stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,201400,1548724915,2940,2940,2940,2940,5852
20230602,201300,1548724915,2940,2940,2940,2940,0
20230602,201200,1548724915,2940,2940,2940,2940,0
20230602,201100,1548724915,2940,2940,2940,2940,0
20230602,201000,1548724915,2940,2940,2940,2940,0
20230602,200900,1548724915,2940,2940,2940,2940,0
20230602,200800,1548724915,2940,2940,2940,2940,0
20230602,200700,1548724915,2940,2940,2940,2940,0
20230602,200600,1548724915,2940,2940,2940,2940,0
20230602,200500,1548724915,2940,2940,2940,2940,0
20230602,200400,1548724915,2940,2940,2940,2940,0
20230602,200300,1548724915,2940,2940,2940,2940,0
20230602,200200,1548724915,2940,2940,2940,2940,0
20230602,200100,1548724915,2940,2940,2940,2940,0
20230602,200000,1548724915,2940,2940,2940,2940,0
20230602,195900,1548724915,2940,2940,2940,2940,0
20230602,195800,1548724915,2940,2940,2940,2940,0
20230602,195700,1548724915,2940,2940,2940,2940,0
20230602,195600,1548724915,2940,2940,2940,2940,0
20230602,195500,1548724915,2940,2940,2940,2940,0
20230602,195400,1548724915,2940,2940,2940,2940,0
20230602,195300,1548724915,2940,2940,2940,2940,0
20230602,195200,1548724915,2940,2940,2940,2940,0
20230602,195100,1548724915,2940,2940,2940,2940,0
20230602,195000,1548724915,2940,2940,2940,2940,0
20230602,194900,1548724915,2940,2940,2940,2940,0
20230602,194800,1548724915,2940,2940,2940,2940,0
20230602,194700,1548724915,2940,2940,2940,2940,0
20230602,194600,1548724915,2940,2940,2940,2940,0
20230602,194500,1548724915,2940,2940,2940,2940,0
20230602,194400,1548724915,2940,2940,2940,2940,5852
20230602,194300,1548724915,2940,2940,2940,2940,0
20230602,194200,1548724915,2940,2940,2940,2940,0
20230602,194100,1548724915,2940,2940,2940,2940,0
20230602,194000,1548724915,2940,2940,2940,2940,0
20230602,193900,1548724915,2940,2940,2940,2940,0
20230602,193800,1548724915,2940,2940,2940,2940,0
20230602,193700,1548724915,2940,2940,2940,2940,0
20230602,193600,1548724915,2940,2940,2940,2940,0
20230602,193500,1548724915,2940,2940,2940,2940,0
20230602,193400,1548724915,2940,2940,2940,2940,0
20230602,193300,1548724915,2940,2940,2940,2940,0
20230602,193200,1548724915,2940,2940,2940,2940,0
20230602,193100,1548724915,2940,2940,2940,2940,0
20230602,193000,1548724915,2940,2940,2940,2940,0
20230602,192900,1548724915,2940,2940,2940,2940,0
20230602,192800,1548724915,2940,2940,2940,2940,0
20230602,192700,1548724915,2940,2940,2940,2940,0
20230602,192600,1548724915,2940,2940,2940,2940,0
20230602,192500,1548724915,2940,2940,2940,2940,0
20230602,192400,1548724915,2940,2940,2940,2940,0
20230602,192300,1548724915,2940,2940,2940,2940,0
20230602,192200,1548724915,2940,2940,2940,2940,0
20230602,192100,1548724915,2940,2940,2940,2940,0
20230602,192000,1548724915,2940,2940,2940,2940,0
20230602,191900,1548724915,2940,2940,2940,2940,0
20230602,191800,1548724915,2940,2940,2940,2940,0
20230602,191700,1548724915,2940,2940,2940,2940,0
20230602,191600,1548724915,2940,2940,2940,2940,0
20230602,191500,1548724915,2940,2940,2940,2940,0
