stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,213400,95046440,2840,2840,2840,2840,5209
20230608,213300,95046440,2840,2840,2840,2840,0
20230608,213200,95046440,2840,2840,2840,2840,0
20230608,213100,95046440,2840,2840,2840,2840,0
20230608,213000,95046440,2840,2840,2840,2840,0
20230608,212900,95046440,2840,2840,2840,2840,0
20230608,212800,95046440,2840,2840,2840,2840,0
20230608,212700,95046440,2840,2840,2840,2840,0
20230608,212600,95046440,2840,2840,2840,2840,0
20230608,212500,95046440,2840,2840,2840,2840,0
20230608,212400,95046440,2840,2840,2840,2840,0
20230608,212300,95046440,2840,2840,2840,2840,0
20230608,212200,95046440,2840,2840,2840,2840,0
20230608,212100,95046440,2840,2840,2840,2840,0
20230608,212000,95046440,2840,2840,2840,2840,0
20230608,211900,95046440,2840,2840,2840,2840,0
20230608,211800,95046440,2840,2840,2840,2840,0
20230608,211700,95046440,2840,2840,2840,2840,0
20230608,211600,95046440,2840,2840,2840,2840,0
20230608,211500,95046440,2840,2840,2840,2840,0
20230608,211400,95046440,2840,2840,2840,2840,0
20230608,211300,95046440,2840,2840,2840,2840,0
20230608,211200,95046440,2840,2840,2840,2840,0
20230608,211100,95046440,2840,2840,2840,2840,0
20230608,211000,95046440,2840,2840,2840,2840,0
20230608,210900,95046440,2840,2840,2840,2840,0
20230608,210800,95046440,2840,2840,2840,2840,0
20230608,210700,95046440,2840,2840,2840,2840,0
20230608,210600,95046440,2840,2840,2840,2840,0
20230608,210500,95046440,2840,2840,2840,2840,0
20230608,210400,95046440,2840,2840,2840,2840,5209
20230608,210300,95046440,2840,2840,2840,2840,0
20230608,210200,95046440,2840,2840,2840,2840,0
20230608,210100,95046440,2840,2840,2840,2840,0
20230608,210000,95046440,2840,2840,2840,2840,0
20230608,205900,95046440,2840,2840,2840,2840,0
20230608,205800,95046440,2840,2840,2840,2840,0
20230608,205700,95046440,2840,2840,2840,2840,0
20230608,205600,95046440,2840,2840,2840,2840,0
20230608,205500,95046440,2840,2840,2840,2840,0
20230608,205400,95046440,2840,2840,2840,2840,0
20230608,205300,95046440,2840,2840,2840,2840,0
20230608,205200,95046440,2840,2840,2840,2840,0
20230608,205100,95046440,2840,2840,2840,2840,0
20230608,205000,95046440,2840,2840,2840,2840,0
20230608,204900,95046440,2840,2840,2840,2840,0
20230608,204800,95046440,2840,2840,2840,2840,0
20230608,204700,95046440,2840,2840,2840,2840,0
20230608,204600,95046440,2840,2840,2840,2840,0
20230608,204500,95046440,2840,2840,2840,2840,0
20230608,204400,95046440,2840,2840,2840,2840,0
20230608,204300,95046440,2840,2840,2840,2840,0
20230608,204200,95046440,2840,2840,2840,2840,0
20230608,204100,95046440,2840,2840,2840,2840,0
20230608,204000,95046440,2840,2840,2840,2840,0
20230608,203900,95046440,2840,2840,2840,2840,0
20230608,203800,95046440,2840,2840,2840,2840,0
20230608,203700,95046440,2840,2840,2840,2840,0
20230608,203600,95046440,2840,2840,2840,2840,0
20230608,203500,95046440,2840,2840,2840,2840,0
20230608,203400,95046440,2840,2840,2840,2840,5209
20230608,203300,95046440,2840,2840,2840,2840,0
20230608,203200,95046440,2840,2840,2840,2840,0
20230608,203100,95046440,2840,2840,2840,2840,0
20230608,203000,95046440,2840,2840,2840,2840,0
20230608,202900,95046440,2840,2840,2840,2840,0
20230608,202800,95046440,2840,2840,2840,2840,0
20230608,202700,95046440,2840,2840,2840,2840,0
20230608,202600,95046440,2840,2840,2840,2840,0
20230608,202500,95046440,2840,2840,2840,2840,0
20230608,202400,95046440,2840,2840,2840,2840,0
20230608,202300,95046440,2840,2840,2840,2840,0
20230608,202200,95046440,2840,2840,2840,2840,0
20230608,202100,95046440,2840,2840,2840,2840,0
20230608,202000,95046440,2840,2840,2840,2840,0
20230608,201900,95046440,2840,2840,2840,2840,0
20230608,201800,95046440,2840,2840,2840,2840,0
20230608,201700,95046440,2840,2840,2840,2840,0
20230608,201600,95046440,2840,2840,2840,2840,0
20230608,201500,95046440,2840,2840,2840,2840,0
20230608,201400,95046440,2840,2840,2840,2840,0
20230608,201300,95046440,2840,2840,2840,2840,0
20230608,201200,95046440,2840,2840,2840,2840,0
20230608,201100,95046440,2840,2840,2840,2840,0
20230608,201000,95046440,2840,2840,2840,2840,0
20230608,200900,95046440,2840,2840,2840,2840,0
20230608,200800,95046440,2840,2840,2840,2840,0
20230608,200700,95046440,2840,2840,2840,2840,0
20230608,200600,95046440,2840,2840,2840,2840,0
20230608,200500,95046440,2840,2840,2840,2840,0
20230608,200400,95046440,2840,2840,2840,2840,5209
20230608,200300,95046440,2840,2840,2840,2840,0
20230608,200200,95046440,2840,2840,2840,2840,0
20230608,200100,95046440,2840,2840,2840,2840,0
