stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,211300,1266880195,2055,2055,2055,2055,19392
20230608,211200,1266880195,2055,2055,2055,2055,0
20230608,211100,1266880195,2055,2055,2055,2055,0
20230608,211000,1266880195,2055,2055,2055,2055,0
20230608,210900,1266880195,2055,2055,2055,2055,0
20230608,210800,1266880195,2055,2055,2055,2055,0
20230608,210700,1266880195,2055,2055,2055,2055,0
20230608,210600,1266880195,2055,2055,2055,2055,0
20230608,210500,1266880195,2055,2055,2055,2055,0
20230608,210400,1266880195,2055,2055,2055,2055,0
20230608,210300,1266880195,2055,2055,2055,2055,0
20230608,210200,1266880195,2055,2055,2055,2055,0
20230608,210100,1266880195,2055,2055,2055,2055,0
20230608,210000,1266880195,2055,2055,2055,2055,0
20230608,205900,1266880195,2055,2055,2055,2055,0
20230608,205800,1266880195,2055,2055,2055,2055,0
20230608,205700,1266880195,2055,2055,2055,2055,0
20230608,205600,1266880195,2055,2055,2055,2055,0
20230608,205500,1266880195,2055,2055,2055,2055,0
20230608,205400,1266880195,2055,2055,2055,2055,0
20230608,205300,1266880195,2055,2055,2055,2055,0
20230608,205200,1266880195,2055,2055,2055,2055,0
20230608,205100,1266880195,2055,2055,2055,2055,0
20230608,205000,1266880195,2055,2055,2055,2055,0
20230608,204900,1266880195,2055,2055,2055,2055,0
20230608,204800,1266880195,2055,2055,2055,2055,0
20230608,204700,1266880195,2055,2055,2055,2055,0
20230608,204600,1266880195,2055,2055,2055,2055,0
20230608,204500,1266880195,2055,2055,2055,2055,0
20230608,204400,1266880195,2055,2055,2055,2055,0
20230608,204300,1266880195,2055,2055,2055,2055,19392
20230608,204200,1266880195,2055,2055,2055,2055,0
20230608,204100,1266880195,2055,2055,2055,2055,0
20230608,204000,1266880195,2055,2055,2055,2055,0
20230608,203900,1266880195,2055,2055,2055,2055,0
20230608,203800,1266880195,2055,2055,2055,2055,0
20230608,203700,1266880195,2055,2055,2055,2055,0
20230608,203600,1266880195,2055,2055,2055,2055,0
20230608,203500,1266880195,2055,2055,2055,2055,0
20230608,203400,1266880195,2055,2055,2055,2055,0
20230608,203300,1266880195,2055,2055,2055,2055,0
20230608,203200,1266880195,2055,2055,2055,2055,0
20230608,203100,1266880195,2055,2055,2055,2055,0
20230608,203000,1266880195,2055,2055,2055,2055,0
20230608,202900,1266880195,2055,2055,2055,2055,0
20230608,202800,1266880195,2055,2055,2055,2055,0
20230608,202700,1266880195,2055,2055,2055,2055,0
20230608,202600,1266880195,2055,2055,2055,2055,0
20230608,202500,1266880195,2055,2055,2055,2055,0
20230608,202400,1266880195,2055,2055,2055,2055,0
20230608,202300,1266880195,2055,2055,2055,2055,0
20230608,202200,1266880195,2055,2055,2055,2055,0
20230608,202100,1266880195,2055,2055,2055,2055,0
20230608,202000,1266880195,2055,2055,2055,2055,0
20230608,201900,1266880195,2055,2055,2055,2055,0
20230608,201800,1266880195,2055,2055,2055,2055,0
20230608,201700,1266880195,2055,2055,2055,2055,0
20230608,201600,1266880195,2055,2055,2055,2055,0
20230608,201500,1266880195,2055,2055,2055,2055,0
20230608,201400,1266880195,2055,2055,2055,2055,0
20230608,201300,1266880195,2055,2055,2055,2055,19392
20230608,201200,1266880195,2055,2055,2055,2055,0
20230608,201100,1266880195,2055,2055,2055,2055,0
20230608,201000,1266880195,2055,2055,2055,2055,0
20230608,200900,1266880195,2055,2055,2055,2055,0
20230608,200800,1266880195,2055,2055,2055,2055,0
20230608,200700,1266880195,2055,2055,2055,2055,0
20230608,200600,1266880195,2055,2055,2055,2055,0
20230608,200500,1266880195,2055,2055,2055,2055,0
20230608,200400,1266880195,2055,2055,2055,2055,0
20230608,200300,1266880195,2055,2055,2055,2055,0
20230608,200200,1266880195,2055,2055,2055,2055,0
20230608,200100,1266880195,2055,2055,2055,2055,0
20230608,200000,1266880195,2055,2055,2055,2055,0
20230608,195900,1266880195,2055,2055,2055,2055,0
20230608,195800,1266880195,2055,2055,2055,2055,0
20230608,195700,1266880195,2055,2055,2055,2055,0
20230608,195600,1266880195,2055,2055,2055,2055,0
20230608,195500,1266880195,2055,2055,2055,2055,0
20230608,195400,1266880195,2055,2055,2055,2055,0
20230608,195300,1266880195,2055,2055,2055,2055,0
20230608,195200,1266880195,2055,2055,2055,2055,0
20230608,195100,1266880195,2055,2055,2055,2055,0
20230608,195000,1266880195,2055,2055,2055,2055,0
20230608,194900,1266880195,2055,2055,2055,2055,0
20230608,194800,1266880195,2055,2055,2055,2055,0
20230608,194700,1266880195,2055,2055,2055,2055,0
20230608,194600,1266880195,2055,2055,2055,2055,0
20230608,194500,1266880195,2055,2055,2055,2055,0
20230608,194400,1266880195,2055,2055,2055,2055,0
20230608,194300,1266880195,2055,2055,2055,2055,19392
20230608,194200,1266880195,2055,2055,2055,2055,0
