578,1578,1578,1578,0
20230614,124800,5608674,1578,1578,1578,1578,0
20230614,124700,5608674,1578,1578,1578,1578,0
20230614,124600,5608674,1578,1578,1578,1578,0
20230614,124500,5608674,1578,1578,1578,1578,0
20230614,124400,5608674,1578,1578,1578,1578,0
20230614,124300,5608674,1578,1578,1578,1578,0
20230614,124200,5608674,1578,1578,1578,1578,0
20230614,124100,5608674,1578,1578,1578,1578,0
20230614,124000,5608674,1578,1578,1578,1578,0
20230614,123900,5608674,1578,1578,1578,1578,0
20230614,123800,5608674,1578,1578,1578,1578,0
20230614,123700,5608674,1578,1578,1578,1578,0
20230614,123600,5608674,1578,1578,1578,1578,0
20230614,123500,5608674,1578,1578,1578,1578,0
20230614,123400,5608674,1578,1578,1578,1578,0
20230614,123300,5608674,1578,1578,1578,1578,0
20230614,123200,5608674,1578,1578,1578,1578,0
20230614,123100,5608674,1578,1578,1578,1578,0
20230614,123000,5608674,1578,1578,1578,1578,0
20230614,122900,5608674,1578,1578,1578,1578,0
20230614,122800,5608674,1578,1578,1578,1578,0
20230614,122700,5608674,1578,1578,1578,1578,0
20230614,122600,5608674,1578,1578,1578,1578,0
20230614,122500,5608674,1578,1578,1578,1578,0
20230614,122400,5608674,1578,1578,1578,1578,0
20230614,122300,5608674,1578,1578,1578,1578,0
20230614,122200,5608674,1578,1578,1578,1578,0
20230614,122100,5608674,1578,1578,1578,1578,0
20230614,122000,5608674,1578,1578,1578,1578,0
20230614,121900,5608674,1578,1578,1578,1578,0
20230614,121800,5608674,1578,1578,1578,1578,1
20230614,121700,5607096,1321,1321,1321,1321,300
20230614,121600,5210796,1588,1588,1588,1588,0
20230614,121500,5210796,1588,1588,1588,1588,0
20230614,121400,5210796,1588,1588,1588,1588,0
20230614,121300,5210796,1588,1588,1588,1588,0
20230614,121200,5210796,1588,1588,1588,1588,0
20230614,121100,5210796,1588,1588,1588,1588,0
20230614,121000,5210796,1588,1588,1588,1588,0
20230614,120900,5210796,1588,1588,1588,1588,0
20230614,120800,5210796,1588,1588,1588,1588,0
20230614,120700,5210796,1588,1588,1588,1588,0
20230614,120600,5210796,1588,1588,1588,1588,0
20230614,120500,5210796,1588,1588,1588,1588,0
20230614,120400,5210796,1588,1588,1588,1588,0
20230614,120300,5210796,1588,1588,1588,1588,0
20230614,120200,5210796,1588,1588,1588,1588,0
20230614,120100,5210796,1588,1588,1588,1588,0
20230614,120000,5210796,1588,1588,1588,1588,0
20230614,115900,5210796,1588,1588,1588,1588,0
20230614,115800,5210796,1588,1588,1588,1588,0
20230614,115700,5210796,1588,1588,1588,1588,0
20230614,115600,5210796,1588,1588,1588,1588,0
20230614,115500,5210796,1588,1588,1588,1588,0
20230614,115400,5210796,1588,1588,1588,1588,0
20230614,115300,5210796,1588,1588,1588,1588,0
20230614,115200,5210796,1588,1588,1588,1588,0
20230614,115100,5210796,1588,1588,1588,1588,0
20230614,115000,5210796,1588,1588,1588,1588,0
20230614,114900,5210796,1588,1588,1588,1588,0
20230614,114800,5210796,1588,1588,1588,1588,0
20230614,114700,5210796,1588,1588,1588,1588,0
20230614,114600,5210796,1588,1588,1588,1588,0
20230614,114500,5210796,1588,1588,1588,1588,0
20230614,114400,5210796,1588,1588,1588,1588,0
20230614,114300,5210796,1588,1588,1588,1588,0
20230614,114200,5210796,1588,1588,1588,1588,0
20230614,114100,5210796,1588,1588,1588,1588,0
20230614,114000,5210796,1588,1588,1588,1588,0
20230614,113900,5210796,1588,1588,1588,1588,0
20230614,113800,5210796,1588,1588,1588,1588,0
20230614,113700,5210796,1588,1588,1588,1588,0
20230614,113600,5210796,1588,1588,1588,1588,0
20230614,113500,5210796,1588,1588,1588,1588,0
20230614,113400,5210796,1588,1588,1588,1588,0
20230614,113300,5210796,1588,1588,1588,1588,0