20230608,200000,95046440,2840,2840,2840,2840,0
20230608,195900,95046440,2840,2840,2840,2840,0
20230608,195800,95046440,2840,2840,2840,2840,0
20230608,195700,95046440,2840,2840,2840,2840,0
20230608,195600,95046440,2840,2840,2840,2840,0
20230608,195500,95046440,2840,2840,2840,2840,0
20230608,195400,95046440,2840,2840,2840,2840,0
20230608,195300,95046440,2840,2840,2840,2840,0
20230608,195200,95046440,2840,2840,2840,2840,0
20230608,195100,95046440,2840,2840,2840,2840,0
20230608,195000,95046440,2840,2840,2840,2840,0
20230608,194900,95046440,2840,2840,2840,2840,0
20230608,194800,95046440,2840,2840,2840,2840,0
20230608,194700,95046440,2840,2840,2840,2840,0
20230608,194600,95046440,2840,2840,2840,2840,0
20230608,194500,95046440,2840,2840,2840,2840,0
20230608,194400,95046440,2840,2840,2840,2840,0
20230608,194300,95046440,2840,2840,2840,2840,0
20230608,194200,95046440,2840,2840,2840,2840,0
20230608,194100,95046440,2840,2840,2840,2840,0
20230608,194000,95046440,2840,2840,2840,2840,0
20230608,193900,95046440,2840,2840,2840,2840,0
20230608,193800,95046440,2840,2840,2840,2840,0
20230608,193700,95046440,2840,2840,2840,2840,0
20230608,193600,95046440,2840,2840,2840,2840,0
20230608,193500,95046440,2840,2840,2840,2840,0
20230608,193400,95046440,2840,2840,2840,2840,5209
20230608,193300,95046440,2840,2840,2840,2840,0
20230608,193200,95046440,2840,2840,2840,2840,0
20230608,193100,95046440,2840,2840,2840,2840,0
20230608,193000,95046440,2840,2840,2840,2840,0
20230608,192900,95046440,2840,2840,2840,2840,0
20230608,192800,95046440,2840,2840,2840,2840,0
20230608,192700,95046440,2840,2840,2840,2840,0
20230608,192600,95046440,2840,2840,2840,2840,0
20230608,192500,95046440,2840,2840,2840,2840,0
20230608,192400,95046440,2840,2840,2840,2840,0
20230608,192300,95046440,2840,2840,2840,2840,0
20230608,192200,95046440,2840,2840,2840,2840,0
20230608,192100,95046440,2840,2840,2840,2840,0
20230608,192000,95046440,2840,2840,2840,2840,0
20230608,191900,95046440,2840,2840,2840,2840,0
20230608,191800,95046440,2840,2840,2840,2840,0
20230608,191700,95046440,2840,2840,2840,2840,0
20230608,191600,95046440,2840,2840,2840,2840,0
20230608,191500,95046440,2840,2840,2840,2840,0
20230608,191400,95046440,2840,2840,2840,2840,0
20230608,191300,95046440,2840,2840,2840,2840,0
20230608,191200,95046440,2840,2840,2840,2840,0
20230608,191100,95046440,2840,2840,2840,2840,0
20230608,191000,95046440,2840,2840,2840,2840,0
20230608,190900,95046440,2840,2840,2840,2840,0
20230608,190800,95046440,2840,2840,2840,2840,0
20230608,190700,95046440,2840,2840,2840,2840,0
20230608,190600,95046440,2840,2840,2840,2840,0
20230608,190500,95046440,2840,2840,2840,2840,0
20230608,190400,95046440,2840,2840,2840,2840,5209
20230608,190300,95046440,2840,2840,2840,2840,0
20230608,190200,95046440,2840,2840,2840,2840,0
20230608,190100,95046440,2840,2840,2840,2840,0
20230608,190000,95046440,2840,2840,2840,2840,0
20230608,185900,95046440,2840,2840,2840,2840,0
20230608,185800,95046440,2840,2840,2840,2840,0
20230608,185700,95046440,2840,2840,2840,2840,0
20230608,185600,95046440,2840,2840,2840,2840,0
20230608,185500,95046440,2840,2840,2840,2840,0
20230608,185400,95046440,2840,2840,2840,2840,0
20230608,185300,95046440,2840,2840,2840,2840,0
20230608,185200,95046440,2840,2840,2840,2840,0
20230608,185100,95046440,2840,2840,2840,2840,0
20230608,185000,95046440,2840,2840,2840,2840,0
20230608,184900,95046440,2840,2840,2840,2840,0
20230608,184800,95046440,2840,2840,2840,2840,0
20230608,184700,95046440,2840,2840,2840,2840,0
20230608,184600,95046440,2840,2840,2840,2840,0
20230608,184500,95046440,2840,2840,2840,2840,0
20230608,184400,95046440,2840,2840,2840,2840,0
20230608,184300,95046440,2840,2840,2840,2840,0
20230608,184200,95046440,2840,2840,2840,2840,0
20230608,184100,95046440,2840,2840,2840,2840,0
20230608,184000,95046440,2840,2840,2840,2840,0
20230608,183900,95046440,2840,2840,2840,2840,0
20230608,183800,95046440,2840,2840,2840,2840,0
20230608,183700,95046440,2840,2840,2840,2840,0
20230608,183600,95046440,2840,2840,2840,2840,0
20230608,183500,95046440,2840,2840,2840,2840,0
20230608,183400,95046440,2840,2840,2840,2840,5209
20230608,183300,95046440,2840,2840,2840,2840,0
20230608,183200,95046440,2840,2840,2840,2840,0
20230608,183100,95046440,2840,2840,2840,2840,0
20230608,183000,95046440,2840,2840,2840,2840,0
20230608,182900,95046440,2840,2840,2840,2840,0
20230608,182800,95046440,2840,2840,2840,2840,0
20230608,182700,95046440,2840,2840,2840,2840,0
20230608,182600,95046440,2840,2840,2840,2840,0