20230608,194100,1266880195,2055,2055,2055,2055,0
20230608,194000,1266880195,2055,2055,2055,2055,0
20230608,193900,1266880195,2055,2055,2055,2055,0
20230608,193800,1266880195,2055,2055,2055,2055,0
20230608,193700,1266880195,2055,2055,2055,2055,0
20230608,193600,1266880195,2055,2055,2055,2055,0
20230608,193500,1266880195,2055,2055,2055,2055,0
20230608,193400,1266880195,2055,2055,2055,2055,0
20230608,193300,1266880195,2055,2055,2055,2055,0
20230608,193200,1266880195,2055,2055,2055,2055,0
20230608,193100,1266880195,2055,2055,2055,2055,0
20230608,193000,1266880195,2055,2055,2055,2055,0
20230608,192900,1266880195,2055,2055,2055,2055,0
20230608,192800,1266880195,2055,2055,2055,2055,0
20230608,192700,1266880195,2055,2055,2055,2055,0
20230608,192600,1266880195,2055,2055,2055,2055,0
20230608,192500,1266880195,2055,2055,2055,2055,0
20230608,192400,1266880195,2055,2055,2055,2055,0
20230608,192300,1266880195,2055,2055,2055,2055,0
20230608,192200,1266880195,2055,2055,2055,2055,0
20230608,192100,1266880195,2055,2055,2055,2055,0
20230608,192000,1266880195,2055,2055,2055,2055,0
20230608,191900,1266880195,2055,2055,2055,2055,0
20230608,191800,1266880195,2055,2055,2055,2055,0
20230608,191700,1266880195,2055,2055,2055,2055,0
20230608,191600,1266880195,2055,2055,2055,2055,0
20230608,191500,1266880195,2055,2055,2055,2055,0
20230608,191400,1266880195,2055,2055,2055,2055,0
20230608,191300,1266880195,2055,2055,2055,2055,19392
20230608,191200,1266880195,2055,2055,2055,2055,0
20230608,191100,1266880195,2055,2055,2055,2055,0
20230608,191000,1266880195,2055,2055,2055,2055,0
20230608,190900,1266880195,2055,2055,2055,2055,0
20230608,190800,1266880195,2055,2055,2055,2055,0
20230608,190700,1266880195,2055,2055,2055,2055,0
20230608,190600,1266880195,2055,2055,2055,2055,0
20230608,190500,1266880195,2055,2055,2055,2055,0
20230608,190400,1266880195,2055,2055,2055,2055,0
20230608,190300,1266880195,2055,2055,2055,2055,0
20230608,190200,1266880195,2055,2055,2055,2055,0
20230608,190100,1266880195,2055,2055,2055,2055,0
20230608,190000,1266880195,2055,2055,2055,2055,0
20230608,185900,1266880195,2055,2055,2055,2055,0
20230608,185800,1266880195,2055,2055,2055,2055,0
20230608,185700,1266880195,2055,2055,2055,2055,0
20230608,185600,1266880195,2055,2055,2055,2055,0
20230608,185500,1266880195,2055,2055,2055,2055,0
20230608,185400,1266880195,2055,2055,2055,2055,0
20230608,185300,1266880195,2055,2055,2055,2055,0
20230608,185200,1266880195,2055,2055,2055,2055,0
20230608,185100,1266880195,2055,2055,2055,2055,0
20230608,185000,1266880195,2055,2055,2055,2055,0
20230608,184900,1266880195,2055,2055,2055,2055,0
20230608,184800,1266880195,2055,2055,2055,2055,0
20230608,184700,1266880195,2055,2055,2055,2055,0
20230608,184600,1266880195,2055,2055,2055,2055,0
20230608,184500,1266880195,2055,2055,2055,2055,0
20230608,184400,1266880195,2055,2055,2055,2055,0
20230608,184300,1266880195,2055,2055,2055,2055,19392
20230608,184200,1266880195,2055,2055,2055,2055,0
20230608,184100,1266880195,2055,2055,2055,2055,0
20230608,184000,1266880195,2055,2055,2055,2055,0
20230608,183900,1266880195,2055,2055,2055,2055,0
20230608,183800,1266880195,2055,2055,2055,2055,0
20230608,183700,1266880195,2055,2055,2055,2055,0
20230608,183600,1266880195,2055,2055,2055,2055,0
20230608,183500,1266880195,2055,2055,2055,2055,0
20230608,183400,1266880195,2055,2055,2055,2055,0
20230608,183300,1266880195,2055,2055,2055,2055,0
20230608,183200,1266880195,2055,2055,2055,2055,0
20230608,183100,1266880195,2055,2055,2055,2055,0
20230608,183000,1266880195,2055,2055,2055,2055,0
20230608,182900,1266880195,2055,2055,2055,2055,0
20230608,182800,1266880195,2055,2055,2055,2055,0
20230608,182700,1266880195,2055,2055,2055,2055,0
20230608,182600,1266880195,2055,2055,2055,2055,0
20230608,182500,1266880195,2055,2055,2055,2055,0
20230608,182400,1266880195,2055,2055,2055,2055,0
20230608,182300,1266880195,2055,2055,2055,2055,0
20230608,182200,1266880195,2055,2055,2055,2055,0
20230608,182100,1266880195,2055,2055,2055,2055,0
20230608,182000,1266880195,2055,2055,2055,2055,0
20230608,181900,1266880195,2055,2055,2055,2055,0
20230608,181800,1266880195,2055,2055,2055,2055,0
20230608,181700,1266880195,2055,2055,2055,2055,0
20230608,181600,1266880195,2055,2055,2055,2055,0
20230608,181500,1266880195,2055,2055,2055,2055,0
20230608,181400,1266880195,2055,2055,2055,2055,0
20230608,181300,1266880195,2055,2055,2055,2055,19392
20230608,181200,1266880195,2055,2055,2055,2055,0
20230608,181100,1266880195,2055,2055,2055,2055,0
20230608,181000,1266880195,2055,2055,2055,2055,0
