stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,205300,675763875,2120,2120,2120,2120,2812
20230608,205200,675763875,2120,2120,2120,2120,0
20230608,205100,675763875,2120,2120,2120,2120,0
20230608,205000,675763875,2120,2120,2120,2120,0
20230608,204900,675763875,2120,2120,2120,2120,0
20230608,204800,675763875,2120,2120,2120,2120,0
20230608,204700,675763875,2120,2120,2120,2120,0
20230608,204600,675763875,2120,2120,2120,2120,0
20230608,204500,675763875,2120,2120,2120,2120,0
20230608,204400,675763875,2120,2120,2120,2120,0
20230608,204300,675763875,2120,2120,2120,2120,0
20230608,204200,675763875,2120,2120,2120,2120,0
20230608,204100,675763875,2120,2120,2120,2120,0
20230608,204000,675763875,2120,2120,2120,2120,0
20230608,203900,675763875,2120,2120,2120,2120,0
20230608,203800,675763875,2120,2120,2120,2120,0
20230608,203700,675763875,2120,2120,2120,2120,0
20230608,203600,675763875,2120,2120,2120,2120,0
20230608,203500,675763875,2120,2120,2120,2120,0
20230608,203400,675763875,2120,2120,2120,2120,0
20230608,203300,675763875,2120,2120,2120,2120,0
20230608,203200,675763875,2120,2120,2120,2120,0
20230608,203100,675763875,2120,2120,2120,2120,0
20230608,203000,675763875,2120,2120,2120,2120,0
20230608,202900,675763875,2120,2120,2120,2120,0
20230608,202800,675763875,2120,2120,2120,2120,0
20230608,202700,675763875,2120,2120,2120,2120,0
20230608,202600,675763875,2120,2120,2120,2120,0
20230608,202500,675763875,2120,2120,2120,2120,0
20230608,202400,675763875,2120,2120,2120,2120,0
20230608,202300,675763875,2120,2120,2120,2120,2812
20230608,202200,675763875,2120,2120,2120,2120,0
20230608,202100,675763875,2120,2120,2120,2120,0
20230608,202000,675763875,2120,2120,2120,2120,0
20230608,201900,675763875,2120,2120,2120,2120,0
20230608,201800,675763875,2120,2120,2120,2120,0
20230608,201700,675763875,2120,2120,2120,2120,0
20230608,201600,675763875,2120,2120,2120,2120,0
20230608,201500,675763875,2120,2120,2120,2120,0
20230608,201400,675763875,2120,2120,2120,2120,0
20230608,201300,675763875,2120,2120,2120,2120,0
20230608,201200,675763875,2120,2120,2120,2120,0
20230608,201100,675763875,2120,2120,2120,2120,0
20230608,201000,675763875,2120,2120,2120,2120,0
20230608,200900,675763875,2120,2120,2120,2120,0
20230608,200800,675763875,2120,2120,2120,2120,0
20230608,200700,675763875,2120,2120,2120,2120,0
20230608,200600,675763875,2120,2120,2120,2120,0
20230608,200500,675763875,2120,2120,2120,2120,0
20230608,200400,675763875,2120,2120,2120,2120,0
20230608,200300,675763875,2120,2120,2120,2120,0
20230608,200200,675763875,2120,2120,2120,2120,0
20230608,200100,675763875,2120,2120,2120,2120,0
20230608,200000,675763875,2120,2120,2120,2120,0
20230608,195900,675763875,2120,2120,2120,2120,0
20230608,195800,675763875,2120,2120,2120,2120,0
20230608,195700,675763875,2120,2120,2120,2120,0
20230608,195600,675763875,2120,2120,2120,2120,0
20230608,195500,675763875,2120,2120,2120,2120,0
20230608,195400,675763875,2120,2120,2120,2120,0
20230608,195300,675763875,2120,2120,2120,2120,2812
20230608,195200,675763875,2120,2120,2120,2120,0
20230608,195100,675763875,2120,2120,2120,2120,0
20230608,195000,675763875,2120,2120,2120,2120,0
20230608,194900,675763875,2120,2120,2120,2120,0
20230608,194800,675763875,2120,2120,2120,2120,0
20230608,194700,675763875,2120,2120,2120,2120,0
20230608,194600,675763875,2120,2120,2120,2120,0
20230608,194500,675763875,2120,2120,2120,2120,0
20230608,194400,675763875,2120,2120,2120,2120,0
20230608,194300,675763875,2120,2120,2120,2120,0
20230608,194200,675763875,2120,2120,2120,2120,0
20230608,194100,675763875,2120,2120,2120,2120,0
20230608,194000,675763875,2120,2120,2120,2120,0
20230608,193900,675763875,2120,2120,2120,2120,0
20230608,193800,675763875,2120,2120,2120,2120,0
20230608,193700,675763875,2120,2120,2120,2120,0
20230608,193600,675763875,2120,2120,2120,2120,0
20230608,193500,675763875,2120,2120,2120,2120,0
20230608,193400,675763875,2120,2120,2120,2120,0
20230608,193300,675763875,2120,2120,2120,2120,0
20230608,193200,675763875,2120,2120,2120,2120,0
20230608,193100,675763875,2120,2120,2120,2120,0
20230608,193000,675763875,2120,2120,2120,2120,0
20230608,192900,675763875,2120,2120,2120,2120,0
20230608,192800,675763875,2120,2120,2120,2120,0
20230608,192700,675763875,2120,2120,2120,2120,0
20230608,192600,675763875,2120,2120,2120,2120,0
20230608,192500,675763875,2120,2120,2120,2120,0