20230614,113200,5210796,1588,1588,1588,1588,0
20230614,113100,5210796,1588,1587,1588,1587,1879
20230614,113000,2226946,1588,1588,1588,1588,0
20230614,112900,2226946,1588,1588,1588,1588,0
20230614,112800,2226946,1588,1588,1588,1588,0
20230614,112700,2226946,1588,1588,1588,1588,0
20230614,112600,2226946,1588,1588,1588,1588,0
20230614,112500,2226946,1588,1588,1588,1588,0
20230614,112400,2226946,1588,1588,1588,1588,0
20230614,112300,2226946,1588,1588,1588,1588,0
20230614,112200,2226946,1588,1588,1588,1588,0
20230614,112100,2226946,1588,1588,1588,1588,0
20230614,112000,2226946,1588,1588,1588,1588,0
20230614,111900,2226946,1588,1588,1588,1588,0
20230614,111800,2226946,1588,1588,1588,1588,10
20230614,111700,2211066,1595,1595,1595,1595,0
20230614,111600,2211066,1595,1595,1595,1595,0
20230614,111500,2211066,1595,1595,1595,1595,0
20230614,111400,2211066,1595,1595,1595,1595,0
20230614,111300,2211066,1595,1595,1595,1595,0
20230614,111200,2211066,1595,1595,1595,1595,0
20230614,111100,2211066,1595,1595,1595,1595,0
20230614,111000,2211066,1595,1595,1595,1595,0
20230614,110900,2211066,1595,1595,1595,1595,0
20230614,110800,2211066,1595,1595,1595,1595,0
20230614,110700,2211066,1595,1595,1595,1595,0
20230614,110600,2211066,1595,1595,1595,1595,0
20230614,110500,2211066,1595,1595,1595,1595,0
20230614,110400,2211066,1595,1595,1595,1595,0
20230614,110300,2211066,1595,1595,1595,1595,0
20230614,110200,2211066,1595,1595,1595,1595,0
20230614,110100,2211066,1595,1595,1595,1595,0
20230614,110000,2211066,1595,1595,1595,1595,0
20230614,105900,2211066,1595,1595,1595,1595,0
20230614,105800,2211066,1595,1595,1595,1595,0
20230614,105700,2211066,1595,1595,1595,1595,0
20230614,105600,2211066,1595,1595,1595,1595,0
20230614,105500,2211066,1595,1595,1595,1595,0
20230614,105400,2211066,1595,1595,1595,1595,0
20230614,105300,2211066,1595,1595,1595,1595,0
20230614,105200,2211066,1595,1595,1595,1595,0
20230614,105100,2211066,1595,1595,1595,1595,0
20230614,105000,2211066,1595,1595,1595,1595,0
20230614,104900,2211066,1595,1595,1595,1595,0
20230614,104800,2211066,1595,1595,1595,1595,0
20230614,104700,2211066,1595,1595,1595,1595,0
20230614,104600,2211066,1595,1595,1595,1595,0
20230614,104500,2211066,1595,1595,1595,1595,0
20230614,104400,2211066,1595,1595,1595,1595,0
20230614,104300,2211066,1595,1595,1595,1595,0
20230614,104200,2211066,1595,1595,1595,1595,0
20230614,104100,2211066,1595,1595,1595,1595,0
20230614,104000,2211066,1595,1595,1595,1595,0
20230614,103900,2211066,1595,1595,1595,1595,0
20230614,103800,2211066,1595,1595,1595,1595,0
20230614,103700,2211066,1595,1595,1595,1595,0
20230614,103600,2211066,1595,1595,1595,1595,0
20230614,103500,2211066,1595,1595,1595,1595,0
20230614,103400,2211066,1595,1595,1595,1595,0
20230614,103300,2211066,1595,1595,1595,1595,0
20230614,103200,2211066,1595,1595,1595,1595,0
20230614,103100,2211066,1595,1595,1595,1595,0
20230614,103000,2211066,1595,1595,1595,1595,0
20230614,102900,2211066,1595,1595,1595,1595,0
20230614,102800,2211066,1595,1595,1595,1595,0
20230614,102700,2211066,1595,1595,1595,1595,0
20230614,102600,2211066,1595,1595,1595,1595,0
20230614,102500,2211066,1595,1595,1595,1595,0
20230614,102400,2211066,1595,1595,1595,1595,0
20230614,102300,2211066,1595,1595,1595,1595,0
20230614,102200,2211066,1595,1595,1595,1595,0
20230614,102100,2211066,1595,1595,1595,1595,100
20230614,102000,2051566,1600,1600,1600,1600,0
20230614,101900,2051566,1600,1600,1600,1600,0
20230614,101800,2051566,1600,1600,1600,1600,0
20230614,101700,2051566,1600,1600,1600,1600,0