20230608,180900,1266880195,2055,2055,2055,2055,0
20230608,180800,1266880195,2055,2055,2055,2055,0
20230608,180700,1266880195,2055,2055,2055,2055,0
20230608,180600,1266880195,2055,2055,2055,2055,0
20230608,180500,1266880195,2055,2055,2055,2055,0
20230608,180400,1266880195,2055,2055,2055,2055,0
20230608,180300,1266880195,2055,2055,2055,2055,0
20230608,180200,1266880195,2055,2055,2055,2055,0
20230608,180100,1266880195,2055,2055,2055,2055,0
20230608,180000,1266880195,2055,2055,2055,2055,0
20230608,175900,1266880195,2055,2055,2055,2055,0
20230608,175800,1266880195,2055,2055,2055,2055,0
20230608,175700,1266880195,2055,2055,2055,2055,0
20230608,175600,1266880195,2055,2055,2055,2055,0
20230608,175500,1266880195,2055,2055,2055,2055,0
20230608,175400,1266880195,2055,2055,2055,2055,0
20230608,175300,1266880195,2055,2055,2055,2055,0
20230608,175200,1266880195,2055,2055,2055,2055,0
20230608,175100,1266880195,2055,2055,2055,2055,0
20230608,175000,1266880195,2055,2055,2055,2055,0
20230608,174900,1266880195,2055,2055,2055,2055,0
20230608,174800,1266880195,2055,2055,2055,2055,0
20230608,174700,1266880195,2055,2055,2055,2055,0
20230608,174600,1266880195,2055,2055,2055,2055,0
20230608,174500,1266880195,2055,2055,2055,2055,0
20230608,174400,1266880195,2055,2055,2055,2055,0
20230608,174300,1266880195,2055,2055,2055,2055,19392
20230608,174200,1266880195,2055,2055,2055,2055,0
20230608,174100,1266880195,2055,2055,2055,2055,0
20230608,174000,1266880195,2055,2055,2055,2055,0
20230608,173900,1266880195,2055,2055,2055,2055,0
20230608,173800,1266880195,2055,2055,2055,2055,0
20230608,173700,1266880195,2055,2055,2055,2055,0
20230608,173600,1266880195,2055,2055,2055,2055,0
20230608,173500,1266880195,2055,2055,2055,2055,0
20230608,173400,1266880195,2055,2055,2055,2055,0
20230608,173300,1266880195,2055,2055,2055,2055,0
20230608,173200,1266880195,2055,2055,2055,2055,0
20230608,173100,1266880195,2055,2055,2055,2055,0
20230608,173000,1266880195,2055,2055,2055,2055,0
20230608,172900,1266880195,2055,2055,2055,2055,0
20230608,172800,1266880195,2055,2055,2055,2055,0
20230608,172700,1266880195,2055,2055,2055,2055,0
20230608,172600,1266880195,2055,2055,2055,2055,0
20230608,172500,1266880195,2055,2055,2055,2055,0
20230608,172400,1266880195,2055,2055,2055,2055,0
20230608,172300,1266880195,2055,2055,2055,2055,0
20230608,172200,1266880195,2055,2055,2055,2055,0
20230608,172100,1266880195,2055,2055,2055,2055,0
20230608,172000,1266880195,2055,2055,2055,2055,0
20230608,171900,1266880195,2055,2055,2055,2055,0
20230608,171800,1266880195,2055,2055,2055,2055,0
20230608,171700,1266880195,2055,2055,2055,2055,0
20230608,171600,1266880195,2055,2055,2055,2055,0
20230608,171500,1266880195,2055,2055,2055,2055,0
20230608,171400,1266880195,2055,2055,2055,2055,0
20230608,171300,1266880195,2055,2055,2055,2055,19392
20230608,171200,1266880195,2055,2055,2055,2055,0
20230608,171100,1266880195,2055,2055,2055,2055,0
20230608,171000,1266880195,2055,2055,2055,2055,0
20230608,170900,1266880195,2055,2055,2055,2055,0
20230608,170800,1266880195,2055,2055,2055,2055,0
20230608,170700,1266880195,2055,2055,2055,2055,0
20230608,170600,1266880195,2055,2055,2055,2055,0
20230608,170500,1266880195,2055,2055,2055,2055,0
20230608,170400,1266880195,2055,2055,2055,2055,0
20230608,170300,1266880195,2055,2055,2055,2055,0
20230608,170200,1266880195,2055,2055,2055,2055,0
20230608,170100,1266880195,2055,2055,2055,2055,0
20230608,170000,1266880195,2055,2055,2055,2055,0
20230608,165900,1266880195,2055,2055,2055,2055,0
20230608,165800,1266880195,2055,2055,2055,2055,0
20230608,165700,1266880195,2055,2055,2055,2055,0
20230608,165600,1266880195,2055,2055,2055,2055,0
20230608,165500,1266880195,2055,2055,2055,2055,0
20230608,165400,1266880195,2055,2055,2055,2055,0
20230608,165300,1266880195,2055,2055,2055,2055,0
20230608,165200,1266880195,2055,2055,2055,2055,0
20230608,165100,1266880195,2055,2055,2055,2055,0
20230608,165000,1266880195,2055,2055,2055,2055,0
20230608,164900,1266880195,2055,2055,2055,2055,0
20230608,164800,1266880195,2055,2055,2055,2055,0
20230608,164700,1266880195,2055,2055,2055,2055,0
20230608,164600,1266880195,2055,2055,2055,2055,0
20230608,164500,1266880195,2055,2055,2055,2055,0
20230608,164400,1266880195,2055,2055,2055,2055,0
20230608,164300,1266880195,2055,2055,2055,2055,19392
20230608,164200,1266880195,2055,2055,2055,2055,0
20230608,164100,1266880195,2055,2055,2055,2055,0
20230608,164000,1266880195,2055,2055,2055,2055,0
20230608,163900,1266880195,2055,2055,2055,2055,0
20230608,163800,1266880195,2055,2055,2055,2055,0
20230608,163700,1266880195,2055,2055,2055,2055,0