20230608,192400,675763875,2120,2120,2120,2120,0
20230608,192300,675763875,2120,2120,2120,2120,2812
20230608,192200,675763875,2120,2120,2120,2120,0
20230608,192100,675763875,2120,2120,2120,2120,0
20230608,192000,675763875,2120,2120,2120,2120,0
20230608,191900,675763875,2120,2120,2120,2120,0
20230608,191800,675763875,2120,2120,2120,2120,0
20230608,191700,675763875,2120,2120,2120,2120,0
20230608,191600,675763875,2120,2120,2120,2120,0
20230608,191500,675763875,2120,2120,2120,2120,0
20230608,191400,675763875,2120,2120,2120,2120,0
20230608,191300,675763875,2120,2120,2120,2120,0
20230608,191200,675763875,2120,2120,2120,2120,0
20230608,191100,675763875,2120,2120,2120,2120,0
20230608,191000,675763875,2120,2120,2120,2120,0
20230608,190900,675763875,2120,2120,2120,2120,0
20230608,190800,675763875,2120,2120,2120,2120,0
20230608,190700,675763875,2120,2120,2120,2120,0
20230608,190600,675763875,2120,2120,2120,2120,0
20230608,190500,675763875,2120,2120,2120,2120,0
20230608,190400,675763875,2120,2120,2120,2120,0
20230608,190300,675763875,2120,2120,2120,2120,0
20230608,190200,675763875,2120,2120,2120,2120,0
20230608,190100,675763875,2120,2120,2120,2120,0
20230608,190000,675763875,2120,2120,2120,2120,0
20230608,185900,675763875,2120,2120,2120,2120,0
20230608,185800,675763875,2120,2120,2120,2120,0
20230608,185700,675763875,2120,2120,2120,2120,0
20230608,185600,675763875,2120,2120,2120,2120,0
20230608,185500,675763875,2120,2120,2120,2120,0
20230608,185400,675763875,2120,2120,2120,2120,0
20230608,185300,675763875,2120,2120,2120,2120,2812
20230608,185200,675763875,2120,2120,2120,2120,0
20230608,185100,675763875,2120,2120,2120,2120,0
20230608,185000,675763875,2120,2120,2120,2120,0
20230608,184900,675763875,2120,2120,2120,2120,0
20230608,184800,675763875,2120,2120,2120,2120,0
20230608,184700,675763875,2120,2120,2120,2120,0
20230608,184600,675763875,2120,2120,2120,2120,0
20230608,184500,675763875,2120,2120,2120,2120,0
20230608,184400,675763875,2120,2120,2120,2120,0
20230608,184300,675763875,2120,2120,2120,2120,0
20230608,184200,675763875,2120,2120,2120,2120,0
20230608,184100,675763875,2120,2120,2120,2120,0
20230608,184000,675763875,2120,2120,2120,2120,0
20230608,183900,675763875,2120,2120,2120,2120,0
20230608,183800,675763875,2120,2120,2120,2120,0
20230608,183700,675763875,2120,2120,2120,2120,0
20230608,183600,675763875,2120,2120,2120,2120,0
20230608,183500,675763875,2120,2120,2120,2120,0
20230608,183400,675763875,2120,2120,2120,2120,0
20230608,183300,675763875,2120,2120,2120,2120,0
20230608,183200,675763875,2120,2120,2120,2120,0
20230608,183100,675763875,2120,2120,2120,2120,0
20230608,183000,675763875,2120,2120,2120,2120,0
20230608,182900,675763875,2120,2120,2120,2120,0
20230608,182800,675763875,2120,2120,2120,2120,0
20230608,182700,675763875,2120,2120,2120,2120,0
20230608,182600,675763875,2120,2120,2120,2120,0
20230608,182500,675763875,2120,2120,2120,2120,0
20230608,182400,675763875,2120,2120,2120,2120,0
20230608,182300,675763875,2120,2120,2120,2120,2812
20230608,182200,675763875,2120,2120,2120,2120,0
20230608,182100,675763875,2120,2120,2120,2120,0
20230608,182000,675763875,2120,2120,2120,2120,0
20230608,181900,675763875,2120,2120,2120,2120,0
20230608,181800,675763875,2120,2120,2120,2120,0
20230608,181700,675763875,2120,2120,2120,2120,0
20230608,181600,675763875,2120,2120,2120,2120,0
20230608,181500,675763875,2120,2120,2120,2120,0
20230608,181400,675763875,2120,2120,2120,2120,0
20230608,181300,675763875,2120,2120,2120,2120,0
20230608,181200,675763875,2120,2120,2120,2120,0
20230608,181100,675763875,2120,2120,2120,2120,0
20230608,181000,675763875,2120,2120,2120,2120,0
20230608,180900,675763875,2120,2120,2120,2120,0
20230608,180800,675763875,2120,2120,2120,2120,0
20230608,180700,675763875,2120,2120,2120,2120,0
20230608,180600,675763875,2120,2120,2120,2120,0
20230608,180500,675763875,2120,2120,2120,2120,0
20230608,180400,675763875,2120,2120,2120,2120,0
20230608,180300,675763875,2120,2120,2120,2120,0
20230608,180200,675763875,2120,2120,2120,2120,0
20230608,180100,675763875,2120,2120,2120,2120,0
20230608,180000,675763875,2120,2120,2120,2120,0
20230608,175900,675763875,2120,2120,2120,2120,0
20230608,175800,675763875,2120,2120,2120,2120,0
20230608,175700,675763875,2120,2120,2120,2120,0
20230608,175600,675763875,2120,2120,2120,2120,0
20230608,175500,675763875,2120,2120,2120,2120,0
20230608,175400,675763875,2120,2120,2120,2120,0
