stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,201900,965751500,2955,2955,2955,2955,9041
20230607,201800,965751500,2955,2955,2955,2955,0
20230607,201700,965751500,2955,2955,2955,2955,0
20230607,201600,965751500,2955,2955,2955,2955,0
20230607,201500,965751500,2955,2955,2955,2955,0
20230607,201400,965751500,2955,2955,2955,2955,0
20230607,201300,965751500,2955,2955,2955,2955,0
20230607,201200,965751500,2955,2955,2955,2955,0
20230607,201100,965751500,2955,2955,2955,2955,0
20230607,201000,965751500,2955,2955,2955,2955,0
20230607,200900,965751500,2955,2955,2955,2955,0
20230607,200800,965751500,2955,2955,2955,2955,0
20230607,200700,965751500,2955,2955,2955,2955,0
20230607,200600,965751500,2955,2955,2955,2955,0
20230607,200500,965751500,2955,2955,2955,2955,0
20230607,200400,965751500,2955,2955,2955,2955,0
20230607,200300,965751500,2955,2955,2955,2955,0
20230607,200200,965751500,2955,2955,2955,2955,0
20230607,200100,965751500,2955,2955,2955,2955,0
20230607,200000,965751500,2955,2955,2955,2955,0
20230607,195900,965751500,2955,2955,2955,2955,0
20230607,195800,965751500,2955,2955,2955,2955,0
20230607,195700,965751500,2955,2955,2955,2955,0
20230607,195600,965751500,2955,2955,2955,2955,0
20230607,195500,965751500,2955,2955,2955,2955,0
20230607,195400,965751500,2955,2955,2955,2955,0
20230607,195300,965751500,2955,2955,2955,2955,0
20230607,195200,965751500,2955,2955,2955,2955,0
20230607,195100,965751500,2955,2955,2955,2955,0
20230607,195000,965751500,2955,2955,2955,2955,0
20230607,194900,965751500,2955,2955,2955,2955,9041
20230607,194800,965751500,2955,2955,2955,2955,0
20230607,194700,965751500,2955,2955,2955,2955,0
20230607,194600,965751500,2955,2955,2955,2955,0
20230607,194500,965751500,2955,2955,2955,2955,0
20230607,194400,965751500,2955,2955,2955,2955,0
20230607,194300,965751500,2955,2955,2955,2955,0
20230607,194200,965751500,2955,2955,2955,2955,0
20230607,194100,965751500,2955,2955,2955,2955,0
20230607,194000,965751500,2955,2955,2955,2955,0
20230607,193900,965751500,2955,2955,2955,2955,0
20230607,193800,965751500,2955,2955,2955,2955,0
20230607,193700,965751500,2955,2955,2955,2955,0
20230607,193600,965751500,2955,2955,2955,2955,0
20230607,193500,965751500,2955,2955,2955,2955,0
20230607,193400,965751500,2955,2955,2955,2955,0
20230607,193300,965751500,2955,2955,2955,2955,0
20230607,193200,965751500,2955,2955,2955,2955,0
20230607,193100,965751500,2955,2955,2955,2955,0
20230607,193000,965751500,2955,2955,2955,2955,0
20230607,192900,965751500,2955,2955,2955,2955,0
20230607,192800,965751500,2955,2955,2955,2955,0
20230607,192700,965751500,2955,2955,2955,2955,0
20230607,192600,965751500,2955,2955,2955,2955,0
20230607,192500,965751500,2955,2955,2955,2955,0
20230607,192400,965751500,2955,2955,2955,2955,0
20230607,192300,965751500,2955,2955,2955,2955,0
20230607,192200,965751500,2955,2955,2955,2955,0
20230607,192100,965751500,2955,2955,2955,2955,0
20230607,192000,965751500,2955,2955,2955,2955,0
20230607,191900,965751500,2955,2955,2955,2955,9041
20230607,191800,965751500,2955,2955,2955,2955,0
20230607,191700,965751500,2955,2955,2955,2955,0
20230607,191600,965751500,2955,2955,2955,2955,0
20230607,191500,965751500,2955,2955,2955,2955,0
20230607,191400,965751500,2955,2955,2955,2955,0
20230607,191300,965751500,2955,2955,2955,2955,0
20230607,191200,965751500,2955,2955,2955,2955,0
20230607,191100,965751500,2955,2955,2955,2955,0
20230607,191000,965751500,2955,2955,2955,2955,0
20230607,190900,965751500,2955,2955,2955,2955,0
20230607,190800,965751500,2955,2955,2955,2955,0
20230607,190700,965751500,2955,2955,2955,2955,0
20230607,190600,965751500,2955,2955,2955,2955,0
20230607,190500,965751500,2955,2955,2955,2955,0
20230607,190400,965751500,2955,2955,2955,2955,0
20230607,190300,965751500,2955,2955,2955,2955,0
20230607,190200,965751500,2955,2955,2955,2955,0
20230607,190100,965751500,2955,2955,2955,2955,0
20230607,190000,965751500,2955,2955,2955,2955,0
20230607,185900,965751500,2955,2955,2955,2955,0
20230607,185800,965751500,2955,2955,2955,2955,0
20230607,185700,965751500,2955,2955,2955,2955,0
20230607,185600,965751500,2955,2955,2955,2955,0
20230607,185500,965751500,2955,2955,2955,2955,0