20230608,163600,1266880195,2055,2055,2055,2055,0
20230608,163500,1266880195,2055,2055,2055,2055,0
20230608,163400,1266880195,2055,2055,2055,2055,0
20230608,163300,1266880195,2055,2055,2055,2055,0
20230608,163200,1266880195,2055,2055,2055,2055,0
20230608,163100,1266880195,2055,2055,2055,2055,0
20230608,163000,1266880195,2055,2055,2055,2055,0
20230608,162900,1266880195,2055,2055,2055,2055,0
20230608,162800,1266880195,2055,2055,2055,2055,0
20230608,162700,1266880195,2055,2055,2055,2055,0
20230608,162600,1266880195,2055,2055,2055,2055,0
20230608,162500,1266880195,2055,2055,2055,2055,0
20230608,162400,1266880195,2055,2055,2055,2055,0
20230608,162300,1266880195,2055,2055,2055,2055,0
20230608,162200,1266880195,2055,2055,2055,2055,0
20230608,162100,1266880195,2055,2055,2055,2055,0
20230608,162000,1266880195,2055,2055,2055,2055,0
20230608,161900,1266880195,2055,2055,2055,2055,0
20230608,161800,1266880195,2055,2055,2055,2055,0
20230608,161700,1266880195,2055,2055,2055,2055,0
20230608,161600,1266880195,2055,2055,2055,2055,0
20230608,161500,1266880195,2055,2055,2055,2055,0
20230608,161400,1266880195,2055,2055,2055,2055,0
20230608,161300,1266880195,2055,2055,2055,2055,19392
20230608,161200,1266880195,2055,2055,2055,2055,0
20230608,161100,1266880195,2055,2055,2055,2055,0
20230608,161000,1266880195,2055,2055,2055,2055,0
20230608,160900,1266880195,2055,2055,2055,2055,0
20230608,160800,1266880195,2055,2055,2055,2055,0
20230608,160700,1266880195,2055,2055,2055,2055,0
20230608,160600,1266880195,2055,2055,2055,2055,0
20230608,160500,1266880195,2055,2055,2055,2055,0
20230608,160400,1266880195,2055,2055,2055,2055,0
20230608,160300,1266880195,2055,2055,2055,2055,0
20230608,160200,1266880195,2055,2055,2055,2055,0
20230608,160100,1266880195,2055,2055,2055,2055,0
20230608,160000,1266880195,2055,2055,2055,2055,0
20230608,155900,1266880195,2055,2055,2055,2055,0
20230608,155800,1266880195,2055,2055,2055,2055,0
20230608,155700,1266880195,2055,2055,2055,2055,0
20230608,155600,1266880195,2055,2055,2055,2055,0
20230608,155500,1266880195,2055,2055,2055,2055,0
20230608,155400,1266880195,2055,2055,2055,2055,0
20230608,155300,1266880195,2055,2055,2055,2055,0
20230608,155200,1266880195,2055,2055,2055,2055,0
20230608,155100,1266880195,2055,2055,2055,2055,0
20230608,155000,1266880195,2055,2055,2055,2055,0
20230608,154900,1266880195,2055,2055,2055,2055,0
20230608,154800,1266880195,2055,2055,2055,2055,0
20230608,154700,1266880195,2055,2055,2055,2055,0
20230608,154600,1266880195,2055,2055,2055,2055,0
20230608,154500,1266880195,2055,2055,2055,2055,0
20230608,154400,1266880195,2055,2055,2055,2055,0
20230608,154300,1266880195,2055,2055,2055,2055,19392
20230608,154200,1266880195,2055,2055,2055,2055,0
20230608,154100,1266880195,2055,2055,2055,2055,0
20230608,154000,1266880195,2055,2055,2055,2055,0
20230608,153900,1266880195,2055,2055,2055,2055,0
20230608,153800,1266880195,2055,2055,2055,2055,0
20230608,153700,1266880195,2055,2055,2055,2055,0
20230608,153600,1266880195,2055,2055,2055,2055,0
20230608,153500,1266880195,2055,2055,2055,2055,0
20230608,153400,1266880195,2055,2055,2055,2055,0
20230608,153300,1266880195,2055,2055,2055,2055,0
20230608,153200,1266880195,2055,2055,2055,2055,0
20230608,153100,1266880195,2055,2055,2055,2055,0
20230608,153000,1266880195,2055,2055,2055,2055,19392
20230608,152900,1227029635,2060,2060,2060,2060,0
20230608,152800,1227029635,2060,2060,2060,2060,0
20230608,152700,1227029635,2060,2060,2060,2060,0
20230608,152600,1227029635,2060,2060,2060,2060,0
20230608,152500,1227029635,2060,2060,2060,2060,0
20230608,152400,1227029635,2060,2060,2060,2060,0
20230608,152300,1227029635,2060,2060,2060,2060,0
20230608,152200,1227029635,2060,2060,2060,2060,0
20230608,152100,1227029635,2060,2060,2060,2060,0
20230608,152000,1227029635,2060,2060,2060,2060,0
20230608,151900,1227029635,2060,2060,2065,2060,9095
20230608,151800,1208282470,2060,2055,2060,2055,857
20230608,151700,1206520695,2050,2055,2055,2050,1186
20230608,151600,1204087110,2060,2060,2060,2055,2307
20230608,151500,1199344690,2055,2055,2055,2055,320
20230608,151400,1198687090,2060,2060,2060,2060,1001
20230608,151300,1196625030,2055,2055,2055,2055,711
20230608,151200,1195163925,2060,2060,2060,2060,2
20230608,151100,1195159805,2065,2065,2065,2065,0
20230608,151000,1195159805,2065,2065,2065,2065,0
20230608,150900,1195159805,2065,2065,2065,2060,4
20230608,150800,1195151550,2065,2065,2065,2065,0
20230608,150700,1195151550,2065,2065,2065,2065,5
20230608,150600,1195141225,2065,2060,2065,2060,4773
20230608,150500,1185303785,2065,2065,2065,2065,121