20230608,175300,675763875,2120,2120,2120,2120,2812
20230608,175200,675763875,2120,2120,2120,2120,0
20230608,175100,675763875,2120,2120,2120,2120,0
20230608,175000,675763875,2120,2120,2120,2120,0
20230608,174900,675763875,2120,2120,2120,2120,0
20230608,174800,675763875,2120,2120,2120,2120,0
20230608,174700,675763875,2120,2120,2120,2120,0
20230608,174600,675763875,2120,2120,2120,2120,0
20230608,174500,675763875,2120,2120,2120,2120,0
20230608,174400,675763875,2120,2120,2120,2120,0
20230608,174300,675763875,2120,2120,2120,2120,0
20230608,174200,675763875,2120,2120,2120,2120,0
20230608,174100,675763875,2120,2120,2120,2120,0
20230608,174000,675763875,2120,2120,2120,2120,0
20230608,173900,675763875,2120,2120,2120,2120,0
20230608,173800,675763875,2120,2120,2120,2120,0
20230608,173700,675763875,2120,2120,2120,2120,0
20230608,173600,675763875,2120,2120,2120,2120,0
20230608,173500,675763875,2120,2120,2120,2120,0
20230608,173400,675763875,2120,2120,2120,2120,0
20230608,173300,675763875,2120,2120,2120,2120,0
20230608,173200,675763875,2120,2120,2120,2120,0
20230608,173100,675763875,2120,2120,2120,2120,0
20230608,173000,675763875,2120,2120,2120,2120,0
20230608,172900,675763875,2120,2120,2120,2120,0
20230608,172800,675763875,2120,2120,2120,2120,0
20230608,172700,675763875,2120,2120,2120,2120,0
20230608,172600,675763875,2120,2120,2120,2120,0
20230608,172500,675763875,2120,2120,2120,2120,0
20230608,172400,675763875,2120,2120,2120,2120,0
20230608,172300,675763875,2120,2120,2120,2120,2812
20230608,172200,675763875,2120,2120,2120,2120,0
20230608,172100,675763875,2120,2120,2120,2120,0
20230608,172000,675763875,2120,2120,2120,2120,0
20230608,171900,675763875,2120,2120,2120,2120,0
20230608,171800,675763875,2120,2120,2120,2120,0
20230608,171700,675763875,2120,2120,2120,2120,0
20230608,171600,675763875,2120,2120,2120,2120,0
20230608,171500,675763875,2120,2120,2120,2120,0
20230608,171400,675763875,2120,2120,2120,2120,0
20230608,171300,675763875,2120,2120,2120,2120,0
20230608,171200,675763875,2120,2120,2120,2120,0
20230608,171100,675763875,2120,2120,2120,2120,0
20230608,171000,675763875,2120,2120,2120,2120,0
20230608,170900,675763875,2120,2120,2120,2120,0
20230608,170800,675763875,2120,2120,2120,2120,0
20230608,170700,675763875,2120,2120,2120,2120,0
20230608,170600,675763875,2120,2120,2120,2120,0
20230608,170500,675763875,2120,2120,2120,2120,0
20230608,170400,675763875,2120,2120,2120,2120,0
20230608,170300,675763875,2120,2120,2120,2120,0
20230608,170200,675763875,2120,2120,2120,2120,0
20230608,170100,675763875,2120,2120,2120,2120,0
20230608,170000,675763875,2120,2120,2120,2120,0
20230608,165900,675763875,2120,2120,2120,2120,0
20230608,165800,675763875,2120,2120,2120,2120,0
20230608,165700,675763875,2120,2120,2120,2120,0
20230608,165600,675763875,2120,2120,2120,2120,0
20230608,165500,675763875,2120,2120,2120,2120,0
20230608,165400,675763875,2120,2120,2120,2120,0
20230608,165300,675763875,2120,2120,2120,2120,2812
20230608,165200,675763875,2120,2120,2120,2120,0
20230608,165100,675763875,2120,2120,2120,2120,0
20230608,165000,675763875,2120,2120,2120,2120,0
20230608,164900,675763875,2120,2120,2120,2120,0
20230608,164800,675763875,2120,2120,2120,2120,0
20230608,164700,675763875,2120,2120,2120,2120,0
20230608,164600,675763875,2120,2120,2120,2120,0
20230608,164500,675763875,2120,2120,2120,2120,0
20230608,164400,675763875,2120,2120,2120,2120,0
20230608,164300,675763875,2120,2120,2120,2120,0
20230608,164200,675763875,2120,2120,2120,2120,0
20230608,164100,675763875,2120,2120,2120,2120,0
20230608,164000,675763875,2120,2120,2120,2120,0
20230608,163900,675763875,2120,2120,2120,2120,0
20230608,163800,675763875,2120,2120,2120,2120,0
20230608,163700,675763875,2120,2120,2120,2120,0
20230608,163600,675763875,2120,2120,2120,2120,0
20230608,163500,675763875,2120,2120,2120,2120,0
20230608,163400,675763875,2120,2120,2120,2120,0
20230608,163300,675763875,2120,2120,2120,2120,0
20230608,163200,675763875,2120,2120,2120,2120,0
20230608,163100,675763875,2120,2120,2120,2120,0
20230608,163000,675763875,2120,2120,2120,2120,0
20230608,162900,675763875,2120,2120,2120,2120,0
20230608,162800,675763875,2120,2120,2120,2120,0
20230608,162700,675763875,2120,2120,2120,2120,0
20230608,162600,675763875,2120,2120,2120,2120,0
20230608,162500,675763875,2120,2120,2120,2120,0
20230608,162400,675763875,2120,2120,2120,2120,0