20230608,182500,95046440,2840,2840,2840,2840,0
20230608,182400,95046440,2840,2840,2840,2840,0
20230608,182300,95046440,2840,2840,2840,2840,0
20230608,182200,95046440,2840,2840,2840,2840,0
20230608,182100,95046440,2840,2840,2840,2840,0
20230608,182000,95046440,2840,2840,2840,2840,0
20230608,181900,95046440,2840,2840,2840,2840,0
20230608,181800,95046440,2840,2840,2840,2840,0
20230608,181700,95046440,2840,2840,2840,2840,0
20230608,181600,95046440,2840,2840,2840,2840,0
20230608,181500,95046440,2840,2840,2840,2840,0
20230608,181400,95046440,2840,2840,2840,2840,0
20230608,181300,95046440,2840,2840,2840,2840,0
20230608,181200,95046440,2840,2840,2840,2840,0
20230608,181100,95046440,2840,2840,2840,2840,0
20230608,181000,95046440,2840,2840,2840,2840,0
20230608,180900,95046440,2840,2840,2840,2840,0
20230608,180800,95046440,2840,2840,2840,2840,0
20230608,180700,95046440,2840,2840,2840,2840,0
20230608,180600,95046440,2840,2840,2840,2840,0
20230608,180500,95046440,2840,2840,2840,2840,0
20230608,180400,95046440,2840,2840,2840,2840,5209
20230608,180300,95046440,2840,2840,2840,2840,0
20230608,180200,95046440,2840,2840,2840,2840,0
20230608,180100,95046440,2840,2840,2840,2840,0
20230608,180000,95046440,2840,2840,2840,2840,0
20230608,175900,95046440,2840,2840,2840,2840,0
20230608,175800,95046440,2840,2840,2840,2840,0
20230608,175700,95046440,2840,2840,2840,2840,0
20230608,175600,95046440,2840,2840,2840,2840,0
20230608,175500,95046440,2840,2840,2840,2840,0
20230608,175400,95046440,2840,2840,2840,2840,0
20230608,175300,95046440,2840,2840,2840,2840,0
20230608,175200,95046440,2840,2840,2840,2840,0
20230608,175100,95046440,2840,2840,2840,2840,0
20230608,175000,95046440,2840,2840,2840,2840,0
20230608,174900,95046440,2840,2840,2840,2840,0
20230608,174800,95046440,2840,2840,2840,2840,0
20230608,174700,95046440,2840,2840,2840,2840,0
20230608,174600,95046440,2840,2840,2840,2840,0
20230608,174500,95046440,2840,2840,2840,2840,0
20230608,174400,95046440,2840,2840,2840,2840,0
20230608,174300,95046440,2840,2840,2840,2840,0
20230608,174200,95046440,2840,2840,2840,2840,0
20230608,174100,95046440,2840,2840,2840,2840,0
20230608,174000,95046440,2840,2840,2840,2840,0
20230608,173900,95046440,2840,2840,2840,2840,0
20230608,173800,95046440,2840,2840,2840,2840,0
20230608,173700,95046440,2840,2840,2840,2840,0
20230608,173600,95046440,2840,2840,2840,2840,0
20230608,173500,95046440,2840,2840,2840,2840,0
20230608,173400,95046440,2840,2840,2840,2840,5209
20230608,173300,95046440,2840,2840,2840,2840,0
20230608,173200,95046440,2840,2840,2840,2840,0
20230608,173100,95046440,2840,2840,2840,2840,0
20230608,173000,95046440,2840,2840,2840,2840,0
20230608,172900,95046440,2840,2840,2840,2840,0
20230608,172800,95046440,2840,2840,2840,2840,0
20230608,172700,95046440,2840,2840,2840,2840,0
20230608,172600,95046440,2840,2840,2840,2840,0
20230608,172500,95046440,2840,2840,2840,2840,0
20230608,172400,95046440,2840,2840,2840,2840,0
20230608,172300,95046440,2840,2840,2840,2840,0
20230608,172200,95046440,2840,2840,2840,2840,0
20230608,172100,95046440,2840,2840,2840,2840,0
20230608,172000,95046440,2840,2840,2840,2840,0
20230608,171900,95046440,2840,2840,2840,2840,0
20230608,171800,95046440,2840,2840,2840,2840,0
20230608,171700,95046440,2840,2840,2840,2840,0
20230608,171600,95046440,2840,2840,2840,2840,0
20230608,171500,95046440,2840,2840,2840,2840,0
20230608,171400,95046440,2840,2840,2840,2840,0
20230608,171300,95046440,2840,2840,2840,2840,0
20230608,171200,95046440,2840,2840,2840,2840,0
20230608,171100,95046440,2840,2840,2840,2840,0
20230608,171000,95046440,2840,2840,2840,2840,0
20230608,170900,95046440,2840,2840,2840,2840,0
20230608,170800,95046440,2840,2840,2840,2840,0
20230608,170700,95046440,2840,2840,2840,2840,0
20230608,170600,95046440,2840,2840,2840,2840,0
20230608,170500,95046440,2840,2840,2840,2840,0
20230608,170400,95046440,2840,2840,2840,2840,5209
20230608,170300,95046440,2840,2840,2840,2840,0
20230608,170200,95046440,2840,2840,2840,2840,0
20230608,170100,95046440,2840,2840,2840,2840,0
20230608,170000,95046440,2840,2840,2840,2840,0
20230608,165900,95046440,2840,2840,2840,2840,0
20230608,165800,95046440,2840,2840,2840,2840,0
20230608,165700,95046440,2840,2840,2840,2840,0
20230608,165600,95046440,2840,2840,2840,2840,0
20230608,165500,95046440,2840,2840,2840,2840,0
20230608,165400,95046440,2840,2840,2840,2840,0
20230608,165300,95046440,2840,2840,2840,2840,0
20230608,165200,95046440,2840,2840,2840,2840,0