20230607,185400,965751500,2955,2955,2955,2955,0
20230607,185300,965751500,2955,2955,2955,2955,0
20230607,185200,965751500,2955,2955,2955,2955,0
20230607,185100,965751500,2955,2955,2955,2955,0
20230607,185000,965751500,2955,2955,2955,2955,0
20230607,184900,965751500,2955,2955,2955,2955,9041
20230607,184800,965751500,2955,2955,2955,2955,0
20230607,184700,965751500,2955,2955,2955,2955,0
20230607,184600,965751500,2955,2955,2955,2955,0
20230607,184500,965751500,2955,2955,2955,2955,0
20230607,184400,965751500,2955,2955,2955,2955,0
20230607,184300,965751500,2955,2955,2955,2955,0
20230607,184200,965751500,2955,2955,2955,2955,0
20230607,184100,965751500,2955,2955,2955,2955,0
20230607,184000,965751500,2955,2955,2955,2955,0
20230607,183900,965751500,2955,2955,2955,2955,0
20230607,183800,965751500,2955,2955,2955,2955,0
20230607,183700,965751500,2955,2955,2955,2955,0
20230607,183600,965751500,2955,2955,2955,2955,0
20230607,183500,965751500,2955,2955,2955,2955,0
20230607,183400,965751500,2955,2955,2955,2955,0
20230607,183300,965751500,2955,2955,2955,2955,0
20230607,183200,965751500,2955,2955,2955,2955,0
20230607,183100,965751500,2955,2955,2955,2955,0
20230607,183000,965751500,2955,2955,2955,2955,0
20230607,182900,965751500,2955,2955,2955,2955,0
20230607,182800,965751500,2955,2955,2955,2955,0
20230607,182700,965751500,2955,2955,2955,2955,0
20230607,182600,965751500,2955,2955,2955,2955,0
20230607,182500,965751500,2955,2955,2955,2955,0
20230607,182400,965751500,2955,2955,2955,2955,0
20230607,182300,965751500,2955,2955,2955,2955,0
20230607,182200,965751500,2955,2955,2955,2955,0
20230607,182100,965751500,2955,2955,2955,2955,0
20230607,182000,965751500,2955,2955,2955,2955,0
20230607,181900,965751500,2955,2955,2955,2955,9041
20230607,181800,965751500,2955,2955,2955,2955,0
20230607,181700,965751500,2955,2955,2955,2955,0
20230607,181600,965751500,2955,2955,2955,2955,0
20230607,181500,965751500,2955,2955,2955,2955,0
20230607,181400,965751500,2955,2955,2955,2955,0
20230607,181300,965751500,2955,2955,2955,2955,0
20230607,181200,965751500,2955,2955,2955,2955,0
20230607,181100,965751500,2955,2955,2955,2955,0
20230607,181000,965751500,2955,2955,2955,2955,0
20230607,180900,965751500,2955,2955,2955,2955,0
20230607,180800,965751500,2955,2955,2955,2955,0
20230607,180700,965751500,2955,2955,2955,2955,0
20230607,180600,965751500,2955,2955,2955,2955,0
20230607,180500,965751500,2955,2955,2955,2955,0
20230607,180400,965751500,2955,2955,2955,2955,0
20230607,180300,965751500,2955,2955,2955,2955,0
20230607,180200,965751500,2955,2955,2955,2955,0
20230607,180100,965751500,2955,2955,2955,2955,0
20230607,180000,965751500,2955,2955,2955,2955,0
20230607,175900,965751500,2955,2955,2955,2955,0
20230607,175800,965751500,2955,2955,2955,2955,0
20230607,175700,965751500,2955,2955,2955,2955,0
20230607,175600,965751500,2955,2955,2955,2955,0
20230607,175500,965751500,2955,2955,2955,2955,0
20230607,175400,965751500,2955,2955,2955,2955,0
20230607,175300,965751500,2955,2955,2955,2955,0
20230607,175200,965751500,2955,2955,2955,2955,0
20230607,175100,965751500,2955,2955,2955,2955,0
20230607,175000,965751500,2955,2955,2955,2955,0
20230607,174900,965751500,2955,2955,2955,2955,9041
20230607,174800,965751500,2955,2955,2955,2955,0
20230607,174700,965751500,2955,2955,2955,2955,0
20230607,174600,965751500,2955,2955,2955,2955,0
20230607,174500,965751500,2955,2955,2955,2955,0
20230607,174400,965751500,2955,2955,2955,2955,0
20230607,174300,965751500,2955,2955,2955,2955,0
20230607,174200,965751500,2955,2955,2955,2955,0
20230607,174100,965751500,2955,2955,2955,2955,0
20230607,174000,965751500,2955,2955,2955,2955,0
20230607,173900,965751500,2955,2955,2955,2955,0
20230607,173800,965751500,2955,2955,2955,2955,0
20230607,173700,965751500,2955,2955,2955,2955,0
20230607,173600,965751500,2955,2955,2955,2955,0
20230607,173500,965751500,2955,2955,2955,2955,0
20230607,173400,965751500,2955,2955,2955,2955,0
20230607,173300,965751500,2955,2955,2955,2955,0
20230607,173200,965751500,2955,2955,2955,2955,0
20230607,173100,965751500,2955,2955,2955,2955,0
20230607,173000,965751500,2955,2955,2955,2955,0
20230607,172900,965751500,2955,2955,2955,2955,0
20230607,172800,965751500,2955,2955,2955,2955,0