20230608,150400,1185053920,2060,2070,2070,2060,4013
20230608,150300,1176768205,2070,2065,2070,2065,175
20230608,150200,1176406755,2070,2065,2070,2065,101
20230608,150100,1176198185,2070,2070,2070,2070,1
20230608,150000,1176196115,2065,2065,2070,2060,3164
20230608,145900,1169672445,2065,2060,2065,2060,2002
20230608,145800,1165539410,2065,2060,2065,2060,2676
20230608,145700,1160021970,2060,2065,2065,2060,1138
20230608,145600,1157673500,2060,2065,2065,2060,22
20230608,145500,1157628175,2060,2060,2060,2060,4583
20230608,145400,1148187195,2060,2060,2060,2060,0
20230608,145300,1148187195,2060,2060,2060,2060,0
20230608,145200,1148187195,2060,2060,2060,2060,0
20230608,145100,1148187195,2060,2060,2060,2060,0
20230608,145000,1148187195,2060,2060,2060,2060,0
20230608,144900,1148187195,2060,2055,2060,2050,3463
20230608,144800,1141079335,2060,2055,2060,2055,2564
20230608,144700,1135808005,2060,2060,2060,2060,5
20230608,144600,1135797705,2060,2060,2060,2060,400
20230608,144500,1134973705,2060,2060,2060,2060,0
20230608,144400,1134973705,2060,2060,2060,2060,0
20230608,144300,1134973705,2060,2060,2060,2060,1389
20230608,144200,1132112365,2060,2060,2065,2060,1575
20230608,144100,1128862610,2060,2060,2060,2060,1500
20230608,144000,1125772610,2060,2055,2060,2055,3877
20230608,143900,1117798375,2050,2050,2050,2050,0
20230608,143800,1117798375,2050,2050,2050,2050,439
20230608,143700,1116898425,2050,2050,2050,2050,50
20230608,143600,1116795925,2050,2055,2055,2050,2
20230608,143500,1116791820,2050,2050,2050,2050,0
20230608,143400,1116791820,2050,2050,2050,2050,50
20230608,143300,1116689320,2050,2050,2050,2050,3238
20230608,143200,1110051420,2050,2050,2050,2050,9629
20230608,143100,1090311970,2050,2050,2050,2050,0
20230608,143000,1090311970,2050,2050,2050,2050,0
20230608,142900,1090311970,2050,2050,2050,2050,2666
20230608,142800,1084846670,2050,2050,2050,2050,1603
20230608,142700,1081560520,2050,2050,2050,2050,1
20230608,142600,1081558470,2050,2050,2050,2050,0
20230608,142500,1081558470,2050,2050,2050,2050,0
20230608,142400,1081558470,2050,2050,2050,2050,1
20230608,142300,1081556420,2050,2050,2055,2050,342
20230608,142200,1080855300,2055,2055,2055,2055,110
20230608,142100,1080629250,2055,2055,2055,2055,140
20230608,142000,1080341550,2055,2055,2055,2055,0
20230608,141900,1080341550,2055,2055,2060,2055,484
20230608,141800,1079346680,2055,2055,2055,2055,576
20230608,141700,1078163000,2050,2050,2050,2050,0
20230608,141600,1078163000,2050,2055,2055,2050,340
20230608,141500,1077464310,2055,2055,2055,2055,1965
20230608,141400,1073426235,2060,2055,2060,2055,204
20230608,141300,1073006995,2060,2055,2060,2055,1581
20230608,141200,1069758035,2055,2055,2055,2055,2401
20230608,141100,1064823980,2055,2055,2055,2055,187
20230608,141000,1064439695,2055,2055,2055,2055,813
20230608,140900,1062768980,2055,2055,2055,2055,0
20230608,140800,1062768980,2055,2055,2055,2055,100
20230608,140700,1062563480,2065,2055,2065,2050,3501
20230608,140600,1055363165,2060,2055,2060,2055,102
20230608,140500,1055153550,2050,2050,2050,2050,9
20230608,140400,1055135100,2050,2050,2050,2050,1134
20230608,140300,1052810400,2055,2050,2055,2050,19
20230608,140200,1052771365,2050,2050,2050,2050,253
20230608,140100,1052252715,2050,2050,2050,2050,1146
20230608,140000,1049903415,2055,2055,2055,2055,1703
20230608,135900,1046403750,2055,2050,2055,2050,1001
20230608,135800,1044348695,2050,2050,2050,2050,1747
20230608,135700,1040767345,2055,2055,2055,2055,2
20230608,135600,1040763235,2055,2050,2055,2050,2
20230608,135500,1040759130,2050,2050,2050,2050,601
20230608,135400,1039527080,2050,2050,2050,2050,979
20230608,135300,1037520130,2055,2055,2055,2055,1042
20230608,135200,1035378820,2050,2050,2050,2050,30
20230608,135100,1035317320,2050,2055,2055,2050,556
20230608,135000,1034176810,2050,2055,2055,2050,4132
20230608,134900,1025702295,2065,2055,2065,2055,351
20230608,134800,1024980980,2055,2060,2060,2055,300
20230608,134700,1024364475,2055,2065,2070,2055,6196
20230608,134600,1011609505,2065,2060,2065,2060,956
20230608,134500,1009640030,2055,2065,2065,2055,362
20230608,134400,1008896000,2055,2070,2070,2055,6383
20230608,134300,995762725,2065,2065,2080,2065,3986
20230608,134200,987531610,2080,2065,2080,2065,2004
20230608,134100,983363335,2080,2080,2080,2065,14749
20230608,134000,952750915,2080,2080,2080,2075,3377
20230608,133900,945740250,2080,2075,2080,2075,1517
20230608,133800,942591585,2070,2080,2080,2070,8799
20230608,133700,924323525,2080,2075,2080,2075,3447
20230608,133600,917165255,2080,2065,2080,2065,7415
20230608,133500,901774225,2070,2080,2080,2070,7817