20230608,165100,95046440,2840,2840,2840,2840,0
20230608,165000,95046440,2840,2840,2840,2840,0
20230608,164900,95046440,2840,2840,2840,2840,0
20230608,164800,95046440,2840,2840,2840,2840,0
20230608,164700,95046440,2840,2840,2840,2840,0
20230608,164600,95046440,2840,2840,2840,2840,0
20230608,164500,95046440,2840,2840,2840,2840,0
20230608,164400,95046440,2840,2840,2840,2840,0
20230608,164300,95046440,2840,2840,2840,2840,0
20230608,164200,95046440,2840,2840,2840,2840,0
20230608,164100,95046440,2840,2840,2840,2840,0
20230608,164000,95046440,2840,2840,2840,2840,0
20230608,163900,95046440,2840,2840,2840,2840,0
20230608,163800,95046440,2840,2840,2840,2840,0
20230608,163700,95046440,2840,2840,2840,2840,0
20230608,163600,95046440,2840,2840,2840,2840,0
20230608,163500,95046440,2840,2840,2840,2840,0
20230608,163400,95046440,2840,2840,2840,2840,5209
20230608,163300,95046440,2840,2840,2840,2840,0
20230608,163200,95046440,2840,2840,2840,2840,0
20230608,163100,95046440,2840,2840,2840,2840,0
20230608,163000,95046440,2840,2840,2840,2840,0
20230608,162900,95046440,2840,2840,2840,2840,0
20230608,162800,95046440,2840,2840,2840,2840,0
20230608,162700,95046440,2840,2840,2840,2840,0
20230608,162600,95046440,2840,2840,2840,2840,0
20230608,162500,95046440,2840,2840,2840,2840,0
20230608,162400,95046440,2840,2840,2840,2840,0
20230608,162300,95046440,2840,2840,2840,2840,0
20230608,162200,95046440,2840,2840,2840,2840,0
20230608,162100,95046440,2840,2840,2840,2840,0
20230608,162000,95046440,2840,2840,2840,2840,0
20230608,161900,95046440,2840,2840,2840,2840,0
20230608,161800,95046440,2840,2840,2840,2840,0
20230608,161700,95046440,2840,2840,2840,2840,0
20230608,161600,95046440,2840,2840,2840,2840,0
20230608,161500,95046440,2840,2840,2840,2840,0
20230608,161400,95046440,2840,2840,2840,2840,0
20230608,161300,95046440,2840,2840,2840,2840,0
20230608,161200,95046440,2840,2840,2840,2840,0
20230608,161100,95046440,2840,2840,2840,2840,0
20230608,161000,95046440,2840,2840,2840,2840,0
20230608,160900,95046440,2840,2840,2840,2840,0
20230608,160800,95046440,2840,2840,2840,2840,0
20230608,160700,95046440,2840,2840,2840,2840,0
20230608,160600,95046440,2840,2840,2840,2840,0
20230608,160500,95046440,2840,2840,2840,2840,0
20230608,160400,95046440,2840,2840,2840,2840,5209
20230608,160300,95046440,2840,2840,2840,2840,0
20230608,160200,95046440,2840,2840,2840,2840,0
20230608,160100,95046440,2840,2840,2840,2840,0
20230608,160000,95046440,2840,2840,2840,2840,0
20230608,155900,95046440,2840,2840,2840,2840,0
20230608,155800,95046440,2840,2840,2840,2840,0
20230608,155700,95046440,2840,2840,2840,2840,0
20230608,155600,95046440,2840,2840,2840,2840,0
20230608,155500,95046440,2840,2840,2840,2840,0
20230608,155400,95046440,2840,2840,2840,2840,0
20230608,155300,95046440,2840,2840,2840,2840,0
20230608,155200,95046440,2840,2840,2840,2840,0
20230608,155100,95046440,2840,2840,2840,2840,0
20230608,155000,95046440,2840,2840,2840,2840,0
20230608,154900,95046440,2840,2840,2840,2840,0
20230608,154800,95046440,2840,2840,2840,2840,0
20230608,154700,95046440,2840,2840,2840,2840,0
20230608,154600,95046440,2840,2840,2840,2840,0
20230608,154500,95046440,2840,2840,2840,2840,0
20230608,154400,95046440,2840,2840,2840,2840,0
20230608,154300,95046440,2840,2840,2840,2840,0
20230608,154200,95046440,2840,2840,2840,2840,0
20230608,154100,95046440,2840,2840,2840,2840,0
20230608,154000,95046440,2840,2840,2840,2840,0
20230608,153900,95046440,2840,2840,2840,2840,0
20230608,153800,95046440,2840,2840,2840,2840,0
20230608,153700,95046440,2840,2840,2840,2840,0
20230608,153600,95046440,2840,2840,2840,2840,0
20230608,153500,95046440,2840,2840,2840,2840,0
20230608,153400,95046440,2840,2840,2840,2840,5209
20230608,153300,95046440,2840,2840,2840,2840,0
20230608,153200,95046440,2840,2840,2840,2840,0
20230608,153100,95046440,2840,2840,2840,2840,0
20230608,153000,95046440,2840,2840,2840,2840,5209
20230608,152900,80252880,2845,2845,2845,2845,0
20230608,152800,80252880,2845,2845,2845,2845,0
20230608,152700,80252880,2845,2845,2845,2845,0
20230608,152600,80252880,2845,2845,2845,2845,0
20230608,152500,80252880,2845,2845,2845,2845,0
20230608,152400,80252880,2845,2845,2845,2845,0
20230608,152300,80252880,2845,2845,2845,2845,0
20230608,152200,80252880,2845,2845,2845,2845,0
20230608,152100,80252880,2845,2845,2845,2845,0
20230608,152000,80252880,2845,2845,2845,2845,0
20230608,151900,80252880,2845,2845,2845,2840,2494
20230608,151800,73169840,2845,2845,2845,2845,4
20230608,151700,73158460,2850,2850,2850,2850,4
