stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,215400,152740260,3625,3625,3625,3625,1207
20230608,215300,152740260,3625,3625,3625,3625,0
20230608,215200,152740260,3625,3625,3625,3625,0
20230608,215100,152740260,3625,3625,3625,3625,0
20230608,215000,152740260,3625,3625,3625,3625,0
20230608,214900,152740260,3625,3625,3625,3625,0
20230608,214800,152740260,3625,3625,3625,3625,0
20230608,214700,152740260,3625,3625,3625,3625,0
20230608,214600,152740260,3625,3625,3625,3625,0
20230608,214500,152740260,3625,3625,3625,3625,0
20230608,214400,152740260,3625,3625,3625,3625,0
20230608,214300,152740260,3625,3625,3625,3625,0
20230608,214200,152740260,3625,3625,3625,3625,0
20230608,214100,152740260,3625,3625,3625,3625,0
20230608,214000,152740260,3625,3625,3625,3625,0
20230608,213900,152740260,3625,3625,3625,3625,0
20230608,213800,152740260,3625,3625,3625,3625,0
20230608,213700,152740260,3625,3625,3625,3625,0
20230608,213600,152740260,3625,3625,3625,3625,0
20230608,213500,152740260,3625,3625,3625,3625,0
20230608,213400,152740260,3625,3625,3625,3625,0
20230608,213300,152740260,3625,3625,3625,3625,0
20230608,213200,152740260,3625,3625,3625,3625,0
20230608,213100,152740260,3625,3625,3625,3625,0
20230608,213000,152740260,3625,3625,3625,3625,0
20230608,212900,152740260,3625,3625,3625,3625,0
20230608,212800,152740260,3625,3625,3625,3625,0
20230608,212700,152740260,3625,3625,3625,3625,0
20230608,212600,152740260,3625,3625,3625,3625,0
20230608,212500,152740260,3625,3625,3625,3625,0
20230608,212400,152740260,3625,3625,3625,3625,1207
20230608,212300,152740260,3625,3625,3625,3625,0
20230608,212200,152740260,3625,3625,3625,3625,0
20230608,212100,152740260,3625,3625,3625,3625,0
20230608,212000,152740260,3625,3625,3625,3625,0
20230608,211900,152740260,3625,3625,3625,3625,0
20230608,211800,152740260,3625,3625,3625,3625,0
20230608,211700,152740260,3625,3625,3625,3625,0
20230608,211600,152740260,3625,3625,3625,3625,0
20230608,211500,152740260,3625,3625,3625,3625,0
20230608,211400,152740260,3625,3625,3625,3625,0
20230608,211300,152740260,3625,3625,3625,3625,0
20230608,211200,152740260,3625,3625,3625,3625,0
20230608,211100,152740260,3625,3625,3625,3625,0
20230608,211000,152740260,3625,3625,3625,3625,0
20230608,210900,152740260,3625,3625,3625,3625,0
20230608,210800,152740260,3625,3625,3625,3625,0
20230608,210700,152740260,3625,3625,3625,3625,0
20230608,210600,152740260,3625,3625,3625,3625,0
20230608,210500,152740260,3625,3625,3625,3625,0
20230608,210400,152740260,3625,3625,3625,3625,0
20230608,210300,152740260,3625,3625,3625,3625,0
20230608,210200,152740260,3625,3625,3625,3625,0
20230608,210100,152740260,3625,3625,3625,3625,0
20230608,210000,152740260,3625,3625,3625,3625,0
20230608,205900,152740260,3625,3625,3625,3625,0
20230608,205800,152740260,3625,3625,3625,3625,0
20230608,205700,152740260,3625,3625,3625,3625,0
20230608,205600,152740260,3625,3625,3625,3625,0
20230608,205500,152740260,3625,3625,3625,3625,0
20230608,205400,152740260,3625,3625,3625,3625,1207
20230608,205300,152740260,3625,3625,3625,3625,0
20230608,205200,152740260,3625,3625,3625,3625,0
20230608,205100,152740260,3625,3625,3625,3625,0
20230608,205000,152740260,3625,3625,3625,3625,0
20230608,204900,152740260,3625,3625,3625,3625,0
20230608,204800,152740260,3625,3625,3625,3625,0
20230608,204700,152740260,3625,3625,3625,3625,0
20230608,204600,152740260,3625,3625,3625,3625,0
20230608,204500,152740260,3625,3625,3625,3625,0
20230608,204400,152740260,3625,3625,3625,3625,0
20230608,204300,152740260,3625,3625,3625,3625,0
20230608,204200,152740260,3625,3625,3625,3625,0
20230608,204100,152740260,3625,3625,3625,3625,0
20230608,204000,152740260,3625,3625,3625,3625,0
20230608,203900,152740260,3625,3625,3625,3625,0
20230608,203800,152740260,3625,3625,3625,3625,0
20230608,203700,152740260,3625,3625,3625,3625,0
20230608,203600,152740260,3625,3625,3625,3625,0
20230608,203500,152740260,3625,3625,3625,3625,0
20230608,203400,152740260,3625,3625,3625,3625,0
20230608,203300,152740260,3625,3625,3625,3625,0
20230608,203200,152740260,3625,3625,3625,3625,0
20230608,203100,152740260,3625,3625,3625,3625,0
20230608,203000,152740260,3625,3625,3625,3625,0
20230608,202900,152740260,3625,3625,3625,3625,0
20230608,202800,152740260,3625,3625,3625,3625,0
20230608,202700,152740260,3625,3625,3625,3625,0
20230608,202600,152740260,3625,3625,3625,3625,0
20230608,202500,152740260,3625,3625,3625,3625,0
20230608,202400,152740260,3625,3625,3625,3625,1207
20230608,202300,152740260,3625,3625,3625,3625,0
20230608,202200,152740260,3625,3625,3625,3625,0
20230608,202100,152740260,3625,3625,3625,3625,0
20230608,202000,152740260,3625,3625,3625,3625,0
20230608,201900,152740260,3625,3625,3625,3625,0