20230608,162300,675763875,2120,2120,2120,2120,2812
20230608,162200,675763875,2120,2120,2120,2120,0
20230608,162100,675763875,2120,2120,2120,2120,0
20230608,162000,675763875,2120,2120,2120,2120,0
20230608,161900,675763875,2120,2120,2120,2120,0
20230608,161800,675763875,2120,2120,2120,2120,0
20230608,161700,675763875,2120,2120,2120,2120,0
20230608,161600,675763875,2120,2120,2120,2120,0
20230608,161500,675763875,2120,2120,2120,2120,0
20230608,161400,675763875,2120,2120,2120,2120,0
20230608,161300,675763875,2120,2120,2120,2120,0
20230608,161200,675763875,2120,2120,2120,2120,0
20230608,161100,675763875,2120,2120,2120,2120,0
20230608,161000,675763875,2120,2120,2120,2120,0
20230608,160900,675763875,2120,2120,2120,2120,0
20230608,160800,675763875,2120,2120,2120,2120,0
20230608,160700,675763875,2120,2120,2120,2120,0
20230608,160600,675763875,2120,2120,2120,2120,0
20230608,160500,675763875,2120,2120,2120,2120,0
20230608,160400,675763875,2120,2120,2120,2120,0
20230608,160300,675763875,2120,2120,2120,2120,0
20230608,160200,675763875,2120,2120,2120,2120,0
20230608,160100,675763875,2120,2120,2120,2120,0
20230608,160000,675763875,2120,2120,2120,2120,0
20230608,155900,675763875,2120,2120,2120,2120,0
20230608,155800,675763875,2120,2120,2120,2120,0
20230608,155700,675763875,2120,2120,2120,2120,0
20230608,155600,675763875,2120,2120,2120,2120,0
20230608,155500,675763875,2120,2120,2120,2120,0
20230608,155400,675763875,2120,2120,2120,2120,0
20230608,155300,675763875,2120,2120,2120,2120,2812
20230608,155200,675763875,2120,2120,2120,2120,0
20230608,155100,675763875,2120,2120,2120,2120,0
20230608,155000,675763875,2120,2120,2120,2120,0
20230608,154900,675763875,2120,2120,2120,2120,0
20230608,154800,675763875,2120,2120,2120,2120,0
20230608,154700,675763875,2120,2120,2120,2120,0
20230608,154600,675763875,2120,2120,2120,2120,0
20230608,154500,675763875,2120,2120,2120,2120,0
20230608,154400,675763875,2120,2120,2120,2120,0
20230608,154300,675763875,2120,2120,2120,2120,0
20230608,154200,675763875,2120,2120,2120,2120,0
20230608,154100,675763875,2120,2120,2120,2120,0
20230608,154000,675763875,2120,2120,2120,2120,0
20230608,153900,675763875,2120,2120,2120,2120,0
20230608,153800,675763875,2120,2120,2120,2120,0
20230608,153700,675763875,2120,2120,2120,2120,0
20230608,153600,675763875,2120,2120,2120,2120,0
20230608,153500,675763875,2120,2120,2120,2120,0
20230608,153400,675763875,2120,2120,2120,2120,0
20230608,153300,675763875,2120,2120,2120,2120,0
20230608,153200,675763875,2120,2120,2120,2120,0
20230608,153100,675763875,2120,2120,2120,2120,0
20230608,153000,675763875,2120,2120,2120,2120,2812
20230608,152900,669802435,2125,2125,2125,2125,0
20230608,152800,669802435,2125,2125,2125,2125,0
20230608,152700,669802435,2125,2125,2125,2125,0
20230608,152600,669802435,2125,2125,2125,2125,0
20230608,152500,669802435,2125,2125,2125,2125,0
20230608,152400,669802435,2125,2125,2125,2125,0
20230608,152300,669802435,2125,2125,2125,2125,0
20230608,152200,669802435,2125,2125,2125,2125,0
20230608,152100,669802435,2125,2125,2125,2125,0
20230608,152000,669802435,2125,2125,2125,2125,0
20230608,151900,669802435,2125,2115,2125,2110,2024
20230608,151800,665522100,2110,2125,2125,2110,18999
20230608,151700,625299095,2125,2125,2125,2125,35
20230608,151600,625224720,2120,2120,2120,2120,125
20230608,151500,624959720,2120,2120,2120,2120,11
20230608,151400,624936400,2125,2125,2125,2120,180
20230608,151300,624554425,2125,2120,2125,2120,122
20230608,151200,624295275,2125,2120,2125,2120,1042
20230608,151100,622085285,2125,2125,2130,2120,4317
20230608,151000,612911760,2130,2130,2130,2130,4
20230608,150900,612903240,2130,2130,2130,2125,150
20230608,150800,612583785,2135,2135,2135,2130,9
20230608,150700,612564590,2130,2125,2130,2125,1920
20230608,150600,608479575,2130,2130,2130,2130,1
20230608,150500,608477445,2125,2125,2125,2125,10
20230608,150400,608456195,2130,2125,2130,2125,178
20230608,150300,608077100,2130,2130,2130,2130,3265
20230608,150200,601122650,2130,2125,2130,2125,236
20230608,150100,600619975,2130,2130,2130,2130,0
20230608,150000,600619975,2130,2130,2130,2130,0
20230608,145900,600619975,2130,2130,2130,2130,0
20230608,145800,600619975,2130,2125,2130,2125,151
20230608,145700,600298845,2125,2125,2125,2125,1
20230608,145600,600296720,2125,2125,2125,2125,0
20230608,145500,600296720,2125,2125,2125,2125,59
20230608,145400,600171345,2130,2130,2130,2130,500