20230614,101600,2051566,1600,1600,1600,1600,0
20230614,101500,2051566,1600,1600,1600,1600,0
20230614,101400,2051566,1600,1600,1600,1600,0
20230614,101300,2051566,1600,1600,1600,1600,0
20230614,101200,2051566,1600,1600,1600,1600,0
20230614,101100,2051566,1600,1600,1600,1600,0
20230614,101000,2051566,1600,1600,1600,1600,0
20230614,100900,2051566,1600,1600,1600,1600,0
20230614,100800,2051566,1600,1600,1600,1600,0
20230614,100700,2051566,1600,1600,1600,1600,1
20230614,100600,2049966,1316,1316,1316,1316,1
20230614,100500,2048650,1600,1600,1600,1600,0
20230614,100400,2048650,1600,1600,1600,1600,150
20230614,100300,1808650,1635,1635,1635,1635,0
20230614,100200,1808650,1635,1635,1635,1635,0
20230614,100100,1808650,1635,1635,1635,1635,0
20230614,100000,1808650,1635,1635,1635,1635,0
20230614,095900,1808650,1635,1635,1635,1635,0
20230614,095800,1808650,1635,1635,1635,1635,0
20230614,095700,1808650,1635,1635,1635,1635,0
20230614,095600,1808650,1635,1635,1635,1635,0
20230614,095500,1808650,1635,1635,1635,1635,0
20230614,095400,1808650,1635,1635,1635,1635,0
20230614,095300,1808650,1635,1635,1635,1635,0
20230614,095200,1808650,1635,1635,1635,1635,0
20230614,095100,1808650,1635,1635,1635,1635,0
20230614,095000,1808650,1635,1635,1635,1635,0
20230614,094900,1808650,1635,1635,1635,1635,0
20230614,094800,1808650,1635,1635,1635,1635,0
20230614,094700,1808650,1635,1635,1635,1635,0
20230614,094600,1808650,1635,1635,1635,1635,0
20230614,094500,1808650,1635,1635,1635,1635,0
20230614,094400,1808650,1635,1630,1635,1630,900
20230614,094300,339550,1640,1640,1640,1640,0
20230614,094200,339550,1640,1640,1640,1640,0
20230614,094100,339550,1640,1640,1640,1640,0
20230614,094000,339550,1640,1640,1640,1640,0
20230614,093900,339550,1640,1640,1640,1640,0
20230614,093800,339550,1640,1640,1640,1640,0
20230614,093700,339550,1640,1640,1640,1640,0
20230614,093600,339550,1640,1640,1640,1640,0
20230614,093500,339550,1640,1640,1640,1640,0
20230614,093400,339550,1640,1640,1640,1640,0
20230614,093300,339550,1640,1640,1640,1640,0
20230614,093200,339550,1640,1640,1640,1640,0
20230614,093100,339550,1640,1640,1640,1640,0
20230614,093000,339550,1640,1640,1640,1640,0
20230614,092900,339550,1640,1640,1640,1640,0
20230614,092800,339550,1640,1640,1640,1640,0
20230614,092700,339550,1640,1640,1640,1640,0
20230614,092600,339550,1640,1640,1640,1640,0
20230614,092500,339550,1640,1640,1640,1640,0
20230614,092400,339550,1640,1640,1640,1640,0
20230614,092300,339550,1640,1640,1640,1640,0
20230614,092200,339550,1640,1640,1640,1640,0
20230614,092100,339550,1640,1640,1640,1640,0
20230614,092000,339550,1640,1640,1640,1640,0
20230614,091900,339550,1640,1640,1640,1640,0
20230614,091800,339550,1640,1640,1640,1640,0
20230614,091700,339550,1640,1640,1640,1640,0
20230614,091600,339550,1640,1640,1640,1640,0
20230614,091500,339550,1640,1640,1640,1640,0
20230614,091400,339550,1640,1640,1640,1640,0
20230614,091300,339550,1640,1640,1640,1640,200
20230614,091200,11550,1650,1650,1650,1650,0
20230614,091100,11550,1650,1650,1650,1650,0
20230614,091000,11550,1650,1650,1650,1650,0
20230614,090900,11550,1650,1650,1650,1650,0
20230614,090800,11550,1650,1650,1650,1650,0
20230614,090700,11550,1650,1650,1650,1650,0
20230614,090600,11550,1650,1650,1650,1650,0
20230614,090500,11550,1650,1650,1650,1650,0
20230614,090400,11550,1650,1650,1650,1650,0
20230614,090300,11550,1650,1650,1650,1650,0
20230614,090200,11550,1650,1650,1650,1650,0
20230614,090100,11550,1650,1650,1650,1650,0
20230614,090000,11550,1650,1650,1650,1650,7