20230608,201800,152740260,3625,3625,3625,3625,0
20230608,201700,152740260,3625,3625,3625,3625,0
20230608,201600,152740260,3625,3625,3625,3625,0
20230608,201500,152740260,3625,3625,3625,3625,0
20230608,201400,152740260,3625,3625,3625,3625,0
20230608,201300,152740260,3625,3625,3625,3625,0
20230608,201200,152740260,3625,3625,3625,3625,0
20230608,201100,152740260,3625,3625,3625,3625,0
20230608,201000,152740260,3625,3625,3625,3625,0
20230608,200900,152740260,3625,3625,3625,3625,0
20230608,200800,152740260,3625,3625,3625,3625,0
20230608,200700,152740260,3625,3625,3625,3625,0
20230608,200600,152740260,3625,3625,3625,3625,0
20230608,200500,152740260,3625,3625,3625,3625,0
20230608,200400,152740260,3625,3625,3625,3625,0
20230608,200300,152740260,3625,3625,3625,3625,0
20230608,200200,152740260,3625,3625,3625,3625,0
20230608,200100,152740260,3625,3625,3625,3625,0
20230608,200000,152740260,3625,3625,3625,3625,0
20230608,195900,152740260,3625,3625,3625,3625,0
20230608,195800,152740260,3625,3625,3625,3625,0
20230608,195700,152740260,3625,3625,3625,3625,0
20230608,195600,152740260,3625,3625,3625,3625,0
20230608,195500,152740260,3625,3625,3625,3625,0
20230608,195400,152740260,3625,3625,3625,3625,1207
20230608,195300,152740260,3625,3625,3625,3625,0
20230608,195200,152740260,3625,3625,3625,3625,0
20230608,195100,152740260,3625,3625,3625,3625,0
20230608,195000,152740260,3625,3625,3625,3625,0
20230608,194900,152740260,3625,3625,3625,3625,0
20230608,194800,152740260,3625,3625,3625,3625,0
20230608,194700,152740260,3625,3625,3625,3625,0
20230608,194600,152740260,3625,3625,3625,3625,0
20230608,194500,152740260,3625,3625,3625,3625,0
20230608,194400,152740260,3625,3625,3625,3625,0
20230608,194300,152740260,3625,3625,3625,3625,0
20230608,194200,152740260,3625,3625,3625,3625,0
20230608,194100,152740260,3625,3625,3625,3625,0
20230608,194000,152740260,3625,3625,3625,3625,0
20230608,193900,152740260,3625,3625,3625,3625,0
20230608,193800,152740260,3625,3625,3625,3625,0
20230608,193700,152740260,3625,3625,3625,3625,0
20230608,193600,152740260,3625,3625,3625,3625,0
20230608,193500,152740260,3625,3625,3625,3625,0
20230608,193400,152740260,3625,3625,3625,3625,0
20230608,193300,152740260,3625,3625,3625,3625,0
20230608,193200,152740260,3625,3625,3625,3625,0
20230608,193100,152740260,3625,3625,3625,3625,0
20230608,193000,152740260,3625,3625,3625,3625,0
20230608,192900,152740260,3625,3625,3625,3625,0
20230608,192800,152740260,3625,3625,3625,3625,0
20230608,192700,152740260,3625,3625,3625,3625,0
20230608,192600,152740260,3625,3625,3625,3625,0
20230608,192500,152740260,3625,3625,3625,3625,0
20230608,192400,152740260,3625,3625,3625,3625,1207
20230608,192300,152740260,3625,3625,3625,3625,0
20230608,192200,152740260,3625,3625,3625,3625,0
20230608,192100,152740260,3625,3625,3625,3625,0
20230608,192000,152740260,3625,3625,3625,3625,0
20230608,191900,152740260,3625,3625,3625,3625,0
20230608,191800,152740260,3625,3625,3625,3625,0
20230608,191700,152740260,3625,3625,3625,3625,0
20230608,191600,152740260,3625,3625,3625,3625,0
20230608,191500,152740260,3625,3625,3625,3625,0
20230608,191400,152740260,3625,3625,3625,3625,0
20230608,191300,152740260,3625,3625,3625,3625,0
20230608,191200,152740260,3625,3625,3625,3625,0
20230608,191100,152740260,3625,3625,3625,3625,0
20230608,191000,152740260,3625,3625,3625,3625,0
20230608,190900,152740260,3625,3625,3625,3625,0
20230608,190800,152740260,3625,3625,3625,3625,0
20230608,190700,152740260,3625,3625,3625,3625,0
20230608,190600,152740260,3625,3625,3625,3625,0
20230608,190500,152740260,3625,3625,3625,3625,0
20230608,190400,152740260,3625,3625,3625,3625,0
20230608,190300,152740260,3625,3625,3625,3625,0
20230608,190200,152740260,3625,3625,3625,3625,0
20230608,190100,152740260,3625,3625,3625,3625,0
20230608,190000,152740260,3625,3625,3625,3625,0
20230608,185900,152740260,3625,3625,3625,3625,0
20230608,185800,152740260,3625,3625,3625,3625,0
20230608,185700,152740260,3625,3625,3625,3625,0
20230608,185600,152740260,3625,3625,3625,3625,0
20230608,185500,152740260,3625,3625,3625,3625,0
20230608,185400,152740260,3625,3625,3625,3625,1207
20230608,185300,152740260,3625,3625,3625,3625,0
20230608,185200,152740260,3625,3625,3625,3625,0
20230608,185100,152740260,3625,3625,3625,3625,0
20230608,185000,152740260,3625,3625,3625,3625,0
20230608,184900,152740260,3625,3625,3625,3625,0
20230608,184800,152740260,3625,3625,3625,3625,0
20230608,184700,152740260,3625,3625,3625,3625,0
20230608,184600,152740260,3625,3625,3625,3625,0
20230608,184500,152740260,3625,3625,3625,3625,0
20230608,184400,152740260,3625,3625,3625,3625,0
20230608,184300,152740260,3625,3625,3625,3625,0