20230608,145300,599106345,2130,2130,2130,2130,500
20230608,145200,598041345,2125,2125,2125,2125,0
20230608,145100,598041345,2125,2130,2130,2125,228
20230608,145000,597556465,2125,2125,2125,2125,0
20230608,144900,597556465,2125,2125,2125,2125,1
20230608,144800,597554340,2125,2130,2130,2125,444
20230608,144700,596610820,2130,2130,2130,2130,5
20230608,144600,596600170,2130,2130,2130,2130,1
20230608,144500,596598040,2125,2125,2130,2125,110
20230608,144400,596364270,2120,2120,2120,2120,0
20230608,144300,596364270,2120,2120,2120,2120,500
20230608,144200,595304270,2120,2120,2120,2120,1
20230608,144100,595302150,2120,2120,2120,2120,0
20230608,144000,595302150,2120,2125,2125,2120,51
20230608,143900,595194025,2130,2125,2130,2125,10
20230608,143800,595172760,2125,2120,2130,2120,22
20230608,143700,595126015,2130,2125,2130,2125,8
20230608,143600,595109010,2125,2125,2125,2125,0
20230608,143500,595109010,2125,2125,2125,2125,2510
20230608,143400,589775260,2125,2125,2125,2125,1
20230608,143300,589773135,2125,2125,2125,2125,0
20230608,143200,589773135,2125,2125,2125,2125,0
20230608,143100,589773135,2125,2125,2125,2125,60
20230608,143000,589645635,2125,2125,2125,2125,62
20230608,142900,589513885,2125,2120,2125,2120,501
20230608,142800,588449265,2125,2125,2125,2125,0
20230608,142700,588449265,2125,2125,2125,2125,0
20230608,142600,588449265,2125,2125,2125,2125,2270
20230608,142500,583625515,2125,2120,2125,2120,77
20230608,142400,583462250,2115,2120,2120,2115,1409
20230608,142300,580478005,2120,2120,2120,2120,109
20230608,142200,580246925,2120,2115,2120,2115,550
20230608,142100,579081175,2115,2120,2120,2115,7
20230608,142000,579066340,2120,2120,2120,2120,45
20230608,141900,578970940,2120,2120,2120,2120,6
20230608,141800,578958220,2120,2120,2120,2120,1492
20230608,141700,575795180,2120,2115,2120,2115,28
20230608,141600,575735825,2115,2120,2120,2115,1020
20230608,141500,573578430,2120,2120,2120,2120,0
20230608,141400,573578430,2120,2120,2120,2120,507
20230608,141300,572503590,2125,2125,2125,2125,0
20230608,141200,572503590,2125,2125,2125,2125,1
20230608,141100,572501465,2125,2125,2125,2125,3
20230608,141000,572495090,2120,2120,2120,2115,656
20230608,140900,571104375,2125,2120,2125,2120,6351
20230608,140800,557640245,2120,2120,2120,2120,3667
20230608,140700,549866205,2120,2120,2120,2120,6000
20230608,140600,537146205,2120,2125,2125,2120,68
20230608,140500,537001710,2125,2120,2125,2120,203
20230608,140400,536571210,2125,2120,2125,2120,119
20230608,140300,536318870,2125,2125,2125,2125,19
20230608,140200,536278495,2125,2125,2125,2120,1240
20230608,140100,533644495,2125,2125,2125,2120,3216
20230608,140000,526825495,2125,2120,2125,2120,117
20230608,135900,526577350,2125,2125,2125,2125,55
20230608,135800,526460475,2125,2125,2125,2125,257
20230608,135700,525914350,2125,2125,2125,2125,1773
20230608,135600,522146725,2120,2120,2120,2120,1441
20230608,135500,519091805,2125,2125,2125,2120,23023
20230608,135400,470167935,2130,2130,2130,2130,0
20230608,135300,470167935,2130,2130,2130,2130,0
20230608,135200,470167935,2130,2130,2130,2130,0
20230608,135100,470167935,2130,2130,2130,2130,9
20230608,135000,470148765,2130,2130,2130,2130,0
20230608,134900,470148765,2130,2130,2130,2130,12
20230608,134800,470123205,2130,2130,2130,2130,2
20230608,134700,470118945,2130,2130,2130,2130,279
20230608,134600,469524675,2125,2125,2125,2125,295
20230608,134500,468897800,2125,2125,2125,2125,0
20230608,134400,468897800,2125,2125,2125,2125,0
20230608,134300,468897800,2125,2125,2125,2125,6
20230608,134200,468885050,2130,2130,2130,2130,0
20230608,134100,468885050,2130,2130,2130,2130,0
20230608,134000,468885050,2130,2125,2130,2125,114
20230608,133900,468642785,2125,2125,2125,2125,0
20230608,133800,468642785,2125,2125,2125,2125,0
20230608,133700,468642785,2125,2125,2125,2125,0
20230608,133600,468642785,2125,2125,2125,2125,60
20230608,133500,468515285,2130,2130,2130,2130,0
20230608,133400,468515285,2130,2130,2130,2130,0
20230608,133300,468515285,2130,2130,2130,2130,20
20230608,133200,468472685,2130,2130,2130,2130,5
20230608,133100,468462035,2130,2130,2130,2130,20
20230608,133000,468419435,2125,2125,2125,2125,0
20230608,132900,468419435,2125,2125,2125,2125,1486
20230608,132800,465261685,2125,2130,2130,2125,2638
20230608,132700,459655885,2130,2130,2130,2130,600
20230608,132600,458377885,2130,2130,2130,2130,0
20230608,132500,458377885,2130,2125,2130,2125,2001