20230608,151600,73147060,2840,2845,2845,2840,2999
20230608,151500,64629245,2850,2850,2850,2850,0
20230608,151400,64629245,2850,2850,2850,2850,0
20230608,151300,64629245,2850,2850,2850,2850,176
20230608,151200,64127645,2845,2845,2845,2845,171
20230608,151100,63641150,2845,2845,2845,2845,1
20230608,151000,63638305,2845,2845,2845,2845,0
20230608,150900,63638305,2845,2845,2845,2845,0
20230608,150800,63638305,2845,2845,2845,2845,0
20230608,150700,63638305,2845,2850,2850,2845,494
20230608,150600,62232375,2850,2850,2850,2850,3
20230608,150500,62223825,2850,2850,2850,2850,3
20230608,150400,62215275,2850,2850,2850,2850,4
20230608,150300,62203875,2845,2850,2850,2845,33
20230608,150200,62109975,2850,2850,2850,2850,3
20230608,150100,62101425,2850,2850,2850,2850,3
20230608,150000,62092875,2850,2850,2850,2850,3
20230608,145900,62084325,2850,2850,2850,2850,3
20230608,145800,62075775,2850,2850,2850,2850,3
20230608,145700,62067225,2850,2850,2850,2850,3
20230608,145600,62058675,2850,2850,2850,2850,3
20230608,145500,62050125,2850,2850,2850,2850,3
20230608,145400,62041575,2850,2850,2850,2850,3
20230608,145300,62033025,2850,2850,2850,2850,3
20230608,145200,62024475,2850,2850,2850,2850,3
20230608,145100,62015925,2850,2850,2850,2850,0
20230608,145000,62015925,2850,2850,2850,2850,28
20230608,144900,61936125,2845,2845,2845,2845,0
20230608,144800,61936125,2845,2845,2845,2845,0
20230608,144700,61936125,2845,2845,2845,2845,0
20230608,144600,61936125,2845,2845,2845,2845,0
20230608,144500,61936125,2845,2845,2845,2845,0
20230608,144400,61936125,2845,2845,2845,2845,0
20230608,144300,61936125,2845,2845,2845,2845,0
20230608,144200,61936125,2845,2845,2845,2845,0
20230608,144100,61936125,2845,2845,2845,2845,0
20230608,144000,61936125,2845,2845,2845,2845,0
20230608,143900,61936125,2845,2845,2845,2845,0
20230608,143800,61936125,2845,2845,2845,2845,0
20230608,143700,61936125,2845,2845,2845,2845,0
20230608,143600,61936125,2845,2845,2845,2845,0
20230608,143500,61936125,2845,2845,2845,2845,0
20230608,143400,61936125,2845,2845,2845,2845,1
20230608,143300,61933280,2845,2845,2845,2845,60
20230608,143200,61762580,2850,2850,2850,2850,30
20230608,143100,61677080,2850,2850,2850,2850,0
20230608,143000,61677080,2850,2850,2850,2850,0
20230608,142900,61677080,2850,2850,2850,2850,15
20230608,142800,61634330,2850,2850,2850,2850,0
20230608,142700,61634330,2850,2845,2850,2845,280
20230608,142600,60837725,2845,2845,2845,2845,0
20230608,142500,60837725,2845,2845,2845,2845,0
20230608,142400,60837725,2845,2845,2845,2845,320
20230608,142300,59927325,2845,2845,2845,2845,1
20230608,142200,59924480,2850,2850,2850,2850,11
20230608,142100,59893130,2845,2845,2845,2845,0
20230608,142000,59893130,2845,2845,2845,2845,0
20230608,141900,59893130,2845,2845,2845,2845,0
20230608,141800,59893130,2845,2845,2845,2845,0
20230608,141700,59893130,2845,2845,2845,2845,0
20230608,141600,59893130,2845,2845,2845,2845,30
20230608,141500,59807780,2840,2850,2850,2840,391
20230608,141400,58697030,2840,2840,2840,2840,0
20230608,141300,58697030,2840,2840,2840,2840,48
20230608,141200,58560710,2845,2845,2845,2845,0
20230608,141100,58560710,2845,2845,2845,2840,435
20230608,141000,57324240,2845,2845,2845,2845,3
20230608,140900,57315705,2845,2845,2845,2845,0
20230608,140800,57315705,2845,2845,2845,2845,300
20230608,140700,56462205,2840,2840,2840,2840,0
20230608,140600,56462205,2840,2840,2840,2840,0
20230608,140500,56462205,2840,2840,2840,2840,0
20230608,140400,56462205,2840,2845,2845,2840,8
20230608,140300,56439460,2845,2845,2845,2845,30
20230608,140200,56354110,2845,2845,2845,2845,36
20230608,140100,56251690,2845,2845,2845,2845,8
20230608,140000,56228930,2845,2845,2845,2845,129
20230608,135900,55861925,2845,2845,2845,2845,17
20230608,135800,55813560,2845,2845,2845,2845,20
20230608,135700,55756660,2845,2845,2845,2845,16
20230608,135600,55711140,2845,2845,2845,2845,16
20230608,135500,55665620,2845,2845,2845,2845,108
20230608,135400,55358360,2840,2840,2840,2840,0
20230608,135300,55358360,2840,2840,2840,2840,0
20230608,135200,55358360,2840,2845,2845,2840,1002
20230608,135100,52512675,2845,2845,2845,2845,0
20230608,135000,52512675,2845,2845,2845,2845,200
20230608,134900,51943675,2850,2850,2850,2850,0
20230608,134800,51943675,2850,2850,2850,2850,0
20230608,134700,51943675,2850,2850,2850,2850,231
20230608,134600,51285325,2845,2845,2845,2845,5
20230608,134500,51271100,2845,2845,2845,2845,9
20230608,134400,51245495,2845,2845,2845,2845,141
20230608,134300,50844350,2845,2845,2845,2845,0