20230608,184200,152740260,3625,3625,3625,3625,0
20230608,184100,152740260,3625,3625,3625,3625,0
20230608,184000,152740260,3625,3625,3625,3625,0
20230608,183900,152740260,3625,3625,3625,3625,0
20230608,183800,152740260,3625,3625,3625,3625,0
20230608,183700,152740260,3625,3625,3625,3625,0
20230608,183600,152740260,3625,3625,3625,3625,0
20230608,183500,152740260,3625,3625,3625,3625,0
20230608,183400,152740260,3625,3625,3625,3625,0
20230608,183300,152740260,3625,3625,3625,3625,0
20230608,183200,152740260,3625,3625,3625,3625,0
20230608,183100,152740260,3625,3625,3625,3625,0
20230608,183000,152740260,3625,3625,3625,3625,0
20230608,182900,152740260,3625,3625,3625,3625,0
20230608,182800,152740260,3625,3625,3625,3625,0
20230608,182700,152740260,3625,3625,3625,3625,0
20230608,182600,152740260,3625,3625,3625,3625,0
20230608,182500,152740260,3625,3625,3625,3625,0
20230608,182400,152740260,3625,3625,3625,3625,1207
20230608,182300,152740260,3625,3625,3625,3625,0
20230608,182200,152740260,3625,3625,3625,3625,0
20230608,182100,152740260,3625,3625,3625,3625,0
20230608,182000,152740260,3625,3625,3625,3625,0
20230608,181900,152740260,3625,3625,3625,3625,0
20230608,181800,152740260,3625,3625,3625,3625,0
20230608,181700,152740260,3625,3625,3625,3625,0
20230608,181600,152740260,3625,3625,3625,3625,0
20230608,181500,152740260,3625,3625,3625,3625,0
20230608,181400,152740260,3625,3625,3625,3625,0
20230608,181300,152740260,3625,3625,3625,3625,0
20230608,181200,152740260,3625,3625,3625,3625,0
20230608,181100,152740260,3625,3625,3625,3625,0
20230608,181000,152740260,3625,3625,3625,3625,0
20230608,180900,152740260,3625,3625,3625,3625,0
20230608,180800,152740260,3625,3625,3625,3625,0
20230608,180700,152740260,3625,3625,3625,3625,0
20230608,180600,152740260,3625,3625,3625,3625,0
20230608,180500,152740260,3625,3625,3625,3625,0
20230608,180400,152740260,3625,3625,3625,3625,0
20230608,180300,152740260,3625,3625,3625,3625,0
20230608,180200,152740260,3625,3625,3625,3625,0
20230608,180100,152740260,3625,3625,3625,3625,0
20230608,180000,152740260,3625,3625,3625,3625,0
20230608,175900,152740260,3625,3625,3625,3625,0
20230608,175800,152740260,3625,3625,3625,3625,0
20230608,175700,152740260,3625,3625,3625,3625,0
20230608,175600,152740260,3625,3625,3625,3625,0
20230608,175500,152740260,3625,3625,3625,3625,0
20230608,175400,152740260,3625,3625,3625,3625,1207
20230608,175300,152740260,3625,3625,3625,3625,0
20230608,175200,152740260,3625,3625,3625,3625,0
20230608,175100,152740260,3625,3625,3625,3625,0
20230608,175000,152740260,3625,3625,3625,3625,0
20230608,174900,152740260,3625,3625,3625,3625,0
20230608,174800,152740260,3625,3625,3625,3625,0
20230608,174700,152740260,3625,3625,3625,3625,0
20230608,174600,152740260,3625,3625,3625,3625,0
20230608,174500,152740260,3625,3625,3625,3625,0
20230608,174400,152740260,3625,3625,3625,3625,0
20230608,174300,152740260,3625,3625,3625,3625,0
20230608,174200,152740260,3625,3625,3625,3625,0
20230608,174100,152740260,3625,3625,3625,3625,0
20230608,174000,152740260,3625,3625,3625,3625,0
20230608,173900,152740260,3625,3625,3625,3625,0
20230608,173800,152740260,3625,3625,3625,3625,0
20230608,173700,152740260,3625,3625,3625,3625,0
20230608,173600,152740260,3625,3625,3625,3625,0
20230608,173500,152740260,3625,3625,3625,3625,0
20230608,173400,152740260,3625,3625,3625,3625,0
20230608,173300,152740260,3625,3625,3625,3625,0
20230608,173200,152740260,3625,3625,3625,3625,0
20230608,173100,152740260,3625,3625,3625,3625,0
20230608,173000,152740260,3625,3625,3625,3625,0
20230608,172900,152740260,3625,3625,3625,3625,0
20230608,172800,152740260,3625,3625,3625,3625,0
20230608,172700,152740260,3625,3625,3625,3625,0
20230608,172600,152740260,3625,3625,3625,3625,0
20230608,172500,152740260,3625,3625,3625,3625,0
20230608,172400,152740260,3625,3625,3625,3625,1207
20230608,172300,152740260,3625,3625,3625,3625,0
20230608,172200,152740260,3625,3625,3625,3625,0
20230608,172100,152740260,3625,3625,3625,3625,0
20230608,172000,152740260,3625,3625,3625,3625,0
20230608,171900,152740260,3625,3625,3625,3625,0
20230608,171800,152740260,3625,3625,3625,3625,0
20230608,171700,152740260,3625,3625,3625,3625,0
20230608,171600,152740260,3625,3625,3625,3625,0
20230608,171500,152740260,3625,3625,3625,3625,0
20230608,171400,152740260,3625,3625,3625,3625,0
20230608,171300,152740260,3625,3625,3625,3625,0
20230608,171200,152740260,3625,3625,3625,3625,0
20230608,171100,152740260,3625,3625,3625,3625,0
20230608,171000,152740260,3625,3625,3625,3625,0
20230608,170900,152740260,3625,3625,3625,3625,0
20230608,170800,152740260,3625,3625,3625,3625,0
20230608,170700,152740260,3625,3625,3625,3625,0
20230608,170600,152740260,3625,3625,3625,3625,0