20230608,132400,454125755,2125,2125,2125,2125,0
20230608,132300,454125755,2125,2125,2125,2125,0
20230608,132200,454125755,2125,2125,2125,2125,0
20230608,132100,454125755,2125,2125,2130,2125,740
20230608,132000,452552305,2130,2130,2130,2130,21
20230608,131900,452507575,2130,2130,2130,2130,11
20230608,131800,452484145,2130,2125,2130,2125,1100
20230608,131700,450146145,2130,2130,2130,2130,1
20230608,131600,450144015,2125,2125,2125,2125,110
20230608,131500,449910265,2135,2135,2135,2135,2
20230608,131400,449905995,2130,2130,2130,2130,0
20230608,131300,449905995,2130,2130,2135,2130,92
20230608,131200,449709650,2135,2130,2135,2130,100
20230608,131100,449496595,2130,2130,2130,2130,0
20230608,131000,449496595,2130,2130,2130,2130,1
20230608,130900,449494465,2130,2130,2130,2130,20
20230608,130800,449451865,2130,2130,2130,2130,47
20230608,130700,449351755,2135,2130,2135,2125,9748
20230608,130600,428588535,2130,2130,2130,2130,0
20230608,130500,428588535,2130,2130,2130,2130,1000
20230608,130400,426458535,2130,2130,2135,2130,132
20230608,130300,426177365,2130,2130,2130,2130,100
20230608,130200,425964365,2135,2135,2135,2135,20
20230608,130100,425921665,2135,2135,2135,2135,10
20230608,130000,425900315,2135,2135,2135,2135,0
20230608,125900,425900315,2135,2135,2135,2135,0
20230608,125800,425900315,2135,2135,2135,2135,4
20230608,125700,425891775,2135,2140,2140,2135,2
20230608,125600,425887500,2130,2130,2130,2130,0
20230608,125500,425887500,2130,2130,2130,2130,1
20230608,125400,425885370,2130,2130,2130,2130,87
20230608,125300,425700060,2140,2140,2140,2140,0
20230608,125200,425700060,2140,2140,2140,2140,1
20230608,125100,425697920,2135,2135,2135,2135,3107
20230608,125000,419064475,2135,2135,2135,2135,0
20230608,124900,419064475,2135,2135,2135,2135,1003
20230608,124800,416923070,2135,2135,2135,2135,10
20230608,124700,416901720,2135,2135,2135,2135,0
20230608,124600,416901720,2135,2135,2135,2135,1
20230608,124500,416899585,2135,2135,2135,2135,2803
20230608,124400,410915180,2140,2140,2140,2140,5
20230608,124300,410904480,2130,2130,2130,2130,10
20230608,124200,410883180,2140,2130,2140,2130,501
20230608,124100,409816040,2135,2140,2140,2135,122
20230608,124000,409555060,2140,2135,2140,2135,23
20230608,123900,409505930,2140,2140,2140,2130,122
20230608,123800,409244940,2140,2135,2140,2135,1599
20230608,123700,405826135,2135,2135,2135,2135,60
20230608,123600,405698035,2135,2135,2135,2135,1239
20230608,123500,403052770,2135,2135,2135,2135,2500
20230608,123400,397715270,2135,2135,2135,2135,12
20230608,123300,397689650,2135,2135,2135,2135,0
20230608,123200,397689650,2135,2135,2135,2135,3
20230608,123100,397683245,2135,2135,2135,2135,0
20230608,123000,397683245,2135,2135,2135,2135,11
20230608,122900,397659760,2130,2130,2130,2130,1000
20230608,122800,395529760,2130,2130,2130,2130,547
20230608,122700,394364650,2130,2130,2130,2130,106
20230608,122600,394138870,2135,2135,2135,2135,500
20230608,122500,393071370,2135,2135,2135,2135,101
20230608,122400,392855735,2135,2135,2135,2135,120
20230608,122300,392599535,2135,2135,2135,2135,116
20230608,122200,392351875,2135,2135,2135,2135,0
20230608,122100,392351875,2135,2135,2135,2135,0
20230608,122000,392351875,2135,2135,2135,2135,0
20230608,121900,392351875,2135,2135,2135,2135,1
20230608,121800,392349740,2135,2135,2135,2135,0
20230608,121700,392349740,2135,2135,2135,2135,2
20230608,121600,392345470,2130,2130,2130,2130,58
20230608,121500,392221930,2135,2135,2135,2135,5
20230608,121400,392211255,2135,2135,2135,2135,0
20230608,121300,392211255,2135,2135,2135,2135,118
20230608,121200,391959325,2135,2135,2135,2135,0
20230608,121100,391959325,2135,2135,2135,2135,4
20230608,121000,391950785,2130,2130,2130,2130,9
20230608,120900,391931615,2135,2135,2135,2135,0
20230608,120800,391931615,2135,2135,2135,2135,0
20230608,120700,391931615,2135,2135,2135,2135,2
20230608,120600,391927345,2135,2135,2135,2135,0
20230608,120500,391927345,2135,2135,2135,2135,0
20230608,120400,391927345,2135,2135,2135,2135,47
20230608,120300,391827000,2135,2135,2135,2135,5
20230608,120200,391816325,2135,2135,2135,2135,29
20230608,120100,391754410,2135,2135,2135,2135,20
20230608,120000,391711710,2135,2135,2135,2135,16
20230608,115900,391677550,2130,2135,2135,2130,309
20230608,115800,391019370,2135,2135,2135,2135,12
20230608,115700,390993750,2135,2135,2135,2135,0
20230608,115600,390993750,2135,2135,2135,2135,0