20230608,134200,50844350,2845,2845,2845,2845,10
20230608,134100,50815900,2845,2845,2845,2845,0
20230608,134000,50815900,2845,2845,2845,2845,200
20230608,133900,50246900,2845,2845,2845,2845,0
20230608,133800,50246900,2845,2845,2845,2845,0
20230608,133700,50246900,2845,2845,2845,2845,0
20230608,133600,50246900,2845,2845,2845,2845,0
20230608,133500,50246900,2845,2845,2845,2845,0
20230608,133400,50246900,2845,2845,2845,2845,0
20230608,133300,50246900,2845,2845,2845,2845,20
20230608,133200,50190000,2845,2845,2845,2845,10
20230608,133100,50161550,2845,2845,2845,2845,0
20230608,133000,50161550,2845,2845,2845,2845,0
20230608,132900,50161550,2845,2845,2845,2845,10
20230608,132800,50133100,2845,2845,2845,2845,0
20230608,132700,50133100,2845,2845,2845,2845,0
20230608,132600,50133100,2845,2845,2845,2845,0
20230608,132500,50133100,2845,2845,2845,2845,0
20230608,132400,50133100,2845,2845,2845,2845,0
20230608,132300,50133100,2845,2845,2845,2845,0
20230608,132200,50133100,2845,2845,2845,2845,100
20230608,132100,49848600,2840,2840,2840,2840,1
20230608,132000,49845760,2840,2845,2845,2840,53
20230608,131900,49695225,2845,2845,2845,2845,0
20230608,131800,49695225,2845,2845,2845,2845,20
20230608,131700,49638325,2845,2845,2845,2845,443
20230608,131600,48377990,2845,2845,2845,2845,0
20230608,131500,48377990,2845,2845,2845,2845,0
20230608,131400,48377990,2845,2845,2845,2845,0
20230608,131300,48377990,2845,2850,2850,2845,300
20230608,131200,47524140,2850,2850,2850,2850,0
20230608,131100,47524140,2850,2845,2850,2845,4
20230608,131000,47512755,2850,2850,2850,2850,0
20230608,130900,47512755,2850,2850,2850,2850,500
20230608,130800,46087755,2860,2860,2860,2860,0
20230608,130700,46087755,2860,2860,2860,2860,0
20230608,130600,46087755,2860,2860,2860,2860,1
20230608,130500,46084895,2855,2855,2855,2855,0
20230608,130400,46084895,2855,2855,2855,2855,0
20230608,130300,46084895,2855,2855,2855,2855,0
20230608,130200,46084895,2855,2855,2855,2855,0
20230608,130100,46084895,2855,2855,2855,2855,0
20230608,130000,46084895,2855,2855,2855,2855,0
20230608,125900,46084895,2855,2855,2855,2855,0
20230608,125800,46084895,2855,2855,2855,2855,0
20230608,125700,46084895,2855,2855,2855,2855,0
20230608,125600,46084895,2855,2855,2855,2855,0
20230608,125500,46084895,2855,2855,2855,2855,0
20230608,125400,46084895,2855,2855,2855,2855,0
20230608,125300,46084895,2855,2855,2855,2855,0
20230608,125200,46084895,2855,2855,2855,2850,410
20230608,125100,44916300,2860,2860,2860,2860,0
20230608,125000,44916300,2860,2860,2860,2860,0
20230608,124900,44916300,2860,2860,2860,2860,0
20230608,124800,44916300,2860,2860,2860,2860,0
20230608,124700,44916300,2860,2860,2860,2860,0
20230608,124600,44916300,2860,2860,2860,2860,0
20230608,124500,44916300,2860,2860,2860,2860,0
20230608,124400,44916300,2860,2860,2860,2860,0
20230608,124300,44916300,2860,2855,2860,2855,521
20230608,124200,43428840,2855,2855,2855,2855,0
20230608,124100,43428840,2855,2855,2855,2855,0
20230608,124000,43428840,2855,2855,2855,2855,0
20230608,123900,43428840,2855,2855,2855,2855,0
20230608,123800,43428840,2855,2855,2855,2855,0
20230608,123700,43428840,2855,2855,2855,2855,0
20230608,123600,43428840,2855,2855,2855,2855,0
20230608,123500,43428840,2855,2855,2855,2855,0
20230608,123400,43428840,2855,2855,2855,2855,0
20230608,123300,43428840,2855,2855,2855,2855,0
20230608,123200,43428840,2855,2855,2855,2855,0
20230608,123100,43428840,2855,2855,2855,2855,0
20230608,123000,43428840,2855,2855,2855,2855,500
20230608,122900,42001340,2850,2850,2850,2850,0
20230608,122800,42001340,2850,2850,2850,2850,0
20230608,122700,42001340,2850,2850,2850,2850,0
20230608,122600,42001340,2850,2850,2850,2850,0
20230608,122500,42001340,2850,2850,2850,2850,30
20230608,122400,41915840,2850,2850,2850,2850,0
20230608,122300,41915840,2850,2850,2850,2850,0
20230608,122200,41915840,2850,2850,2850,2850,0
20230608,122100,41915840,2850,2850,2850,2850,0
20230608,122000,41915840,2850,2850,2850,2850,0
20230608,121900,41915840,2850,2850,2850,2850,0
20230608,121800,41915840,2850,2850,2850,2850,0
20230608,121700,41915840,2850,2850,2850,2850,82
20230608,121600,41682140,2855,2855,2855,2855,0
20230608,121500,41682140,2855,2855,2855,2855,0
20230608,121400,41682140,2855,2855,2855,2855,20
20230608,121300,41625040,2855,2855,2855,2855,0
20230608,121200,41625040,2855,2855,2855,2855,0
20230608,121100,41625040,2855,2855,2855,2855,0
20230608,121000,41625040,2855,2855,2855,2855,0
20230608,120900,41625040,2855,2855,2855,2855,0