20230607,172700,965751500,2955,2955,2955,2955,0
20230607,172600,965751500,2955,2955,2955,2955,0
20230607,172500,965751500,2955,2955,2955,2955,0
20230607,172400,965751500,2955,2955,2955,2955,0
20230607,172300,965751500,2955,2955,2955,2955,0
20230607,172200,965751500,2955,2955,2955,2955,0
20230607,172100,965751500,2955,2955,2955,2955,0
20230607,172000,965751500,2955,2955,2955,2955,0
20230607,171900,965751500,2955,2955,2955,2955,9041
20230607,171800,965751500,2955,2955,2955,2955,0
20230607,171700,965751500,2955,2955,2955,2955,0
20230607,171600,965751500,2955,2955,2955,2955,0
20230607,171500,965751500,2955,2955,2955,2955,0
20230607,171400,965751500,2955,2955,2955,2955,0
20230607,171300,965751500,2955,2955,2955,2955,0
20230607,171200,965751500,2955,2955,2955,2955,0
20230607,171100,965751500,2955,2955,2955,2955,0
20230607,171000,965751500,2955,2955,2955,2955,0
20230607,170900,965751500,2955,2955,2955,2955,0
20230607,170800,965751500,2955,2955,2955,2955,0
20230607,170700,965751500,2955,2955,2955,2955,0
20230607,170600,965751500,2955,2955,2955,2955,0
20230607,170500,965751500,2955,2955,2955,2955,0
20230607,170400,965751500,2955,2955,2955,2955,0
20230607,170300,965751500,2955,2955,2955,2955,0
20230607,170200,965751500,2955,2955,2955,2955,0
20230607,170100,965751500,2955,2955,2955,2955,0
20230607,170000,965751500,2955,2955,2955,2955,0
20230607,165900,965751500,2955,2955,2955,2955,0
20230607,165800,965751500,2955,2955,2955,2955,0
20230607,165700,965751500,2955,2955,2955,2955,0
20230607,165600,965751500,2955,2955,2955,2955,0
20230607,165500,965751500,2955,2955,2955,2955,0
20230607,165400,965751500,2955,2955,2955,2955,0
20230607,165300,965751500,2955,2955,2955,2955,0
20230607,165200,965751500,2955,2955,2955,2955,0
20230607,165100,965751500,2955,2955,2955,2955,0
20230607,165000,965751500,2955,2955,2955,2955,0
20230607,164900,965751500,2955,2955,2955,2955,9041
20230607,164800,965751500,2955,2955,2955,2955,0
20230607,164700,965751500,2955,2955,2955,2955,0
20230607,164600,965751500,2955,2955,2955,2955,0
20230607,164500,965751500,2955,2955,2955,2955,0
20230607,164400,965751500,2955,2955,2955,2955,0
20230607,164300,965751500,2955,2955,2955,2955,0
20230607,164200,965751500,2955,2955,2955,2955,0
20230607,164100,965751500,2955,2955,2955,2955,0
20230607,164000,965751500,2955,2955,2955,2955,0
20230607,163900,965751500,2955,2955,2955,2955,0
20230607,163800,965751500,2955,2955,2955,2955,0
20230607,163700,965751500,2955,2955,2955,2955,0
20230607,163600,965751500,2955,2955,2955,2955,0
20230607,163500,965751500,2955,2955,2955,2955,0
20230607,163400,965751500,2955,2955,2955,2955,0
20230607,163300,965751500,2955,2955,2955,2955,0
20230607,163200,965751500,2955,2955,2955,2955,0
20230607,163100,965751500,2955,2955,2955,2955,0
20230607,163000,965751500,2955,2955,2955,2955,0
20230607,162900,965751500,2955,2955,2955,2955,0
20230607,162800,965751500,2955,2955,2955,2955,0
20230607,162700,965751500,2955,2955,2955,2955,0
20230607,162600,965751500,2955,2955,2955,2955,0
20230607,162500,965751500,2955,2955,2955,2955,0
20230607,162400,965751500,2955,2955,2955,2955,0
20230607,162300,965751500,2955,2955,2955,2955,0
20230607,162200,965751500,2955,2955,2955,2955,0
20230607,162100,965751500,2955,2955,2955,2955,0
20230607,162000,965751500,2955,2955,2955,2955,0
20230607,161900,965751500,2955,2955,2955,2955,9041
20230607,161800,965751500,2955,2955,2955,2955,0
20230607,161700,965751500,2955,2955,2955,2955,0
20230607,161600,965751500,2955,2955,2955,2955,0
20230607,161500,965751500,2955,2955,2955,2955,0
20230607,161400,965751500,2955,2955,2955,2955,0
20230607,161300,965751500,2955,2955,2955,2955,0
20230607,161200,965751500,2955,2955,2955,2955,0
20230607,161100,965751500,2955,2955,2955,2955,0
20230607,161000,965751500,2955,2955,2955,2955,0
20230607,160900,965751500,2955,2955,2955,2955,0
20230607,160800,965751500,2955,2955,2955,2955,0
20230607,160700,965751500,2955,2955,2955,2955,0
20230607,160600,965751500,2955,2955,2955,2955,0
20230607,160500,965751500,2955,2955,2955,2955,0
20230607,160400,965751500,2955,2955,2955,2955,0
20230607,160300,965751500,2955,2955,2955,2955,0
20230607,160200,965751500,2955,2955,2955,2955,0