20230608,115500,390993750,2135,2135,2135,2135,69
20230608,115400,390846435,2135,2135,2135,2135,5
20230608,115300,390835760,2135,2135,2135,2135,0
20230608,115200,390835760,2135,2135,2135,2135,1
20230608,115100,390833625,2135,2135,2135,2135,150
20230608,115000,390513375,2130,2135,2135,2130,507
20230608,114900,389430965,2135,2135,2135,2135,2
20230608,114800,389426695,2135,2135,2135,2135,4
20230608,114700,389418155,2135,2135,2135,2135,500
20230608,114600,388350655,2135,2135,2135,2135,100
20230608,114500,388137155,2135,2135,2135,2135,0
20230608,114400,388137155,2135,2130,2135,2130,201
20230608,114300,387709020,2130,2130,2130,2130,50
20230608,114200,387602520,2130,2130,2130,2130,0
20230608,114100,387602520,2130,2130,2130,2130,0
20230608,114000,387602520,2130,2130,2130,2130,100
20230608,113900,387389520,2135,2135,2135,2135,0
20230608,113800,387389520,2135,2135,2135,2135,0
20230608,113700,387389520,2135,2135,2135,2135,200
20230608,113600,386962520,2130,2130,2130,2130,4
20230608,113500,386954000,2135,2135,2135,2135,1000
20230608,113400,384819000,2130,2130,2130,2130,0
20230608,113300,384819000,2130,2130,2130,2130,480
20230608,113200,383796600,2130,2130,2130,2130,0
20230608,113100,383796600,2130,2130,2130,2130,10
20230608,113000,383775300,2135,2135,2135,2135,0
20230608,112900,383775300,2135,2135,2135,2135,1
20230608,112800,383773165,2135,2135,2135,2135,0
20230608,112700,383773165,2135,2135,2135,2135,0
20230608,112600,383773165,2135,2135,2135,2135,97
20230608,112500,383566070,2135,2135,2135,2135,0
20230608,112400,383566070,2135,2135,2135,2135,0
20230608,112300,383566070,2135,2135,2135,2135,11
20230608,112200,383542585,2130,2135,2135,2130,222
20230608,112100,383069615,2130,2130,2130,2130,1159
20230608,112000,380600945,2130,2130,2130,2130,1127
20230608,111900,378200435,2130,2130,2130,2130,1180
20230608,111800,375687035,2135,2135,2135,2135,0
20230608,111700,375687035,2135,2135,2135,2135,5
20230608,111600,375676360,2135,2135,2135,2135,0
20230608,111500,375676360,2135,2135,2135,2135,10
20230608,111400,375655010,2135,2135,2135,2135,100
20230608,111300,375441510,2135,2135,2135,2135,0
20230608,111200,375441510,2135,2135,2135,2135,6
20230608,111100,375428700,2135,2130,2135,2130,42
20230608,111000,375339235,2135,2135,2135,2135,0
20230608,110900,375339235,2135,2130,2135,2130,228
20230608,110800,374853590,2130,2130,2130,2130,1023
20230608,110700,372674600,2135,2135,2135,2135,0
20230608,110600,372674600,2135,2135,2135,2135,13
20230608,110500,372646845,2135,2135,2135,2135,31
20230608,110400,372580660,2135,2135,2135,2135,510
20230608,110300,371491810,2135,2135,2135,2135,0
20230608,110200,371491810,2135,2135,2135,2135,25
20230608,110100,371438435,2135,2135,2135,2135,3
20230608,110000,371432030,2135,2135,2135,2135,10060
20230608,105900,349953930,2135,2135,2135,2135,0
20230608,105800,349953930,2135,2135,2135,2135,3
20230608,105700,349947525,2130,2135,2135,2130,39
20230608,105600,349864265,2135,2135,2135,2135,50
20230608,105500,349757515,2140,2140,2140,2140,0
20230608,105400,349757515,2140,2140,2140,2140,0
20230608,105300,349757515,2140,2140,2140,2140,5
20230608,105200,349746815,2140,2135,2140,2135,267
20230608,105100,349176715,2135,2135,2135,2135,1726
20230608,105000,345491705,2135,2135,2135,2135,367
20230608,104900,344708160,2140,2140,2140,2135,28
20230608,104800,344648250,2140,2135,2140,2135,112
20230608,104700,344409070,2135,2135,2135,2135,4216
20230608,104600,335407910,2135,2135,2135,2135,11
20230608,104500,335384425,2130,2130,2130,2130,0
20230608,104400,335384425,2130,2130,2130,2130,0
20230608,104300,335384425,2130,2130,2130,2130,0
20230608,104200,335384425,2130,2130,2130,2130,1
20230608,104100,335382295,2130,2130,2130,2130,1
20230608,104000,335380165,2135,2130,2135,2130,2011
20230608,103900,331096690,2130,2130,2130,2130,500
20230608,103800,330031690,2140,2140,2140,2140,0
20230608,103700,330031690,2140,2140,2140,2140,1
20230608,103600,330029550,2140,2135,2140,2135,1796
20230608,103500,326194660,2140,2140,2140,2140,0
20230608,103400,326194660,2140,2135,2140,2135,1513
20230608,103300,322964340,2135,2135,2135,2135,705
20230608,103200,321459165,2135,2135,2135,2135,65
20230608,103100,321320390,2135,2135,2135,2135,502
20230608,103000,320248620,2135,2135,2135,2135,0
20230608,102900,320248620,2135,2135,2135,2135,11
20230608,102800,320225135,2130,2130,2130,2130,0