20230602,191400,1548724915,2940,2940,2940,2940,5852
20230602,191300,1548724915,2940,2940,2940,2940,0
20230602,191200,1548724915,2940,2940,2940,2940,0
20230602,191100,1548724915,2940,2940,2940,2940,0
20230602,191000,1548724915,2940,2940,2940,2940,0
20230602,190900,1548724915,2940,2940,2940,2940,0
20230602,190800,1548724915,2940,2940,2940,2940,0
20230602,190700,1548724915,2940,2940,2940,2940,0
20230602,190600,1548724915,2940,2940,2940,2940,0
20230602,190500,1548724915,2940,2940,2940,2940,0
20230602,190400,1548724915,2940,2940,2940,2940,0
20230602,190300,1548724915,2940,2940,2940,2940,0
20230602,190200,1548724915,2940,2940,2940,2940,0
20230602,190100,1548724915,2940,2940,2940,2940,0
20230602,190000,1548724915,2940,2940,2940,2940,0
20230602,185900,1548724915,2940,2940,2940,2940,0
20230602,185800,1548724915,2940,2940,2940,2940,0
20230602,185700,1548724915,2940,2940,2940,2940,0
20230602,185600,1548724915,2940,2940,2940,2940,0
20230602,185500,1548724915,2940,2940,2940,2940,0
20230602,185400,1548724915,2940,2940,2940,2940,0
20230602,185300,1548724915,2940,2940,2940,2940,0
20230602,185200,1548724915,2940,2940,2940,2940,0
20230602,185100,1548724915,2940,2940,2940,2940,0
20230602,185000,1548724915,2940,2940,2940,2940,0
20230602,184900,1548724915,2940,2940,2940,2940,0
20230602,184800,1548724915,2940,2940,2940,2940,0
20230602,184700,1548724915,2940,2940,2940,2940,0
20230602,184600,1548724915,2940,2940,2940,2940,0
20230602,184500,1548724915,2940,2940,2940,2940,0
20230602,184400,1548724915,2940,2940,2940,2940,5852
20230602,184300,1548724915,2940,2940,2940,2940,0
20230602,184200,1548724915,2940,2940,2940,2940,0
20230602,184100,1548724915,2940,2940,2940,2940,0
20230602,184000,1548724915,2940,2940,2940,2940,0
20230602,183900,1548724915,2940,2940,2940,2940,0
20230602,183800,1548724915,2940,2940,2940,2940,0
20230602,183700,1548724915,2940,2940,2940,2940,0
20230602,183600,1548724915,2940,2940,2940,2940,0
20230602,183500,1548724915,2940,2940,2940,2940,0
20230602,183400,1548724915,2940,2940,2940,2940,0
20230602,183300,1548724915,2940,2940,2940,2940,0
20230602,183200,1548724915,2940,2940,2940,2940,0
20230602,183100,1548724915,2940,2940,2940,2940,0
20230602,183000,1548724915,2940,2940,2940,2940,0
20230602,182900,1548724915,2940,2940,2940,2940,0
20230602,182800,1548724915,2940,2940,2940,2940,0
20230602,182700,1548724915,2940,2940,2940,2940,0
20230602,182600,1548724915,2940,2940,2940,2940,0
20230602,182500,1548724915,2940,2940,2940,2940,0
20230602,182400,1548724915,2940,2940,2940,2940,0
20230602,182300,1548724915,2940,2940,2940,2940,0
20230602,182200,1548724915,2940,2940,2940,2940,0
20230602,182100,1548724915,2940,2940,2940,2940,0
20230602,182000,1548724915,2940,2940,2940,2940,0
20230602,181900,1548724915,2940,2940,2940,2940,0
20230602,181800,1548724915,2940,2940,2940,2940,0
20230602,181700,1548724915,2940,2940,2940,2940,0
20230602,181600,1548724915,2940,2940,2940,2940,0
20230602,181500,1548724915,2940,2940,2940,2940,0
20230602,181400,1548724915,2940,2940,2940,2940,5852