20230608,170500,152740260,3625,3625,3625,3625,0
20230608,170400,152740260,3625,3625,3625,3625,0
20230608,170300,152740260,3625,3625,3625,3625,0
20230608,170200,152740260,3625,3625,3625,3625,0
20230608,170100,152740260,3625,3625,3625,3625,0
20230608,170000,152740260,3625,3625,3625,3625,0
20230608,165900,152740260,3625,3625,3625,3625,0
20230608,165800,152740260,3625,3625,3625,3625,0
20230608,165700,152740260,3625,3625,3625,3625,0
20230608,165600,152740260,3625,3625,3625,3625,0
20230608,165500,152740260,3625,3625,3625,3625,0
20230608,165400,152740260,3625,3625,3625,3625,1207
20230608,165300,152740260,3625,3625,3625,3625,0
20230608,165200,152740260,3625,3625,3625,3625,0
20230608,165100,152740260,3625,3625,3625,3625,0
20230608,165000,152740260,3625,3625,3625,3625,0
20230608,164900,152740260,3625,3625,3625,3625,0
20230608,164800,152740260,3625,3625,3625,3625,0
20230608,164700,152740260,3625,3625,3625,3625,0
20230608,164600,152740260,3625,3625,3625,3625,0
20230608,164500,152740260,3625,3625,3625,3625,0
20230608,164400,152740260,3625,3625,3625,3625,0
20230608,164300,152740260,3625,3625,3625,3625,0
20230608,164200,152740260,3625,3625,3625,3625,0
20230608,164100,152740260,3625,3625,3625,3625,0
20230608,164000,152740260,3625,3625,3625,3625,0
20230608,163900,152740260,3625,3625,3625,3625,0
20230608,163800,152740260,3625,3625,3625,3625,0
20230608,163700,152740260,3625,3625,3625,3625,0
20230608,163600,152740260,3625,3625,3625,3625,0
20230608,163500,152740260,3625,3625,3625,3625,0
20230608,163400,152740260,3625,3625,3625,3625,0
20230608,163300,152740260,3625,3625,3625,3625,0
20230608,163200,152740260,3625,3625,3625,3625,0
20230608,163100,152740260,3625,3625,3625,3625,0
20230608,163000,152740260,3625,3625,3625,3625,0
20230608,162900,152740260,3625,3625,3625,3625,0
20230608,162800,152740260,3625,3625,3625,3625,0
20230608,162700,152740260,3625,3625,3625,3625,0
20230608,162600,152740260,3625,3625,3625,3625,0
20230608,162500,152740260,3625,3625,3625,3625,0
20230608,162400,152740260,3625,3625,3625,3625,1207
20230608,162300,152740260,3625,3625,3625,3625,0
20230608,162200,152740260,3625,3625,3625,3625,0
20230608,162100,152740260,3625,3625,3625,3625,0
20230608,162000,152740260,3625,3625,3625,3625,0
20230608,161900,152740260,3625,3625,3625,3625,0
20230608,161800,152740260,3625,3625,3625,3625,0
20230608,161700,152740260,3625,3625,3625,3625,0
20230608,161600,152740260,3625,3625,3625,3625,0
20230608,161500,152740260,3625,3625,3625,3625,0
20230608,161400,152740260,3625,3625,3625,3625,0
20230608,161300,152740260,3625,3625,3625,3625,0
20230608,161200,152740260,3625,3625,3625,3625,0
20230608,161100,152740260,3625,3625,3625,3625,0
20230608,161000,152740260,3625,3625,3625,3625,0
20230608,160900,152740260,3625,3625,3625,3625,0
20230608,160800,152740260,3625,3625,3625,3625,0
20230608,160700,152740260,3625,3625,3625,3625,0
20230608,160600,152740260,3625,3625,3625,3625,0
20230608,160500,152740260,3625,3625,3625,3625,0
20230608,160400,152740260,3625,3625,3625,3625,0
20230608,160300,152740260,3625,3625,3625,3625,0
20230608,160200,152740260,3625,3625,3625,3625,0
20230608,160100,152740260,3625,3625,3625,3625,0
20230608,160000,152740260,3625,3625,3625,3625,0
20230608,155900,152740260,3625,3625,3625,3625,0
20230608,155800,152740260,3625,3625,3625,3625,0
20230608,155700,152740260,3625,3625,3625,3625,0
20230608,155600,152740260,3625,3625,3625,3625,0
20230608,155500,152740260,3625,3625,3625,3625,0
20230608,155400,152740260,3625,3625,3625,3625,1207
20230608,155300,152740260,3625,3625,3625,3625,0
20230608,155200,152740260,3625,3625,3625,3625,0
20230608,155100,152740260,3625,3625,3625,3625,0
20230608,155000,152740260,3625,3625,3625,3625,0
20230608,154900,152740260,3625,3625,3625,3625,0
20230608,154800,152740260,3625,3625,3625,3625,0
20230608,154700,152740260,3625,3625,3625,3625,0
20230608,154600,152740260,3625,3625,3625,3625,0
20230608,154500,152740260,3625,3625,3625,3625,0
20230608,154400,152740260,3625,3625,3625,3625,0
20230608,154300,152740260,3625,3625,3625,3625,0
20230608,154200,152740260,3625,3625,3625,3625,0
20230608,154100,152740260,3625,3625,3625,3625,0
20230608,154000,152740260,3625,3625,3625,3625,0
20230608,153900,152740260,3625,3625,3625,3625,0
20230608,153800,152740260,3625,3625,3625,3625,0
20230608,153700,152740260,3625,3625,3625,3625,0
20230608,153600,152740260,3625,3625,3625,3625,0
20230608,153500,152740260,3625,3625,3625,3625,0
20230608,153400,152740260,3625,3625,3625,3625,0
20230608,153300,152740260,3625,3625,3625,3625,0
20230608,153200,152740260,3625,3625,3625,3625,0
20230608,153100,152740260,3625,3625,3625,3625,0
20230608,153000,152740260,3625,3625,3625,3625,1207