20230607,160100,965751500,2955,2955,2955,2955,0
20230607,160000,965751500,2955,2955,2955,2955,0
20230607,155900,965751500,2955,2955,2955,2955,0
20230607,155800,965751500,2955,2955,2955,2955,0
20230607,155700,965751500,2955,2955,2955,2955,0
20230607,155600,965751500,2955,2955,2955,2955,0
20230607,155500,965751500,2955,2955,2955,2955,0
20230607,155400,965751500,2955,2955,2955,2955,0
20230607,155300,965751500,2955,2955,2955,2955,0
20230607,155200,965751500,2955,2955,2955,2955,0
20230607,155100,965751500,2955,2955,2955,2955,0
20230607,155000,965751500,2955,2955,2955,2955,0
20230607,154900,965751500,2955,2955,2955,2955,9041
20230607,154800,965751500,2955,2955,2955,2955,0
20230607,154700,965751500,2955,2955,2955,2955,0
20230607,154600,965751500,2955,2955,2955,2955,0
20230607,154500,965751500,2955,2955,2955,2955,0
20230607,154400,965751500,2955,2955,2955,2955,0
20230607,154300,965751500,2955,2955,2955,2955,0
20230607,154200,965751500,2955,2955,2955,2955,0
20230607,154100,965751500,2955,2955,2955,2955,0
20230607,154000,965751500,2955,2955,2955,2955,0
20230607,153900,965751500,2955,2955,2955,2955,0
20230607,153800,965751500,2955,2955,2955,2955,0
20230607,153700,965751500,2955,2955,2955,2955,0
20230607,153600,965751500,2955,2955,2955,2955,0
20230607,153500,965751500,2955,2955,2955,2955,0
20230607,153400,965751500,2955,2955,2955,2955,0
20230607,153300,965751500,2955,2955,2955,2955,0
20230607,153200,965751500,2955,2955,2955,2955,0
20230607,153100,965751500,2955,2955,2955,2955,0
20230607,153000,965751500,2955,2955,2955,2955,9041
20230607,152900,939035345,2965,2965,2965,2965,0
20230607,152800,939035345,2965,2965,2965,2965,0
20230607,152700,939035345,2965,2965,2965,2965,0
20230607,152600,939035345,2965,2965,2965,2965,0
20230607,152500,939035345,2965,2965,2965,2965,0
20230607,152400,939035345,2965,2965,2965,2965,0
20230607,152300,939035345,2965,2965,2965,2965,0
20230607,152200,939035345,2965,2965,2965,2965,0
20230607,152100,939035345,2965,2965,2965,2965,0
20230607,152000,939035345,2965,2965,2965,2965,0
20230607,151900,939035345,2965,2960,2965,2960,500
20230607,151800,937555160,2960,2960,2960,2955,1288
20230607,151700,933748695,2955,2955,2955,2955,14
20230607,151600,933707325,2960,2955,2960,2955,261
20230607,151500,932934820,2955,2950,2960,2950,2709
20230607,151400,924942680,2950,2950,2950,2950,0
20230607,151300,924942680,2950,2960,2960,2950,5002
20230607,151200,910179030,2955,2960,2960,2955,106
20230607,151100,909865275,2960,2960,2960,2960,113
20230607,151000,909530795,2960,2960,2960,2960,1
20230607,150900,909527835,2965,2965,2965,2965,6
20230607,150800,909510045,2960,2960,2960,2960,1078
20230607,150700,906319165,2955,2955,2955,2955,750
20230607,150600,904102915,2955,2960,2960,2950,8612
20230607,150500,878630510,2965,2965,2965,2965,1
20230607,150400,878627545,2965,2965,2965,2965,2419
20230607,150300,871455210,2970,2970,2970,2970,0
20230607,150200,871455210,2970,2965,2970,2965,200
20230607,150100,870861460,2965,2965,2965,2965,1712
20230607,150000,865785380,2965,2965,2965,2965,1018
20230607,145900,862767010,2965,2965,2965,2965,1339
20230607,145800,858796875,2965,2960,2965,2960,2570
20230607,145700,851184075,2960,2960,2960,2960,313
20230607,145600,850257595,2960,2965,2965,2960,854
20230607,145500,847729595,2965,2965,2965,2965,1005
20230607,145400,844749770,2965,2965,2965,2965,2
20230607,145300,844743840,2960,2960,2960,2960,337
20230607,145200,843746320,2965,2960,2965,2960,1007
20230607,145100,840760595,2960,2960,2960,2960,342
20230607,145000,839748275,2960,2965,2965,2960,258
20230607,144900,838983555,2960,2960,2960,2960,0
20230607,144800,838983555,2960,2965,2965,2960,28
20230607,144700,838900585,2960,2960,2960,2960,404
20230607,144600,837704745,2965,2965,2965,2965,0
20230607,144500,837704745,2965,2965,2965,2965,1
20230607,144400,837701780,2965,2965,2965,2965,1
20230607,144300,837698815,2960,2965,2965,2960,1130
20230607,144200,834353965,2960,2960,2960,2960,3770
20230607,144100,823194765,2960,2965,2965,2960,175
20230607,144000,822676300,2965,2965,2965,2965,9918
20230607,143900,793269430,2970,2970,2970,2970,8
20230607,143800,793245670,2965,2965,2965,2965,102
20230607,143700,792943240,2970,2970,2970,2970,0