20230608,102700,320225135,2130,2130,2130,2130,2588
20230608,102600,314712695,2130,2125,2130,2125,1025
20230608,102500,312534445,2130,2130,2130,2130,100
20230608,102400,312321445,2125,2125,2125,2125,0
20230608,102300,312321445,2125,2125,2125,2125,500
20230608,102200,311258945,2125,2125,2125,2125,0
20230608,102100,311258945,2125,2125,2125,2125,0
20230608,102000,311258945,2125,2125,2125,2125,1
20230608,101900,311256820,2130,2130,2130,2130,111
20230608,101800,311020390,2125,2125,2125,2125,51
20230608,101700,310912015,2125,2125,2125,2125,237
20230608,101600,310408390,2130,2125,2130,2125,2504
20230608,101500,305087370,2125,2130,2130,2125,1303
20230608,101400,302316980,2125,2125,2125,2125,0
20230608,101300,302316980,2125,2130,2130,2125,2475
20230608,101200,297047605,2130,2125,2130,2125,358
20230608,101100,296286850,2125,2125,2125,2125,0
20230608,101000,296286850,2125,2125,2125,2125,1570
20230608,100900,292950600,2125,2125,2125,2125,4726
20230608,100800,282907850,2130,2130,2130,2130,469
20230608,100700,281908880,2130,2125,2130,2125,1021
20230608,100600,279734255,2130,2130,2130,2130,5162
20230608,100500,268739195,2130,2130,2130,2130,46
20230608,100400,268641215,2130,2130,2130,2130,5
20230608,100300,268630565,2130,2130,2130,2130,1
20230608,100200,268628435,2125,2130,2130,2125,29
20230608,100100,268566685,2130,2125,2130,2125,4834
20230608,100000,258292225,2125,2130,2130,2125,352
20230608,095900,257544215,2125,2125,2130,2125,1034
20230608,095800,255346800,2130,2130,2130,2125,5921
20230608,095700,242761965,2130,2130,2130,2130,0
20230608,095600,242761965,2130,2130,2130,2130,88
20230608,095500,242574525,2130,2130,2130,2130,103
20230608,095400,242355135,2130,2120,2130,2120,81
20230608,095300,242182945,2125,2125,2130,2125,3306
20230608,095200,235157660,2125,2125,2130,2125,1562
20230608,095100,231838175,2130,2125,2130,2125,12859
20230608,095000,204512755,2130,2130,2130,2130,26
20230608,094900,204457375,2130,2130,2130,2130,1102
20230608,094800,202110115,2130,2130,2130,2130,0
20230608,094700,202110115,2130,2130,2130,2130,2379
20230608,094600,197042845,2130,2130,2130,2130,10215
20230608,094500,175284895,2130,2125,2130,2125,650
20230608,094400,173902495,2130,2130,2130,2125,41
20230608,094300,173815330,2125,2130,2130,2125,4099
20230608,094200,165087160,2130,2130,2130,2130,325
20230608,094100,164394910,2130,2130,2135,2130,112
20230608,094000,164156160,2135,2130,2135,2125,5275
20230608,093900,152923810,2140,2135,2140,2130,616
20230608,093800,151611710,2140,2140,2140,2135,112
20230608,093700,151372300,2140,2135,2140,2135,82
20230608,093600,151197210,2140,2140,2140,2135,21
20230608,093500,151152305,2140,2135,2140,2130,343
20230608,093400,150419640,2135,2135,2135,2135,1
20230608,093300,150417505,2135,2135,2135,2130,62
20230608,093200,150285185,2135,2140,2140,2135,55
20230608,093100,150167735,2140,2140,2140,2130,75
20230608,093000,150007635,2130,2140,2140,2130,611
20230608,092900,148705095,2140,2130,2140,2130,409
20230608,092800,147833235,2130,2140,2140,2130,64
20230608,092700,147696325,2130,2130,2140,2130,221
20230608,092600,147225485,2140,2135,2140,2130,272
20230608,092500,146644510,2130,2140,2140,2130,8269
20230608,092400,129021055,2140,2140,2140,2135,113
20230608,092300,128779285,2140,2135,2140,2135,262
20230608,092200,128219855,2135,2140,2140,2135,842
20230608,092100,126418725,2140,2135,2140,2135,2023
20230608,092000,122099505,2140,2135,2140,2135,1516
20230608,091900,118862010,2130,2135,2135,2130,122
20230608,091800,118602040,2125,2135,2135,2125,5144
20230608,091700,107665650,2130,2145,2145,2130,18616
20230608,091600,67942100,2150,2150,2150,2150,2000
20230608,091500,63642100,2150,2140,2150,2140,481
20230608,091400,62612750,2140,2150,2150,2140,7319
20230608,091300,46939490,2145,2150,2150,2145,634
20230608,091200,45578555,2150,2150,2150,2150,45
20230608,091100,45481805,2150,2150,2150,2150,877
20230608,091000,43596255,2160,2155,2160,2150,4607
20230608,090900,33675610,2165,2155,2165,2155,2589
20230608,090800,28077350,2150,2150,2155,2150,1561
20230608,090700,24716845,2150,2150,2150,2145,879
20230608,090600,22830895,2145,2145,2145,2145,97
20230608,090500,22622830,2145,2145,2150,2145,322
20230608,090400,21932130,2150,2145,2150,2145,108
20230608,090300,21700180,2145,2150,2150,2140,954
20230608,090200,19653730,2150,2140,2150,2140,5071
20230608,090100,8789990,2150,2145,2150,2145,58
20230608,090000,8665300,2140,2145,2150,2140,4041