20230608,152900,148364885,3635,3635,3635,3635,0
20230608,152800,148364885,3635,3635,3635,3635,0
20230608,152700,148364885,3635,3635,3635,3635,0
20230608,152600,148364885,3635,3635,3635,3635,0
20230608,152500,148364885,3635,3635,3635,3635,0
20230608,152400,148364885,3635,3635,3635,3635,0
20230608,152300,148364885,3635,3635,3635,3635,0
20230608,152200,148364885,3635,3635,3635,3635,0
20230608,152100,148364885,3635,3635,3635,3635,0
20230608,152000,148364885,3635,3635,3635,3635,0
20230608,151900,148364885,3635,3630,3635,3630,970
20230608,151800,144839185,3625,3625,3625,3625,0
20230608,151700,144839185,3625,3625,3625,3625,0
20230608,151600,144839185,3625,3630,3630,3625,451
20230608,151500,143204305,3630,3630,3630,3630,53
20230608,151400,143011915,3630,3630,3630,3630,177
20230608,151300,142369405,3640,3640,3640,3640,0
20230608,151200,142369405,3640,3640,3640,3640,338
20230608,151100,141139085,3635,3630,3635,3630,1328
20230608,151000,136313720,3625,3625,3625,3625,0
20230608,150900,136313720,3625,3625,3625,3625,0
20230608,150800,136313720,3625,3625,3625,3625,2
20230608,150700,136306470,3630,3630,3630,3630,0
20230608,150600,136306470,3630,3630,3630,3630,0
20230608,150500,136306470,3630,3630,3630,3630,0
20230608,150400,136306470,3630,3630,3630,3630,1
20230608,150300,136302840,3625,3625,3625,3625,276
20230608,150200,135302340,3625,3625,3625,3625,4
20230608,150100,135287840,3625,3625,3625,3625,0
20230608,150000,135287840,3625,3625,3625,3625,0
20230608,145900,135287840,3625,3625,3625,3625,0
20230608,145800,135287840,3625,3620,3625,3620,68
20230608,145700,135041470,3625,3625,3625,3625,0
20230608,145600,135041470,3625,3625,3625,3625,0
20230608,145500,135041470,3625,3625,3625,3625,138
20230608,145400,134541220,3620,3620,3620,3620,138
20230608,145300,134041660,3625,3625,3625,3625,28
20230608,145200,133940160,3630,3630,3630,3630,0
20230608,145100,133940160,3630,3630,3630,3630,0
20230608,145000,133940160,3630,3630,3630,3630,0
20230608,144900,133940160,3630,3630,3630,3630,108
20230608,144800,133548120,3630,3620,3630,3620,2
20230608,144700,133540870,3630,3630,3630,3630,11
20230608,144600,133500940,3630,3630,3630,3630,0
20230608,144500,133500940,3630,3630,3630,3630,0
20230608,144400,133500940,3630,3630,3630,3630,137
20230608,144300,133003630,3630,3630,3630,3630,0
20230608,144200,133003630,3630,3630,3630,3630,20
20230608,144100,132931030,3630,3630,3630,3630,0
20230608,144000,132931030,3630,3630,3630,3630,0
20230608,143900,132931030,3630,3630,3630,3630,0
20230608,143800,132931030,3630,3630,3630,3630,0
20230608,143700,132931030,3630,3630,3630,3630,0
20230608,143600,132931030,3630,3630,3630,3630,0
20230608,143500,132931030,3630,3630,3630,3630,0
20230608,143400,132931030,3630,3630,3630,3630,1
20230608,143300,132927400,3615,3615,3615,3615,0
20230608,143200,132927400,3615,3615,3615,3615,0
20230608,143100,132927400,3615,3625,3625,3615,261
20230608,143000,131983605,3630,3625,3630,3625,8
20230608,142900,131954600,3625,3625,3625,3625,0
20230608,142800,131954600,3625,3625,3625,3625,199
20230608,142700,131233225,3625,3625,3625,3625,0
20230608,142600,131233225,3625,3625,3625,3625,1
20230608,142500,131229600,3625,3625,3625,3625,0
20230608,142400,131229600,3625,3625,3625,3625,0
20230608,142300,131229600,3625,3625,3625,3625,100
20230608,142200,130867100,3625,3625,3625,3625,0
20230608,142100,130867100,3625,3625,3625,3625,0
20230608,142000,130867100,3625,3625,3625,3625,1
20230608,141900,130863475,3615,3615,3615,3615,728
20230608,141800,128231755,3625,3625,3625,3625,0
20230608,141700,128231755,3625,3625,3625,3625,0
20230608,141600,128231755,3625,3625,3625,3625,200
20230608,141500,127506755,3625,3625,3625,3625,0
20230608,141400,127506755,3625,3625,3625,3625,0
20230608,141300,127506755,3625,3620,3625,3620,501
20230608,141200,125693130,3625,3615,3625,3615,41
20230608,141100,125544905,3625,3625,3625,3625,0
20230608,141000,125544905,3625,3630,3630,3620,381
20230608,140900,124165670,3620,3620,3620,3620,621
20230608,140800,121917650,3620,3620,3620,3620,0
20230608,140700,121917650,3620,3620,3620,3620,10
20230608,140600,121881450,3620,3620,3620,3620,0
20230608,140500,121881450,3620,3620,3620,3620,1
20230608,140400,121877830,3620,3620,3620,3620,0
20230608,140300,121877830,3620,3620,3620,3620,0
20230608,140200,121877830,3620,3620,3620,3620,0
20230608,140100,121877830,3620,3615,3620,3615,125
20230608,140000,121425950,3615,3615,3615,3615,0
20230608,135900,121425950,3615,3615,3615,3615,0
20230608,135800,121425950,3615,3615,3615,3615,0
20230608,135700,121425950,3615,3615,3615,3610,1014
20230608,135600,117760410,3620,3620,3620,3620,1
20230608,135500,117756790,3615,3615,3615,3615,602
20230608,135400,115580560,3620,3620,3620,3620,0