20230607,143600,792943240,2970,2965,2970,2965,6
20230607,143500,792925445,2965,2965,2965,2965,0
20230607,143400,792925445,2965,2965,2965,2965,0
20230607,143300,792925445,2965,2965,2965,2965,502
20230607,143200,791437015,2965,2965,2965,2965,603
20230607,143100,789649120,2965,2965,2965,2965,2
20230607,143000,789643190,2965,2965,2965,2965,500
20230607,142900,788160690,2965,2965,2965,2965,400
20230607,142800,786974690,2970,2960,2970,2960,2
20230607,142700,786968760,2965,2965,2970,2960,1873
20230607,142600,781416645,2965,2965,2965,2965,1
20230607,142500,781413680,2965,2965,2965,2965,0
20230607,142400,781413680,2965,2965,2965,2965,1760
20230607,142300,776195280,2965,2965,2965,2965,737
20230607,142200,774010075,2965,2965,2970,2965,1169
20230607,142100,770543950,2965,2970,2970,2965,3356
20230607,142000,760593160,2970,2970,2970,2970,186
20230607,141900,760040740,2970,2970,2970,2970,281
20230607,141800,759206170,2970,2970,2970,2970,50
20230607,141700,759057670,2970,2970,2970,2970,532
20230607,141600,757477630,2965,2970,2970,2965,2688
20230607,141500,749502710,2970,2970,2970,2970,1085
20230607,141400,746280260,2970,2970,2970,2965,1891
20230607,141300,740664005,2980,2975,2980,2975,225
20230607,141200,739993655,2970,2975,2975,2970,1074
20230607,141100,736803510,2975,2975,2975,2975,54
20230607,141000,736642860,2975,2970,2975,2970,1194
20230607,140900,733091530,2975,2975,2975,2975,30
20230607,140800,733002280,2975,2975,2975,2975,11
20230607,140700,732969555,2970,2975,2975,2970,1658
20230607,140600,728045265,2975,2975,2975,2975,5
20230607,140500,728030390,2975,2975,2975,2975,204
20230607,140400,727423490,2975,2975,2975,2975,136
20230607,140300,727018890,2970,2975,2975,2970,1002
20230607,140200,724042940,2975,2975,2975,2975,10
20230607,140100,724013190,2970,2970,2970,2970,523
20230607,140000,722459880,2970,2970,2970,2970,1
20230607,135900,722456910,2970,2970,2970,2970,50
20230607,135800,722308410,2975,2975,2975,2975,20
20230607,135700,722248910,2975,2970,2975,2970,205
20230607,135600,721640035,2975,2970,2975,2970,294
20230607,135500,720766755,2975,2975,2975,2970,306
20230607,135400,719856410,2975,2975,2975,2975,5332
20230607,135300,703993710,2980,2980,2980,2975,4
20230607,135200,703981800,2975,2975,2975,2975,61
20230607,135100,703800325,2980,2980,2980,2975,142
20230607,135000,703377865,2975,2975,2975,2975,1191
20230607,134900,699834640,2975,2975,2975,2975,0
20230607,134800,699834640,2975,2980,2980,2975,35
20230607,134700,699730510,2980,2980,2980,2980,3
20230607,134600,699721570,2975,2975,2975,2975,50
20230607,134500,699572820,2975,2975,2975,2975,333
20230607,134400,698582145,2975,2975,2975,2975,27
20230607,134300,698501820,2975,2980,2980,2975,555
20230607,134200,696848170,2980,2980,2980,2980,802
20230607,134100,694458210,2975,2975,2975,2975,0
20230607,134000,694458210,2975,2975,2975,2975,454
20230607,133900,693107560,2975,2975,2975,2975,0
20230607,133800,693107560,2975,2975,2975,2975,1623
20230607,133700,688279135,2980,2980,2980,2980,397
20230607,133600,687096075,2980,2975,2980,2975,159
20230607,133500,686622795,2975,2975,2975,2975,320
20230607,133400,685670795,2980,2980,2980,2980,0
20230607,133300,685670795,2980,2980,2980,2980,0
20230607,133200,685670795,2980,2980,2980,2980,50
20230607,133100,685521795,2980,2980,2980,2980,0
20230607,133000,685521795,2980,2980,2980,2980,10
20230607,132900,685491995,2980,2980,2980,2980,1501
20230607,132800,681019015,2980,2980,2980,2980,1351
20230607,132700,676993035,2980,2980,2980,2980,25
20230607,132600,676918535,2980,2980,2980,2980,5
20230607,132500,676903635,2980,2980,2980,2980,1245
20230607,132400,673193535,2980,2980,2980,2980,0
20230607,132300,673193535,2980,2980,2980,2980,25
20230607,132200,673119035,2980,2985,2985,2980,1661
20230607,132100,668168975,2990,2990,2990,2990,0
20230607,132000,668168975,2990,2990,2990,2990,0
20230607,131900,668168975,2990,2985,2990,2985,655
20230607,131800,666213795,2985,2990,2990,2985,503
20230607,131700,664712325,2990,2980,2990,2980,3
20230607,131600,664703375,2985,2985,2985,2985,202
20230607,131500,664100405,2985,2985,2985,2985,101
20230607,131400,663798920,2985,2985,2985,2985,6
20230607,131300,663781010,2985,2985,2985,2985,0