20230608,133400,885544285,2080,2085,2085,2075,16426
20230608,133300,851329860,2085,2080,2085,2075,2559
20230608,133200,846008280,2080,2070,2080,2070,2368
20230608,133100,841090570,2080,2065,2085,2065,19285
20230608,133000,801057500,2065,2065,2065,2065,4
20230608,132900,801049240,2065,2060,2065,2060,11271
20230608,132800,777789035,2065,2060,2065,2060,23
20230608,132700,777741590,2055,2060,2060,2055,563
20230608,132600,776581815,2060,2060,2065,2060,3901
20230608,132500,768545710,2060,2055,2060,2055,87
20230608,132400,768366890,2060,2060,2060,2060,1106
20230608,132300,766088530,2060,2060,2060,2055,179
20230608,132200,765719940,2060,2060,2060,2055,1311
20230608,132100,763019340,2060,2060,2060,2055,540
20230608,132000,761908540,2055,2060,2060,2055,3698
20230608,131900,754301640,2060,2055,2060,2055,3900
20230608,131800,746287135,2050,2050,2055,2050,191
20230608,131700,745895085,2055,2055,2055,2050,2975
20230608,131600,739782260,2050,2055,2055,2050,1001
20230608,131500,737730205,2050,2050,2050,2050,171
20230608,131400,737379655,2050,2055,2055,2050,813
20230608,131300,735711200,2055,2055,2055,2050,3514
20230608,131200,728489980,2050,2055,2055,2050,60
20230608,131100,728366930,2055,2055,2055,2055,712
20230608,131000,726903770,2055,2055,2060,2055,16
20230608,130900,726870885,2060,2055,2060,2050,930
20230608,130800,724959040,2050,2055,2055,2050,3871
20230608,130700,717020985,2050,2050,2050,2050,6648
20230608,130600,703392585,2055,2055,2055,2055,29
20230608,130500,703332990,2055,2055,2060,2055,252
20230608,130400,702815125,2060,2055,2060,2055,133
20230608,130300,702541750,2060,2060,2060,2060,60
20230608,130200,702418150,2060,2060,2060,2060,533
20230608,130100,701320170,2060,2055,2060,2055,2505
20230608,130000,696160320,2055,2055,2060,2055,2204
20230608,125900,691622600,2055,2060,2060,2050,14690
20230608,125800,661484600,2060,2060,2060,2055,728
20230608,125700,659985045,2060,2050,2060,2050,11963
20230608,125600,635422705,2050,2040,2050,2040,5124
20230608,125500,624943325,2040,2045,2045,2040,2001
20230608,125400,620861280,2035,2040,2040,2035,802
20230608,125300,619228585,2040,2040,2040,2040,19
20230608,125200,619189825,2045,2040,2045,2040,150
20230608,125100,618883820,2040,2040,2040,2040,200
20230608,125000,618475820,2045,2045,2045,2045,1878
20230608,124900,614635310,2045,2045,2045,2045,1239
20230608,124800,612101555,2045,2045,2045,2045,248
20230608,124700,611594395,2045,2055,2055,2045,8519
20230608,124600,594132815,2050,2050,2050,2050,4715
20230608,124500,584467065,2050,2050,2050,2045,1841
20230608,124400,580694510,2050,2045,2055,2045,15656
20230608,124300,548647450,2040,2035,2040,2035,11634
20230608,124200,524915375,2040,2045,2045,2035,3309
20230608,124100,518161815,2045,2045,2045,2040,807
20230608,124000,516515380,2045,2045,2045,2040,927
20230608,123900,514622985,2045,2040,2045,2040,6072
20230608,123800,502233905,2040,2035,2040,2035,3315
20230608,123700,495476380,2040,2035,2040,2035,5002
20230608,123600,485297300,2035,2040,2040,2035,9663
20230608,123500,465632595,2040,2040,2040,2040,168
20230608,123400,465289875,2040,2035,2040,2035,1439
20230608,123300,462361500,2035,2030,2035,2030,2148
20230608,123200,458001050,2030,2030,2030,2030,1
20230608,123100,457999020,2025,2025,2025,2025,0
20230608,123000,457999020,2025,2025,2025,2025,100
20230608,122900,457796520,2025,2025,2025,2025,0
20230608,122800,457796520,2025,2025,2025,2025,0
20230608,122700,457796520,2025,2025,2025,2025,0
20230608,122600,457796520,2025,2025,2025,2025,0
20230608,122500,457796520,2025,2025,2025,2025,74
20230608,122400,457646670,2025,2025,2025,2025,143
20230608,122300,457357095,2025,2020,2025,2020,212
20230608,122200,456928295,2025,2025,2025,2025,89
20230608,122100,456748070,2025,2025,2030,2025,379
20230608,122000,455980590,2025,2025,2025,2025,204
20230608,121900,455567490,2030,2030,2030,2030,5
20230608,121800,455557340,2030,2030,2030,2030,0
20230608,121700,455557340,2030,2030,2030,2030,1
20230608,121600,455555310,2030,2030,2030,2030,1
20230608,121500,455553280,2030,2030,2030,2030,0
20230608,121400,455553280,2030,2030,2030,2030,1
20230608,121300,455551250,2025,2025,2025,2025,658
20230608,121200,454218800,2030,2030,2030,2030,2
20230608,121100,454214740,2025,2025,2025,2025,499
20230608,121000,453204265,2025,2025,2025,2025,1
20230608,120900,453202240,2020,2020,2020,2020,0
20230608,120800,453202240,2020,2020,2020,2020,0
20230608,120700,453202240,2020,2020,2020,2020,60
20230608,120600,453081040,2025,2025,2025,2025,0
20230608,120500,453081040,2025,2025,2025,2025,0
20230608,120400,453081040,2025,2025,2025,2025,0