20230608,135300,115580560,3620,3615,3620,3615,101
20230608,135200,115215440,3615,3615,3615,3615,0
20230608,135100,115215440,3615,3625,3625,3615,781
20230608,135000,112392115,3615,3615,3615,3615,0
20230608,134900,112392115,3615,3615,3615,3615,400
20230608,134800,110946115,3620,3620,3620,3620,5
20230608,134700,110928015,3630,3630,3630,3630,0
20230608,134600,110928015,3630,3630,3630,3630,0
20230608,134500,110928015,3630,3630,3630,3630,0
20230608,134400,110928015,3630,3630,3630,3630,0
20230608,134300,110928015,3630,3630,3630,3630,1
20230608,134200,110924385,3615,3615,3615,3615,0
20230608,134100,110924385,3615,3615,3615,3615,0
20230608,134000,110924385,3615,3615,3615,3615,0
20230608,133900,110924385,3615,3615,3615,3615,0
20230608,133800,110924385,3615,3615,3615,3615,0
20230608,133700,110924385,3615,3615,3615,3615,0
20230608,133600,110924385,3615,3625,3625,3615,12000
20230608,133500,67488840,3630,3630,3630,3630,0
20230608,133400,67488840,3630,3630,3630,3630,1
20230608,133300,67485210,3630,3630,3630,3630,0
20230608,133200,67485210,3630,3630,3630,3630,0
20230608,133100,67485210,3630,3625,3630,3625,696
20230608,133000,64962150,3630,3630,3630,3630,2
20230608,132900,64954890,3625,3625,3625,3625,46
20230608,132800,64788140,3630,3630,3630,3630,0
20230608,132700,64788140,3630,3630,3630,3630,0
20230608,132600,64788140,3630,3630,3630,3630,101
20230608,132500,64421510,3625,3625,3625,3625,0
20230608,132400,64421510,3625,3625,3625,3625,0
20230608,132300,64421510,3625,3625,3625,3625,0
20230608,132200,64421510,3625,3625,3625,3625,0
20230608,132100,64421510,3625,3625,3625,3625,0
20230608,132000,64421510,3625,3625,3625,3625,16
20230608,131900,64363510,3625,3625,3625,3625,0
20230608,131800,64363510,3625,3625,3625,3625,36
20230608,131700,64233010,3630,3630,3630,3630,741
20230608,131600,61543180,3630,3630,3630,3630,284
20230608,131500,60512260,3630,3630,3630,3630,0
20230608,131400,60512260,3630,3630,3630,3630,0
20230608,131300,60512260,3630,3630,3630,3630,0
20230608,131200,60512260,3630,3630,3630,3630,0
20230608,131100,60512260,3630,3630,3630,3630,0
20230608,131000,60512260,3630,3630,3630,3630,0
20230608,130900,60512260,3630,3630,3630,3630,0
20230608,130800,60512260,3630,3630,3630,3630,0
20230608,130700,60512260,3630,3630,3630,3630,9
20230608,130600,60479590,3630,3630,3630,3630,0
20230608,130500,60479590,3630,3630,3630,3630,21
20230608,130400,60403360,3630,3630,3630,3630,20
20230608,130300,60330760,3630,3630,3630,3630,0
20230608,130200,60330760,3630,3630,3630,3630,0
20230608,130100,60330760,3630,3630,3630,3630,0
20230608,130000,60330760,3630,3630,3630,3630,50
20230608,125900,60149260,3630,3630,3630,3630,0
20230608,125800,60149260,3630,3630,3630,3630,0
20230608,125700,60149260,3630,3630,3630,3630,738
20230608,125600,57470320,3635,3635,3635,3635,50
20230608,125500,57288570,3635,3635,3635,3635,0
20230608,125400,57288570,3635,3635,3635,3635,0
20230608,125300,57288570,3635,3635,3635,3635,0
20230608,125200,57288570,3635,3635,3635,3635,0
20230608,125100,57288570,3635,3635,3635,3635,0
20230608,125000,57288570,3635,3635,3635,3635,0
20230608,124900,57288570,3635,3635,3635,3635,0
20230608,124800,57288570,3635,3635,3635,3635,0
20230608,124700,57288570,3635,3635,3635,3635,0
20230608,124600,57288570,3635,3635,3635,3635,0
20230608,124500,57288570,3635,3635,3635,3635,0
20230608,124400,57288570,3635,3635,3635,3635,0
20230608,124300,57288570,3635,3635,3635,3635,0
20230608,124200,57288570,3635,3635,3635,3635,0
20230608,124100,57288570,3635,3635,3635,3635,50
20230608,124000,57106820,3635,3635,3635,3635,0
20230608,123900,57106820,3635,3635,3635,3635,0
20230608,123800,57106820,3635,3635,3635,3635,0
20230608,123700,57106820,3635,3635,3635,3635,0
20230608,123600,57106820,3635,3635,3635,3635,0
20230608,123500,57106820,3635,3635,3635,3635,0
20230608,123400,57106820,3635,3635,3635,3635,8
20230608,123300,57077740,3635,3635,3635,3635,20
20230608,123200,57005040,3635,3635,3635,3635,0
20230608,123100,57005040,3635,3635,3635,3635,0
20230608,123000,57005040,3635,3635,3635,3635,0
20230608,122900,57005040,3635,3635,3635,3635,0
20230608,122800,57005040,3635,3635,3635,3635,5
20230608,122700,56986865,3635,3635,3635,3635,0
20230608,122600,56986865,3635,3635,3635,3635,0
20230608,122500,56986865,3635,3635,3635,3635,0
20230608,122400,56986865,3635,3635,3635,3635,0
20230608,122300,56986865,3635,3635,3635,3635,0
20230608,122200,56986865,3635,3635,3635,3635,0
20230608,122100,56986865,3635,3635,3635,3635,0
20230608,122000,56986865,3635,3635,3635,3635,0
20230608,121900,56986865,3635,3635,3635,3635,0
20230608,121800,56986865,3635,3635,3635,3635,0
20230608,121700,56986865,3635,3635,3635,3635,1
20230608,121600,56983230,3630,3630,3630,3630,0