20230607,131200,663781010,2985,2985,2985,2985,1115
20230607,131100,660452735,2985,2985,2985,2985,1613
20230607,131000,655637930,2995,2995,2995,2995,0
20230607,130900,655637930,2995,2995,2995,2995,5
20230607,130800,655622955,2995,2995,2995,2995,0
20230607,130700,655622955,2995,2985,2995,2985,15
20230607,130600,655578080,2995,2995,2995,2995,10
20230607,130500,655548130,2985,2985,2985,2985,1
20230607,130400,655545145,2985,2985,2985,2985,0
20230607,130300,655545145,2985,2985,2985,2985,0
20230607,130200,655545145,2985,2985,2985,2985,1
20230607,130100,655542160,2995,2995,2995,2995,9
20230607,130000,655515205,2995,2995,2995,2995,0
20230607,125900,655515205,2995,2995,2995,2995,0
20230607,125800,655515205,2995,2995,2995,2995,10
20230607,125700,655485255,2995,2995,2995,2995,0
20230607,125600,655485255,2995,2995,2995,2995,10
20230607,125500,655455305,2995,2995,2995,2995,0
20230607,125400,655455305,2995,2995,2995,2995,0
20230607,125300,655455305,2995,2995,2995,2995,0
20230607,125200,655455305,2995,2995,2995,2995,3
20230607,125100,655446320,2995,2995,2995,2995,0
20230607,125000,655446320,2995,2995,2995,2995,0
20230607,124900,655446320,2995,2985,2995,2985,4
20230607,124800,655434365,2990,2990,2990,2990,0
20230607,124700,655434365,2990,2990,2990,2990,0
20230607,124600,655434365,2990,2990,2990,2990,0
20230607,124500,655434365,2990,2990,2990,2990,489
20230607,124400,653972255,2995,2995,2995,2995,7
20230607,124300,653951290,2990,2990,2990,2990,150
20230607,124200,653502790,2990,2990,2990,2990,0
20230607,124100,653502790,2990,2990,2990,2990,1356
20230607,124000,649448350,2990,2990,2990,2990,31
20230607,123900,649355660,2995,2990,2995,2990,61
20230607,123800,649172970,2990,2990,2990,2990,1
20230607,123700,649169980,2990,2995,2995,2990,591
20230607,123600,647402435,2995,2995,2995,2995,2
20230607,123500,647396445,2995,2995,2995,2995,2949
20230607,123400,638564190,3005,3005,3005,3005,0
20230607,123300,638564190,3005,3005,3005,3005,0
20230607,123200,638564190,3005,3005,3005,3005,0
20230607,123100,638564190,3005,3005,3005,3005,0
20230607,123000,638564190,3005,3005,3005,3005,0
20230607,122900,638564190,3005,3005,3005,3005,0
20230607,122800,638564190,3005,3005,3005,3005,0
20230607,122700,638564190,3005,3005,3005,3005,0
20230607,122600,638564190,3005,3005,3005,3005,0
20230607,122500,638564190,3005,3000,3005,2995,8
20230607,122400,638540180,3000,2995,3000,2995,651
20230607,122300,636587930,3000,3000,3000,2995,763
20230607,122200,634302730,3000,3000,3000,3000,668
20230607,122100,632298730,3005,3005,3005,3005,1
20230607,122000,632295725,3000,3000,3000,3000,13
20230607,121900,632256725,3005,3005,3005,3005,0
20230607,121800,632256725,3005,3005,3005,3005,0
20230607,121700,632256725,3005,3005,3005,3005,9
20230607,121600,632229680,3005,3005,3005,3005,0
20230607,121500,632229680,3005,3005,3005,3005,1
20230607,121400,632226675,3005,3005,3005,3005,0
20230607,121300,632226675,3005,3000,3005,3000,261
20230607,121200,631442765,3000,3005,3005,3000,712
20230607,121100,629306465,3005,3005,3005,3005,100
20230607,121000,629005965,3005,3005,3005,3005,11
20230607,120900,628972910,3005,3005,3005,3005,1
20230607,120800,628969905,3000,3000,3000,3000,0
20230607,120700,628969905,3000,3000,3000,3000,0
20230607,120600,628969905,3000,3000,3000,3000,0
20230607,120500,628969905,3000,3000,3000,3000,363
20230607,120400,627880905,3000,3000,3000,3000,38
20230607,120300,627766905,3005,3005,3005,3005,1
20230607,120200,627763900,3005,3005,3005,3005,0
20230607,120100,627763900,3005,3005,3005,3005,155
20230607,120000,627298125,3005,3005,3005,3005,0
20230607,115900,627298125,3005,3005,3005,3005,131
20230607,115800,626904470,3010,3005,3010,3005,6836
20230607,115700,606337290,3000,3000,3000,3000,1631
20230607,115600,601444290,3000,3000,3000,3000,0
20230607,115500,601444290,3000,3000,3000,3000,1168
20230607,115400,597940290,2995,2995,2995,2995,79
20230607,115300,597703685,2995,2995,2995,2995,0
20230607,115200,597703685,2995,2995,2995,2995,1782
20230607,115100,592366595,2995,2995,2995,2995,0
20230607,115000,592366595,2995,2995,2995,2995,0
20230607,114900,592366595,2995,2995,2995,2995,518
20230607,114800,590815185,2995,2995,2995,2995,1000