20230608,120300,453081040,2025,2025,2025,2025,215
20230608,120200,452645665,2025,2025,2025,2025,385
20230608,120100,451866040,2025,2025,2025,2025,50
20230608,120000,451764790,2025,2025,2025,2025,1295
20230608,115900,449142415,2020,2020,2020,2020,1
20230608,115800,449140395,2020,2025,2025,2020,2150
20230608,115700,444796645,2025,2025,2025,2025,200
20230608,115600,444391645,2025,2025,2025,2025,0
20230608,115500,444391645,2025,2025,2025,2025,281
20230608,115400,443822620,2020,2020,2020,2020,3
20230608,115300,443816560,2025,2025,2025,2025,1
20230608,115200,443814535,2020,2020,2020,2020,3476
20230608,115100,436793015,2020,2020,2020,2020,52
20230608,115000,436687975,2020,2020,2020,2020,0
20230608,114900,436687975,2020,2020,2020,2020,0
20230608,114800,436687975,2020,2020,2020,2020,14021
20230608,114700,408365555,2020,2020,2020,2020,1889
20230608,114600,404549775,2020,2020,2020,2020,2000
20230608,114500,400509775,2025,2025,2025,2025,50
20230608,114400,400408525,2025,2025,2025,2025,0
20230608,114300,400408525,2025,2025,2025,2025,129
20230608,114200,400147300,2030,2030,2030,2025,2132
20230608,114100,395829990,2030,2030,2030,2030,1
20230608,114000,395827960,2030,2030,2030,2030,0
20230608,113900,395827960,2030,2030,2030,2030,2
20230608,113800,395823900,2030,2030,2030,2030,0
20230608,113700,395823900,2030,2025,2030,2025,571
20230608,113600,394667620,2030,2030,2030,2030,0
20230608,113500,394667620,2030,2030,2030,2030,0
20230608,113400,394667620,2030,2030,2030,2030,0
20230608,113300,394667620,2030,2030,2030,2030,0
20230608,113200,394667620,2030,2030,2030,2030,0
20230608,113100,394667620,2030,2030,2030,2030,0
20230608,113000,394667620,2030,2030,2030,2030,0
20230608,112900,394667620,2030,2030,2030,2030,0
20230608,112800,394667620,2030,2030,2030,2030,0
20230608,112700,394667620,2030,2030,2030,2030,1
20230608,112600,394665590,2025,2030,2030,2025,232
20230608,112500,394195745,2030,2030,2030,2030,0
20230608,112400,394195745,2030,2030,2030,2030,2
20230608,112300,394191685,2025,2025,2025,2025,40
20230608,112200,394110685,2025,2030,2030,2025,564
20230608,112100,392968580,2020,2020,2020,2020,0
20230608,112000,392968580,2020,2025,2025,2020,1500
20230608,111900,389938545,2030,2030,2030,2030,0
20230608,111800,389938545,2030,2025,2030,2025,11
20230608,111700,389916265,2025,2025,2025,2025,20
20230608,111600,389875765,2025,2025,2025,2025,510
20230608,111500,388843015,2030,2030,2030,2030,300
20230608,111400,388234015,2030,2030,2030,2030,0
20230608,111300,388234015,2030,2025,2030,2025,528
20230608,111200,387163225,2025,2025,2025,2025,290
20230608,111100,386575975,2030,2025,2030,2025,543
20230608,111000,385473935,2025,2025,2025,2025,300
20230608,110900,384866435,2030,2030,2030,2025,168
20230608,110800,384526210,2030,2030,2030,2025,802
20230608,110700,382902150,2025,2025,2025,2025,1200
20230608,110600,380472150,2030,2030,2030,2030,1
20230608,110500,380470120,2025,2030,2030,2025,12002
20230608,110400,356156935,2035,2035,2035,2030,489
20230608,110300,355164255,2035,2035,2035,2030,252
20230608,110200,354652685,2035,2035,2035,2035,5
20230608,110100,354642510,2035,2035,2035,2035,0
20230608,110000,354642510,2035,2030,2035,2030,2200
20230608,105900,350176505,2030,2030,2030,2030,5
20230608,105800,350166355,2030,2030,2030,2030,0
20230608,105700,350166355,2030,2030,2030,2030,0
20230608,105600,350166355,2030,2030,2030,2030,0
20230608,105500,350166355,2030,2025,2030,2025,26
20230608,105400,350113700,2030,2025,2030,2025,12
20230608,105300,350089395,2030,2030,2030,2030,1
20230608,105200,350087365,2025,2025,2025,2025,0
20230608,105100,350087365,2025,2025,2025,2025,4755
20230608,105000,340458490,2025,2025,2025,2025,0
20230608,104900,340458490,2025,2025,2025,2025,0
20230608,104800,340458490,2025,2025,2025,2025,1555
20230608,104700,337309615,2025,2025,2025,2025,2
20230608,104600,337305565,2025,2025,2025,2025,140
20230608,104500,337022065,2025,2025,2025,2025,500
20230608,104400,336009565,2030,2030,2030,2030,52
20230608,104300,335904005,2025,2025,2025,2025,497
20230608,104200,334897580,2030,2030,2030,2030,50
20230608,104100,334796080,2030,2030,2030,2030,150
20230608,104000,334491580,2030,2025,2030,2025,264
20230608,103900,333956230,2025,2025,2025,2025,1
20230608,103800,333954205,2025,2025,2025,2025,912
20230608,103700,332107405,2025,2025,2025,2025,50
20230608,103600,332006155,2030,2025,2030,2025,101
20230608,103500,331801625,2020,2020,2020,2020,5500
20230608,103400,320691625,2020,2020,2020,2020,3664
20230608,103300,313290345,2020,2020,2020,2020,0
20230608,103200,313290345,2020,2030,2030,2020,61
20230608,103100,313167015,2020,2020,2020,2020,0