20230608,120800,41625040,2855,2855,2855,2855,0
20230608,120700,41625040,2855,2855,2855,2855,0
20230608,120600,41625040,2855,2855,2855,2855,0
20230608,120500,41625040,2855,2855,2855,2855,0
20230608,120400,41625040,2855,2855,2855,2855,105
20230608,120300,41325265,2855,2855,2855,2855,0
20230608,120200,41325265,2855,2855,2855,2855,0
20230608,120100,41325265,2855,2855,2855,2855,0
20230608,120000,41325265,2855,2855,2855,2855,0
20230608,115900,41325265,2855,2855,2855,2855,0
20230608,115800,41325265,2855,2855,2855,2855,0
20230608,115700,41325265,2855,2855,2855,2855,0
20230608,115600,41325265,2855,2855,2855,2855,0
20230608,115500,41325265,2855,2855,2855,2855,0
20230608,115400,41325265,2855,2855,2855,2855,0
20230608,115300,41325265,2855,2855,2855,2855,18
20230608,115200,41273875,2850,2850,2850,2850,0
20230608,115100,41273875,2850,2850,2850,2850,0
20230608,115000,41273875,2850,2850,2850,2850,0
20230608,114900,41273875,2850,2850,2850,2850,100
20230608,114800,40988875,2855,2855,2855,2855,0
20230608,114700,40988875,2855,2855,2855,2855,0
20230608,114600,40988875,2855,2855,2855,2855,0
20230608,114500,40988875,2855,2855,2855,2855,0
20230608,114400,40988875,2855,2855,2855,2855,20
20230608,114300,40931775,2855,2855,2855,2855,0
20230608,114200,40931775,2855,2855,2855,2855,0
20230608,114100,40931775,2855,2855,2855,2855,0
20230608,114000,40931775,2855,2855,2855,2855,0
20230608,113900,40931775,2855,2855,2855,2855,0
20230608,113800,40931775,2855,2855,2855,2855,0
20230608,113700,40931775,2855,2855,2855,2855,0
20230608,113600,40931775,2855,2855,2855,2855,0
20230608,113500,40931775,2855,2855,2855,2855,1
20230608,113400,40928920,2850,2850,2850,2850,0
20230608,113300,40928920,2850,2850,2850,2850,0
20230608,113200,40928920,2850,2850,2850,2850,0
20230608,113100,40928920,2850,2850,2850,2850,0
20230608,113000,40928920,2850,2850,2850,2850,0
20230608,112900,40928920,2850,2850,2850,2850,0
20230608,112800,40928920,2850,2850,2850,2850,1
20230608,112700,40926070,2840,2855,2855,2840,2638
20230608,112600,33412885,2855,2855,2855,2855,0
20230608,112500,33412885,2855,2855,2855,2855,0
20230608,112400,33412885,2855,2855,2855,2855,0
20230608,112300,33412885,2855,2855,2855,2855,200
20230608,112200,32841885,2860,2860,2860,2860,0
20230608,112100,32841885,2860,2860,2860,2860,0
20230608,112000,32841885,2860,2860,2860,2860,0
20230608,111900,32841885,2860,2860,2860,2860,0
20230608,111800,32841885,2860,2860,2860,2860,1
20230608,111700,32839025,2860,2860,2860,2860,0
20230608,111600,32839025,2860,2860,2860,2860,0
20230608,111500,32839025,2860,2860,2860,2860,0
20230608,111400,32839025,2860,2860,2860,2860,3
20230608,111300,32830445,2855,2855,2855,2855,0
20230608,111200,32830445,2855,2855,2855,2855,150
20230608,111100,32402195,2860,2860,2860,2860,0
20230608,111000,32402195,2860,2860,2860,2860,0
20230608,110900,32402195,2860,2860,2860,2860,0
20230608,110800,32402195,2860,2860,2860,2860,0
20230608,110700,32402195,2860,2860,2860,2860,7
20230608,110600,32382175,2860,2860,2860,2860,0
20230608,110500,32382175,2860,2860,2860,2860,0
20230608,110400,32382175,2860,2860,2860,2860,1
20230608,110300,32379315,2855,2855,2855,2855,0
20230608,110200,32379315,2855,2855,2855,2855,0
20230608,110100,32379315,2855,2855,2855,2855,0
20230608,110000,32379315,2855,2855,2855,2855,0
20230608,105900,32379315,2855,2855,2855,2855,0
20230608,105800,32379315,2855,2855,2855,2855,190
20230608,105700,31836865,2855,2855,2855,2855,0
20230608,105600,31836865,2855,2855,2855,2855,0
20230608,105500,31836865,2855,2855,2855,2855,0
20230608,105400,31836865,2855,2855,2855,2855,0
20230608,105300,31836865,2855,2855,2855,2855,0
20230608,105200,31836865,2855,2855,2855,2855,0
20230608,105100,31836865,2855,2855,2855,2855,100
20230608,105000,31551365,2855,2855,2855,2855,0
20230608,104900,31551365,2855,2855,2855,2855,0
20230608,104800,31551365,2855,2855,2855,2855,5
20230608,104700,31537090,2855,2855,2855,2855,0
20230608,104600,31537090,2855,2855,2855,2855,0
20230608,104500,31537090,2855,2855,2855,2855,100
20230608,104400,31251590,2875,2875,2875,2875,0
20230608,104300,31251590,2875,2875,2875,2875,0
20230608,104200,31251590,2875,2875,2875,2875,3
20230608,104100,31242965,2855,2855,2855,2855,0
20230608,104000,31242965,2855,2875,2875,2855,252
20230608,103900,30521035,2875,2875,2875,2875,2
20230608,103800,30515285,2875,2875,2880,2875,112
20230608,103700,30193260,2870,2870,2870,2870,1
20230608,103600,30190390,2870,2870,2870,2870,2
20230608,103500,30184650,2875,2875,2875,2875,0
20230608,103400,30184650,2875,2875,2875,2875,0