20230607,114700,587820185,2995,2995,2995,2995,500
20230607,114600,586322685,2995,2995,2995,2995,0
20230607,114500,586322685,2995,2995,2995,2995,500
20230607,114400,584825185,3000,2995,3000,2995,365
20230607,114300,583732005,2995,2995,2995,2995,636
20230607,114200,581827185,2990,2990,2990,2990,0
20230607,114100,581827185,2990,2990,2990,2990,0
20230607,114000,581827185,2990,2990,2990,2990,194
20230607,113900,581247125,2990,2990,2990,2990,0
20230607,113800,581247125,2990,2990,2990,2990,600
20230607,113700,579453125,2990,2990,2990,2990,1005
20230607,113600,576448175,2995,2995,2995,2995,0
20230607,113500,576448175,2995,2995,2995,2995,0
20230607,113400,576448175,2995,2995,2995,2995,5
20230607,113300,576433200,2995,2990,2995,2990,535
20230607,113200,574833545,2990,2990,2990,2990,10
20230607,113100,574803645,2980,2980,2980,2980,0
20230607,113000,574803645,2980,2980,2980,2980,0
20230607,112900,574803645,2980,2980,2980,2980,10
20230607,112800,574773845,2980,2980,2980,2980,0
20230607,112700,574773845,2980,2985,2985,2980,1000
20230607,112600,571793840,2980,2980,2980,2980,78
20230607,112500,571561400,2980,2980,2980,2980,0
20230607,112400,571561400,2980,2980,2980,2980,0
20230607,112300,571561400,2980,2980,2980,2980,1400
20230607,112200,567389400,2980,2980,2980,2980,0
20230607,112100,567389400,2980,2980,2980,2980,0
20230607,112000,567389400,2980,2980,2980,2980,0
20230607,111900,567389400,2980,2980,2980,2980,1
20230607,111800,567386420,2980,2980,2980,2980,2309
20230607,111700,560505600,2980,2980,2980,2980,118
20230607,111600,560153960,2980,2985,2985,2980,14836
20230607,111500,515904065,2985,2985,2985,2985,1548
20230607,111400,511283285,2990,2990,2990,2990,0
20230607,111300,511283285,2990,2990,2990,2990,56
20230607,111200,511115845,2995,2990,2995,2990,130
20230607,111100,510726845,2990,2990,2990,2990,50
20230607,111000,510577345,2990,2990,2990,2990,0
20230607,110900,510577345,2990,2990,2990,2990,0
20230607,110800,510577345,2990,2990,2990,2990,1
20230607,110700,510574355,2990,2990,2990,2990,118
20230607,110600,510221535,2990,2990,2990,2990,2300
20230607,110500,503344535,2990,2990,2990,2990,834
20230607,110400,500850875,2985,2985,2985,2985,0
20230607,110300,500850875,2985,2990,2990,2985,4
20230607,110200,500838920,2990,2990,2990,2990,482
20230607,110100,499397740,2990,2990,2990,2990,689
20230607,110000,497337630,2990,2985,2990,2985,272
20230607,105900,496525700,2985,2985,2985,2985,14
20230607,105800,496483910,2990,2990,2990,2990,2427
20230607,105700,489227180,2995,2995,2995,2995,90
20230607,105600,488957630,2995,2995,2995,2995,569
20230607,105500,487253475,2995,2995,2995,2995,100
20230607,105400,486953975,2990,2990,2990,2990,0
20230607,105300,486953975,2990,2990,2990,2990,100
20230607,105200,486654975,2990,2990,2990,2990,0
20230607,105100,486654975,2990,2990,2990,2990,0
20230607,105000,486654975,2990,2990,2990,2990,700
20230607,104900,484561975,2990,2995,2995,2990,834
20230607,104800,482065985,2995,2995,2995,2995,1159
20230607,104700,478594780,2995,2995,2995,2995,17
20230607,104600,478543865,2990,2990,2990,2990,200
20230607,104500,477945865,2990,2990,2990,2990,139
20230607,104400,477530255,2995,2995,2995,2995,24
20230607,104300,477458375,2990,2990,2990,2990,250
20230607,104200,476710875,2990,2995,2995,2990,260
20230607,104100,475933425,2995,2995,2995,2995,97
20230607,104000,475642910,2995,2995,2995,2995,14
20230607,103900,475600980,2995,2995,2995,2995,0
20230607,103800,475600980,2995,2995,2995,2995,36
20230607,103700,475493160,2995,2995,2995,2995,50
20230607,103600,475343410,2990,2990,2990,2990,100
20230607,103500,475044410,2985,2985,2985,2985,0
20230607,103400,475044410,2985,2990,2990,2985,3043
20230607,103300,465945890,2985,2990,2990,2985,6646
20230607,103200,446081695,2990,2990,2990,2990,683
20230607,103100,444039525,2995,2995,2995,2995,6
20230607,103000,444021555,2995,2995,2995,2995,1087
20230607,102900,440765990,2995,2995,2995,2995,0
20230607,102800,440765990,2995,2995,2995,2995,800
20230607,102700,438369990,3000,3000,3000,3000,4
20230607,102600,438357990,3000,3000,3000,3000,864
20230607,102500,435765990,3000,3000,3000,3000,202
20230607,102400,435159990,3000,3000,3000,3000,0
20230607,102300,435159990,3000,3005,3005,3000,191