20230608,103000,313167015,2020,2025,2030,2020,1563
20230608,102900,310005335,2020,2020,2020,2020,2000
20230608,102800,305965335,2025,2025,2025,2025,0
20230608,102700,305965335,2025,2025,2025,2025,600
20230608,102600,304750335,2025,2025,2025,2025,6
20230608,102500,304738185,2020,2030,2030,2020,974
20230608,102400,302769565,2025,2025,2030,2025,195
20230608,102300,302374675,2030,2030,2030,2030,0
20230608,102200,302374675,2030,2030,2030,2030,1
20230608,102100,302372645,2025,2025,2030,2025,1234
20230608,102000,299873785,2025,2025,2025,2025,403
20230608,101900,299057710,2025,2025,2025,2025,97
20230608,101800,298861285,2030,2030,2030,2030,0
20230608,101700,298861285,2030,2030,2030,2030,293
20230608,101600,298266495,2030,2030,2030,2030,0
20230608,101500,298266495,2030,2025,2030,2025,137
20230608,101400,297988885,2030,2030,2030,2030,0
20230608,101300,297988885,2030,2020,2030,2020,69
20230608,101200,297849305,2020,2020,2020,2020,752
20230608,101100,296330265,2020,2020,2030,2020,1945
20230608,101000,292401335,2025,2030,2030,2025,254
20230608,100900,291886975,2020,2030,2030,2020,131
20230608,100800,291621355,2030,2020,2030,2020,2591
20230608,100700,286382420,2030,2030,2030,2030,252
20230608,100600,285870860,2040,2040,2040,2020,10014
20230608,100500,265627485,2025,2040,2040,2025,10555
20230608,100400,244245795,2040,2030,2040,2030,66
20230608,100300,244111540,2030,2035,2035,2030,258
20230608,100200,243587550,2035,2035,2035,2035,1
20230608,100100,243585515,2030,2035,2035,2030,648
20230608,100000,242269285,2035,2035,2035,2035,491
20230608,095900,241270100,2035,2040,2040,2035,5
20230608,095800,241259915,2040,2040,2040,2040,98
20230608,095700,241059995,2040,2040,2040,2040,201
20230608,095600,240649955,2045,2045,2045,2045,16
20230608,095500,240617235,2045,2040,2045,2040,189
20230608,095400,240231655,2040,2040,2040,2040,0
20230608,095300,240231655,2040,2040,2040,2040,981
20230608,095200,238230415,2040,2040,2045,2040,253
20230608,095100,237714280,2045,2045,2045,2045,0
20230608,095000,237714280,2045,2040,2045,2040,4
20230608,094900,237706115,2045,2045,2045,2045,1
20230608,094800,237704070,2040,2040,2045,2035,960
20230608,094700,235748855,2040,2040,2045,2040,700
20230608,094600,234320800,2045,2040,2045,2040,4062
20230608,094500,226034035,2040,2045,2050,2040,765
20230608,094400,224469610,2050,2045,2050,2045,2222
20230608,094300,219925605,2050,2050,2050,2050,1
20230608,094200,219923555,2045,2045,2045,2045,1040
20230608,094100,217796755,2045,2045,2050,2045,15
20230608,094000,217766025,2050,2040,2050,2040,104
20230608,093900,217553855,2050,2040,2050,2040,303
20230608,093800,216935725,2040,2040,2040,2040,3010
20230608,093700,210795325,2040,2045,2045,2040,1905
20230608,093600,206908870,2050,2040,2050,2040,1633
20230608,093500,203569905,2040,2045,2045,2040,80
20230608,093400,203406635,2045,2050,2055,2045,788
20230608,093300,201795130,2055,2045,2055,2045,1414
20230608,093200,198901865,2040,2035,2040,2030,5836
20230608,093100,187030005,2035,2035,2035,2030,1004
20230608,093000,184991865,2035,2035,2035,2025,1282
20230608,092900,182387995,2025,2025,2025,2025,2004
20230608,092800,178329895,2030,2035,2035,2030,2010
20230608,092700,174249545,2025,2035,2035,2025,1807
20230608,092600,170581480,2035,2035,2035,2035,37
20230608,092500,170506185,2035,2035,2035,2035,0
20230608,092400,170506185,2035,2035,2035,2035,300
20230608,092300,169895685,2035,2035,2035,2035,1004
20230608,092200,167852545,2035,2025,2035,2025,75
20230608,092100,167700330,2025,2030,2030,2025,361
20230608,092000,166968755,2035,2035,2035,2035,29
20230608,091900,166909740,2030,2025,2035,2020,960
20230608,091800,164961995,2025,2020,2025,2020,173
20230608,091700,164611930,2020,2025,2025,2015,9197
20230608,091600,146019555,2015,2020,2025,2015,2586
20230608,091500,140795785,2020,2020,2020,2020,1019
20230608,091400,138737405,2025,2040,2040,2025,6096
20230608,091300,126386175,2030,2040,2040,2030,620
20230608,091200,125126575,2030,2035,2035,2030,2065
20230608,091100,120924310,2035,2035,2035,2035,551
20230608,091000,119803025,2035,2035,2035,2035,115
20230608,090900,119569000,2030,2035,2035,2030,52
20230608,090800,119463420,2040,2040,2040,2040,200
20230608,090700,119055420,2040,2040,2040,2040,16
20230608,090600,119022780,2050,2050,2060,2025,6750
20230608,090500,105258360,2055,2055,2055,2055,275
20230608,090400,104693235,2055,2040,2055,2040,20968
20230608,090300,61821415,2040,2045,2045,2040,879
20230608,090200,60027000,2040,2045,2045,2040,806
20230608,090100,58381880,2040,2045,2045,2040,1601
20230608,090000,55110840,2050,2050,2050,2040,26885