20230608,121500,56983230,3630,3630,3630,3630,0
20230608,121400,56983230,3630,3630,3630,3630,0
20230608,121300,56983230,3630,3630,3630,3630,893
20230608,121200,53741640,3635,3635,3635,3635,0
20230608,121100,53741640,3635,3635,3635,3635,6
20230608,121000,53719830,3635,3635,3635,3635,0
20230608,120900,53719830,3635,3635,3635,3635,0
20230608,120800,53719830,3635,3635,3635,3635,0
20230608,120700,53719830,3635,3635,3635,3635,0
20230608,120600,53719830,3635,3635,3635,3635,0
20230608,120500,53719830,3635,3635,3635,3635,0
20230608,120400,53719830,3635,3635,3635,3635,0
20230608,120300,53719830,3635,3635,3635,3635,0
20230608,120200,53719830,3635,3635,3635,3635,0
20230608,120100,53719830,3635,3635,3635,3635,0
20230608,120000,53719830,3635,3635,3635,3635,10
20230608,115900,53683480,3635,3635,3635,3635,0
20230608,115800,53683480,3635,3635,3635,3635,0
20230608,115700,53683480,3635,3635,3635,3635,0
20230608,115600,53683480,3635,3635,3635,3635,0
20230608,115500,53683480,3635,3635,3635,3635,0
20230608,115400,53683480,3635,3635,3635,3635,0
20230608,115300,53683480,3635,3635,3635,3635,0
20230608,115200,53683480,3635,3635,3635,3635,0
20230608,115100,53683480,3635,3635,3635,3635,1
20230608,115000,53679845,3635,3635,3635,3635,0
20230608,114900,53679845,3635,3635,3635,3635,0
20230608,114800,53679845,3635,3635,3635,3635,0
20230608,114700,53679845,3635,3635,3635,3635,0
20230608,114600,53679845,3635,3635,3635,3635,0
20230608,114500,53679845,3635,3630,3635,3630,418
20230608,114400,52162490,3635,3635,3635,3635,2
20230608,114300,52155220,3635,3635,3635,3635,0
20230608,114200,52155220,3635,3635,3635,3635,0
20230608,114100,52155220,3635,3635,3635,3635,0
20230608,114000,52155220,3635,3635,3635,3635,300
20230608,113900,51064720,3630,3630,3630,3630,0
20230608,113800,51064720,3630,3630,3630,3630,0
20230608,113700,51064720,3630,3630,3630,3630,0
20230608,113600,51064720,3630,3630,3630,3630,0
20230608,113500,51064720,3630,3630,3630,3630,0
20230608,113400,51064720,3630,3630,3630,3630,0
20230608,113300,51064720,3630,3630,3630,3630,0
20230608,113200,51064720,3630,3630,3630,3630,1
20230608,113100,51061090,3630,3630,3630,3630,310
20230608,113000,49935790,3630,3630,3630,3630,0
20230608,112900,49935790,3630,3630,3630,3630,0
20230608,112800,49935790,3630,3630,3630,3630,0
20230608,112700,49935790,3630,3630,3630,3630,0
20230608,112600,49935790,3630,3630,3630,3630,0
20230608,112500,49935790,3630,3630,3630,3630,0
20230608,112400,49935790,3630,3630,3630,3630,0
20230608,112300,49935790,3630,3630,3630,3630,0
20230608,112200,49935790,3630,3630,3630,3630,0
20230608,112100,49935790,3630,3630,3630,3630,0
20230608,112000,49935790,3630,3630,3630,3630,0
20230608,111900,49935790,3630,3630,3630,3630,0
20230608,111800,49935790,3630,3630,3630,3630,301
20230608,111700,48843160,3630,3630,3630,3630,0
20230608,111600,48843160,3630,3630,3630,3630,174
20230608,111500,48211540,3635,3635,3635,3635,0
20230608,111400,48211540,3635,3635,3635,3635,280
20230608,111300,47193740,3635,3635,3635,3635,0
20230608,111200,47193740,3635,3635,3635,3635,0
20230608,111100,47193740,3635,3635,3635,3635,0
20230608,111000,47193740,3635,3635,3635,3635,0
20230608,110900,47193740,3635,3635,3635,3635,0
20230608,110800,47193740,3635,3635,3635,3635,0
20230608,110700,47193740,3635,3635,3635,3635,0
20230608,110600,47193740,3635,3635,3635,3635,1
20230608,110500,47190105,3635,3635,3635,3635,0
20230608,110400,47190105,3635,3635,3635,3635,7
20230608,110300,47164660,3635,3635,3635,3635,0
20230608,110200,47164660,3635,3635,3635,3635,200
20230608,110100,46437660,3630,3630,3630,3630,0
20230608,110000,46437660,3630,3630,3630,3630,0
20230608,105900,46437660,3630,3630,3630,3630,0
20230608,105800,46437660,3630,3630,3630,3630,0
20230608,105700,46437660,3630,3630,3630,3630,0
20230608,105600,46437660,3630,3630,3630,3630,0
20230608,105500,46437660,3630,3630,3630,3630,0
20230608,105400,46437660,3630,3630,3630,3630,0
20230608,105300,46437660,3630,3630,3630,3630,0
20230608,105200,46437660,3630,3635,3635,3630,156
20230608,105100,45870625,3640,3640,3640,3640,0
20230608,105000,45870625,3640,3640,3640,3640,0
20230608,104900,45870625,3640,3640,3640,3640,9
20230608,104800,45837865,3640,3640,3640,3640,6
20230608,104700,45816025,3635,3635,3635,3635,0
20230608,104600,45816025,3635,3635,3635,3635,0
20230608,104500,45816025,3635,3635,3635,3635,0
20230608,104400,45816025,3635,3635,3635,3635,0
20230608,104300,45816025,3635,3635,3635,3635,0
20230608,104200,45816025,3635,3635,3635,3635,0
20230608,104100,45816025,3635,3635,3635,3635,0
20230608,104000,45816025,3635,3635,3635,3635,0
20230608,103900,45816025,3635,3635,3635,3635,139
20230608,103800,45310760,3635,3635,3635,3635,0