20230607,102200,434586135,3005,3005,3005,3005,0
20230607,102100,434586135,3005,3005,3005,3005,10
20230607,102000,434556085,3000,3000,3000,3000,150
20230607,101900,434106085,3005,3005,3005,3005,0
20230607,101800,434106085,3005,3000,3005,3000,301
20230607,101700,433203080,3000,3000,3000,3000,1
20230607,101600,433200080,2990,3005,3005,2990,6113
20230607,101500,414914455,3000,3000,3000,3000,76
20230607,101400,414686455,3005,3010,3010,3005,94
20230607,101300,414403570,3010,3010,3010,3010,17
20230607,101200,414352400,3010,3010,3010,3010,200
20230607,101100,413750400,3000,3010,3010,3000,817
20230607,101000,411296235,3005,3010,3010,3005,4
20230607,100900,411284200,3010,3010,3010,3010,37
20230607,100800,411172830,3005,3005,3005,3005,51
20230607,100700,411019575,3005,3005,3005,3005,1558
20230607,100600,406337785,3000,3000,3000,3000,213
20230607,100500,405698785,3000,3005,3005,3000,852
20230607,100400,403142780,2990,2995,2995,2990,4001
20230607,100300,391178165,2995,3000,3000,2995,1000
20230607,100200,388182755,3010,3010,3010,3010,0
20230607,100100,388182755,3010,3005,3010,2995,7045
20230607,100000,367074145,2995,3010,3010,2995,3054
20230607,095900,357912015,3010,3010,3010,3010,1
20230607,095800,357909005,3000,3000,3000,3000,52
20230607,095700,357753005,3000,3000,3000,3000,500
20230607,095600,356253005,3000,3000,3000,3000,1500
20230607,095500,351753005,3000,3010,3010,3000,2770
20230607,095400,343428370,3010,3010,3010,3010,0
20230607,095300,343428370,3010,3015,3015,3010,358
20230607,095200,342350250,3015,3015,3015,3015,849
20230607,095100,339790515,3015,3015,3015,3015,200
20230607,095000,339187515,3015,3015,3015,3015,121
20230607,094900,338822700,3015,3015,3020,3015,5170
20230607,094800,323210175,3015,3015,3015,3015,492
20230607,094700,321726795,3015,3015,3015,3015,2299
20230607,094600,314795310,3020,3010,3020,3005,11056
20230607,094500,281455935,3010,3005,3010,3005,393
20230607,094400,280274340,3005,3005,3010,3000,286
20230607,094300,279414795,3005,3005,3005,3005,160
20230607,094200,278933995,2995,3000,3005,2995,1726
20230607,094100,273757475,3005,3005,3005,3005,10
20230607,094000,273727425,3005,3005,3005,3005,1
20230607,093900,273724420,3005,3005,3005,3005,7
20230607,093800,273703385,3005,3005,3005,3005,10
20230607,093700,273673335,3005,3005,3005,3000,1694
20230607,093600,268582870,3010,3010,3010,3010,1203
20230607,093500,264961840,3005,3010,3010,3005,246
20230607,093400,264221690,3010,3010,3010,3005,2010
20230607,093300,258171605,3005,3005,3005,3005,854
20230607,093200,255605335,3005,3005,3005,3005,1
20230607,093100,255602330,3000,3005,3005,3000,4236
20230607,093000,242889255,3010,3010,3010,3010,0
20230607,092900,242889255,3010,3010,3010,3010,0
20230607,092800,242889255,3010,3010,3010,3010,1800
20230607,092700,237471255,3010,3010,3010,3010,500
20230607,092600,235966255,3010,3010,3010,3010,1001
20230607,092500,232953245,3005,3005,3005,3005,3250
20230607,092400,223186995,3005,3005,3005,3005,30
20230607,092300,223096845,3005,3005,3005,3005,939
20230607,092200,220275150,3010,3005,3010,3005,3650
20230607,092100,209303650,3010,3015,3020,3010,617
20230607,092000,207443425,3015,3000,3015,3000,3708
20230607,091900,196281345,3005,2995,3005,2995,5113
20230607,091800,180938045,3000,3010,3010,3000,7445
20230607,091700,158597890,3010,3010,3010,3010,1850
20230607,091600,153029390,3010,3010,3010,3010,4050
20230607,091500,140838890,3010,3005,3010,3005,6795
20230607,091400,120402770,3000,3000,3000,3000,1964
20230607,091300,114510770,3000,2995,3000,2985,1692
20230607,091200,109452625,2995,2990,2995,2990,384
20230607,091100,108304045,2995,2990,2995,2990,4
20230607,091000,108292080,2990,3000,3000,2990,8805
20230607,090900,81892605,3005,3005,3005,3000,711
20230607,090800,79757050,3005,3005,3005,3005,789
20230607,090700,77386105,3000,3000,3000,2995,1471
20230607,090600,72973865,2995,2985,2995,2985,773
20230607,090500,70660775,2975,2980,2980,2975,5257
20230607,090400,55013595,2980,2995,2995,2980,5331
20230607,090300,39071835,2995,2980,2995,2980,3433
20230607,090200,28817950,2985,2995,2995,2985,2727
20230607,090100,20666090,2995,2995,3000,2990,2994
20230607,090000,11705105,2995,3005,3005,2995,3901