20230602,181300,1548724915,2940,2940,2940,2940,0
20230602,181200,1548724915,2940,2940,2940,2940,0
20230602,181100,1548724915,2940,2940,2940,2940,0
20230602,181000,1548724915,2940,2940,2940,2940,0
20230602,180900,1548724915,2940,2940,2940,2940,0
20230602,180800,1548724915,2940,2940,2940,2940,0
20230602,180700,1548724915,2940,2940,2940,2940,0
20230602,180600,1548724915,2940,2940,2940,2940,0
20230602,180500,1548724915,2940,2940,2940,2940,0
20230602,180400,1548724915,2940,2940,2940,2940,0
20230602,180300,1548724915,2940,2940,2940,2940,0
20230602,180200,1548724915,2940,2940,2940,2940,0
20230602,180100,1548724915,2940,2940,2940,2940,0
20230602,180000,1548724915,2940,2940,2940,2940,0
20230602,175900,1548724915,2940,2940,2940,2940,0
20230602,175800,1548724915,2940,2940,2940,2940,0
20230602,175700,1548724915,2940,2940,2940,2940,0
20230602,175600,1548724915,2940,2940,2940,2940,0
20230602,175500,1548724915,2940,2940,2940,2940,0
20230602,175400,1548724915,2940,2940,2940,2940,0
20230602,175300,1548724915,2940,2940,2940,2940,0
20230602,175200,1548724915,2940,2940,2940,2940,0
20230602,175100,1548724915,2940,2940,2940,2940,0
20230602,175000,1548724915,2940,2940,2940,2940,0
20230602,174900,1548724915,2940,2940,2940,2940,0
20230602,174800,1548724915,2940,2940,2940,2940,0
20230602,174700,1548724915,2940,2940,2940,2940,0
20230602,174600,1548724915,2940,2940,2940,2940,0
20230602,174500,1548724915,2940,2940,2940,2940,0
20230602,174400,1548724915,2940,2940,2940,2940,5852
20230602,174300,1548724915,2940,2940,2940,2940,0
20230602,174200,1548724915,2940,2940,2940,2940,0
20230602,174100,1548724915,2940,2940,2940,2940,0
20230602,174000,1548724915,2940,2940,2940,2940,0
20230602,173900,1548724915,2940,2940,2940,2940,0
20230602,173800,1548724915,2940,2940,2940,2940,0
20230602,173700,1548724915,2940,2940,2940,2940,0
20230602,173600,1548724915,2940,2940,2940,2940,0
20230602,173500,1548724915,2940,2940,2940,2940,0
20230602,173400,1548724915,2940,2940,2940,2940,0
20230602,173300,1548724915,2940,2940,2940,2940,0
20230602,173200,1548724915,2940,2940,2940,2940,0
20230602,173100,1548724915,2940,2940,2940,2940,0
20230602,173000,1548724915,2940,2940,2940,2940,0
20230602,172900,1548724915,2940,2940,2940,2940,0
20230602,172800,1548724915,2940,2940,2940,2940,0
20230602,172700,1548724915,2940,2940,2940,2940,0
20230602,172600,1548724915,2940,2940,2940,2940,0
20230602,172500,1548724915,2940,2940,2940,2940,0
20230602,172400,1548724915,2940,2940,2940,2940,0
20230602,172300,1548724915,2940,2940,2940,2940,0
20230602,172200,1548724915,2940,2940,2940,2940,0
20230602,172100,1548724915,2940,2940,2940,2940,0
20230602,172000,1548724915,2940,2940,2940,2940,0
20230602,171900,1548724915,2940,2940,2940,2940,0
20230602,171800,1548724915,2940,2940,2940,2940,0
20230602,171700,1548724915,2940,2940,2940,2940,0
20230602,171600,1548724915,2940,2940,2940,2940,0
20230602,171500,1548724915,2940,2940,2940,2940,0
20230602,171400,1548724915,2940,2940,2940,2940,5852
20230602,171300,1548724915,2940,2940,2940,2940,0