20230608,103300,30184650,2875,2865,2875,2865,79
20230608,103200,29958075,2865,2865,2865,2865,1
20230608,103100,29955210,2865,2865,2865,2865,45
20230608,103000,29826285,2865,2865,2865,2865,0
20230608,102900,29826285,2865,2865,2865,2865,1
20230608,102800,29823420,2865,2865,2865,2865,0
20230608,102700,29823420,2865,2865,2865,2865,0
20230608,102600,29823420,2865,2865,2865,2865,0
20230608,102500,29823420,2865,2865,2865,2865,0
20230608,102400,29823420,2865,2865,2865,2865,0
20230608,102300,29823420,2865,2865,2865,2865,4
20230608,102200,29811960,2855,2855,2855,2855,0
20230608,102100,29811960,2855,2855,2855,2855,0
20230608,102000,29811960,2855,2855,2855,2855,0
20230608,101900,29811960,2855,2855,2855,2855,0
20230608,101800,29811960,2855,2855,2855,2855,1
20230608,101700,29809105,2855,2855,2855,2855,8
20230608,101600,29786265,2855,2855,2855,2855,0
20230608,101500,29786265,2855,2855,2855,2855,10
20230608,101400,29757715,2855,2855,2855,2855,1
20230608,101300,29754860,2855,2855,2855,2855,10
20230608,101200,29726310,2855,2855,2855,2855,0
20230608,101100,29726310,2855,2855,2855,2855,3
20230608,101000,29717745,2855,2855,2855,2855,0
20230608,100900,29717745,2855,2855,2855,2855,50
20230608,100800,29574995,2855,2855,2855,2855,19
20230608,100700,29520750,2855,2855,2855,2855,0
20230608,100600,29520750,2855,2855,2855,2855,0
20230608,100500,29520750,2855,2855,2855,2855,0
20230608,100400,29520750,2855,2855,2855,2855,0
20230608,100300,29520750,2855,2855,2855,2855,5
20230608,100200,29506475,2850,2850,2850,2850,0
20230608,100100,29506475,2850,2850,2850,2850,0
20230608,100000,29506475,2850,2850,2850,2850,22
20230608,095900,29443775,2855,2855,2855,2855,0
20230608,095800,29443775,2855,2855,2855,2855,0
20230608,095700,29443775,2855,2855,2855,2855,208
20230608,095600,28849935,2855,2855,2855,2855,0
20230608,095500,28849935,2855,2855,2855,2855,2
20230608,095400,28844225,2850,2850,2850,2850,0
20230608,095300,28844225,2850,2850,2850,2850,0
20230608,095200,28844225,2850,2850,2850,2850,0
20230608,095100,28844225,2850,2850,2850,2850,0
20230608,095000,28844225,2850,2850,2850,2850,0
20230608,094900,28844225,2850,2850,2850,2850,0
20230608,094800,28844225,2850,2850,2850,2850,38
20230608,094700,28735925,2850,2850,2850,2850,112
20230608,094600,28416725,2850,2855,2855,2850,317
20230608,094500,27513180,2855,2855,2855,2855,2
20230608,094400,27507470,2875,2875,2875,2875,1
20230608,094300,27504595,2850,2850,2850,2850,0
20230608,094200,27504595,2850,2850,2850,2850,0
20230608,094100,27504595,2850,2850,2850,2850,0
20230608,094000,27504595,2850,2850,2850,2850,30
20230608,093900,27419095,2855,2855,2855,2855,1
20230608,093800,27416240,2855,2855,2855,2850,17
20230608,093700,27367710,2875,2875,2875,2875,0
20230608,093600,27367710,2875,2875,2875,2875,1
20230608,093500,27364835,2850,2850,2850,2850,102
20230608,093400,27074135,2870,2870,2870,2870,6
20230608,093300,27056915,2870,2870,2870,2870,0
20230608,093200,27056915,2870,2870,2870,2870,52
20230608,093100,26907675,2870,2870,2870,2870,5
20230608,093000,26893325,2850,2850,2850,2850,0
20230608,092900,26893325,2850,2850,2850,2850,0
20230608,092800,26893325,2850,2850,2850,2850,0
20230608,092700,26893325,2850,2850,2850,2850,0
20230608,092600,26893325,2850,2855,2855,2850,100
20230608,092500,26608300,2850,2850,2850,2850,0
20230608,092400,26608300,2850,2850,2850,2850,659
20230608,092300,24730150,2850,2855,2855,2850,1158
20230608,092200,21427475,2855,2860,2860,2855,30
20230608,092100,21341820,2860,2860,2860,2860,4
20230608,092000,21330380,2865,2860,2865,2860,175
20230608,091900,20829010,2885,2885,2885,2885,0
20230608,091800,20829010,2885,2865,2885,2865,10
20230608,091700,20800295,2845,2855,2855,2845,3060
20230608,091600,12076565,2855,2855,2855,2855,0
20230608,091500,12076565,2855,2855,2855,2855,180
20230608,091400,11562665,2860,2860,2860,2860,343
20230608,091300,10581685,2860,2865,2865,2860,1000
20230608,091200,7719350,2865,2865,2865,2865,0
20230608,091100,7719350,2865,2865,2865,2865,0
20230608,091000,7719350,2865,2865,2865,2865,151
20230608,090900,7286735,2870,2870,2870,2870,167
20230608,090800,6807445,2870,2870,2870,2870,10
20230608,090700,6778745,2870,2870,2870,2870,10
20230608,090600,6750045,2865,2865,2865,2865,36
20230608,090500,6646905,2865,2860,2865,2860,253
20230608,090400,5923060,2865,2865,2865,2865,44
20230608,090300,5797000,2860,2860,2860,2860,218
20230608,090200,5173520,2855,2860,2860,2855,434
20230608,090100,3933230,2865,2875,2875,2865,318
20230608,090000,3019095,2875,2895,2895,2875,1043