20230608,103700,45310760,3635,3635,3635,3635,0
20230608,103600,45310760,3635,3635,3635,3635,0
20230608,103500,45310760,3635,3635,3635,3635,0
20230608,103400,45310760,3635,3635,3635,3635,0
20230608,103300,45310760,3635,3635,3635,3635,20
20230608,103200,45238060,3630,3630,3630,3630,0
20230608,103100,45238060,3630,3630,3630,3630,0
20230608,103000,45238060,3630,3630,3630,3630,0
20230608,102900,45238060,3630,3630,3630,3630,0
20230608,102800,45238060,3630,3630,3630,3630,0
20230608,102700,45238060,3630,3630,3630,3630,0
20230608,102600,45238060,3630,3630,3630,3630,0
20230608,102500,45238060,3630,3630,3630,3630,0
20230608,102400,45238060,3630,3630,3630,3630,31
20230608,102300,45125530,3630,3630,3630,3630,60
20230608,102200,44907730,3630,3630,3630,3630,673
20230608,102100,42464740,3630,3630,3630,3630,478
20230608,102000,40729600,3635,3635,3635,3635,0
20230608,101900,40729600,3635,3635,3635,3635,0
20230608,101800,40729600,3635,3635,3635,3635,0
20230608,101700,40729600,3635,3635,3635,3635,0
20230608,101600,40729600,3635,3635,3635,3635,0
20230608,101500,40729600,3635,3635,3635,3635,0
20230608,101400,40729600,3635,3635,3635,3635,95
20230608,101300,40384275,3635,3635,3635,3635,1
20230608,101200,40380640,3630,3630,3630,3630,0
20230608,101100,40380640,3630,3630,3630,3630,0
20230608,101000,40380640,3630,3630,3630,3630,0
20230608,100900,40380640,3630,3630,3630,3630,0
20230608,100800,40380640,3630,3630,3630,3630,450
20230608,100700,38747140,3630,3630,3630,3630,0
20230608,100600,38747140,3630,3630,3630,3630,0
20230608,100500,38747140,3630,3630,3630,3630,82
20230608,100400,38449480,3630,3630,3630,3630,115
20230608,100300,38032030,3635,3635,3635,3635,0
20230608,100200,38032030,3635,3635,3635,3635,110
20230608,100100,37632180,3635,3635,3635,3635,1
20230608,100000,37628545,3630,3630,3630,3630,0
20230608,095900,37628545,3630,3630,3630,3630,0
20230608,095800,37628545,3630,3630,3630,3630,0
20230608,095700,37628545,3630,3630,3630,3630,0
20230608,095600,37628545,3630,3630,3630,3630,0
20230608,095500,37628545,3630,3630,3630,3630,0
20230608,095400,37628545,3630,3630,3630,3630,1
20230608,095300,37624915,3630,3630,3630,3630,500
20230608,095200,35809915,3630,3630,3630,3630,10
20230608,095100,35773615,3630,3630,3630,3630,2225
20230608,095000,27696865,3630,3630,3630,3630,2
20230608,094900,27689605,3630,3630,3630,3630,0
20230608,094800,27689605,3630,3630,3630,3630,300
20230608,094700,26600605,3630,3630,3630,3630,0
20230608,094600,26600605,3630,3630,3630,3630,91
20230608,094500,26270275,3625,3625,3625,3625,100
20230608,094400,25907775,3630,3630,3630,3630,0
20230608,094300,25907775,3630,3630,3630,3630,0
20230608,094200,25907775,3630,3630,3630,3630,0
20230608,094100,25907775,3630,3630,3630,3630,1
20230608,094000,25904145,3630,3630,3630,3630,1
20230608,093900,25900515,3625,3625,3625,3625,810
20230608,093800,22964265,3630,3630,3630,3630,0
20230608,093700,22964265,3630,3630,3630,3630,3
20230608,093600,22953375,3630,3630,3630,3630,9
20230608,093500,22920705,3630,3630,3630,3630,1
20230608,093400,22917075,3630,3630,3630,3630,1
20230608,093300,22913445,3630,3630,3630,3630,0
20230608,093200,22913445,3630,3630,3630,3630,0
20230608,093100,22913445,3630,3630,3630,3630,12
20230608,093000,22869885,3630,3630,3630,3630,0
20230608,092900,22869885,3630,3630,3630,3630,0
20230608,092800,22869885,3630,3630,3630,3630,0
20230608,092700,22869885,3630,3630,3630,3630,19
20230608,092600,22800915,3630,3630,3630,3630,1
20230608,092500,22797285,3625,3625,3625,3625,0
20230608,092400,22797285,3625,3625,3625,3625,0
20230608,092300,22797285,3625,3625,3625,3625,0
20230608,092200,22797285,3625,3625,3625,3625,1
20230608,092100,22793660,3625,3625,3625,3625,1
20230608,092000,22790035,3625,3625,3625,3625,947
20230608,091900,19357160,3625,3625,3625,3625,183
20230608,091800,18693785,3625,3625,3625,3625,0
20230608,091700,18693785,3625,3625,3625,3625,0
20230608,091600,18693785,3625,3625,3625,3625,10
20230608,091500,18657535,3625,3625,3625,3625,0
20230608,091400,18657535,3625,3620,3625,3620,304
20230608,091300,17556305,3625,3625,3625,3625,196
20230608,091200,16845805,3625,3625,3625,3625,1046
20230608,091100,13054055,3625,3625,3625,3625,0
20230608,091000,13054055,3625,3630,3630,3625,263
20230608,090900,12100565,3635,3635,3635,3635,0
20230608,090800,12100565,3635,3635,3635,3635,1
20230608,090700,12096930,3640,3640,3640,3640,2
20230608,090600,12089650,3650,3650,3650,3650,0
20230608,090500,12089650,3650,3650,3650,3650,0
20230608,090400,12089650,3650,3650,3650,3650,0
20230608,090300,12089650,3650,3630,3650,3630,100
20230608,090200,11725190,3630,3630,3630,3630,0
20230608,090100,11725190,3630,3630,3630,3630,0
20230608,090000,11725190,3630,3620,3630,3620,3239