20230602,171200,1548724915,2940,2940,2940,2940,0
20230602,171100,1548724915,2940,2940,2940,2940,0
20230602,171000,1548724915,2940,2940,2940,2940,0
20230602,170900,1548724915,2940,2940,2940,2940,0
20230602,170800,1548724915,2940,2940,2940,2940,0
20230602,170700,1548724915,2940,2940,2940,2940,0
20230602,170600,1548724915,2940,2940,2940,2940,0
20230602,170500,1548724915,2940,2940,2940,2940,0
20230602,170400,1548724915,2940,2940,2940,2940,0
20230602,170300,1548724915,2940,2940,2940,2940,0
20230602,170200,1548724915,2940,2940,2940,2940,0
20230602,170100,1548724915,2940,2940,2940,2940,0
20230602,170000,1548724915,2940,2940,2940,2940,0
20230602,165900,1548724915,2940,2940,2940,2940,0
20230602,165800,1548724915,2940,2940,2940,2940,0
20230602,165700,1548724915,2940,2940,2940,2940,0
20230602,165600,1548724915,2940,2940,2940,2940,0
20230602,165500,1548724915,2940,2940,2940,2940,0
20230602,165400,1548724915,2940,2940,2940,2940,0
20230602,165300,1548724915,2940,2940,2940,2940,0
20230602,165200,1548724915,2940,2940,2940,2940,0
20230602,165100,1548724915,2940,2940,2940,2940,0
20230602,165000,1548724915,2940,2940,2940,2940,0
20230602,164900,1548724915,2940,2940,2940,2940,0
20230602,164800,1548724915,2940,2940,2940,2940,0
20230602,164700,1548724915,2940,2940,2940,2940,0
20230602,164600,1548724915,2940,2940,2940,2940,0
20230602,164500,1548724915,2940,2940,2940,2940,0
20230602,164400,1548724915,2940,2940,2940,2940,5852
20230602,164300,1548724915,2940,2940,2940,2940,0
20230602,164200,1548724915,2940,2940,2940,2940,0
20230602,164100,1548724915,2940,2940,2940,2940,0
20230602,164000,1548724915,2940,2940,2940,2940,0
20230602,163900,1548724915,2940,2940,2940,2940,0
20230602,163800,1548724915,2940,2940,2940,2940,0
20230602,163700,1548724915,2940,2940,2940,2940,0
20230602,163600,1548724915,2940,2940,2940,2940,0
20230602,163500,1548724915,2940,2940,2940,2940,0
20230602,163400,1548724915,2940,2940,2940,2940,0
20230602,163300,1548724915,2940,2940,2940,2940,0
20230602,163200,1548724915,2940,2940,2940,2940,0
20230602,163100,1548724915,2940,2940,2940,2940,0
20230602,163000,1548724915,2940,2940,2940,2940,0
20230602,162900,1548724915,2940,2940,2940,2940,0
20230602,162800,1548724915,2940,2940,2940,2940,0
20230602,162700,1548724915,2940,2940,2940,2940,0
20230602,162600,1548724915,2940,2940,2940,2940,0
20230602,162500,1548724915,2940,2940,2940,2940,0
20230602,162400,1548724915,2940,2940,2940,2940,0
20230602,162300,1548724915,2940,2940,2940,2940,0
20230602,162200,1548724915,2940,2940,2940,2940,0
20230602,162100,1548724915,2940,2940,2940,2940,0
20230602,162000,1548724915,2940,2940,2940,2940,0
20230602,161900,1548724915,2940,2940,2940,2940,0
20230602,161800,1548724915,2940,2940,2940,2940,0
20230602,161700,1548724915,2940,2940,2940,2940,0
20230602,161600,1548724915,2940,2940,2940,2940,0
20230602,161500,1548724915,2940,2940,2940,2940,0
20230602,161400,1548724915,2940,2940,2940,2940,5852
20230602,161300,1548724915,2940,2940,2940,2940,0
20230602,161200,1548724915,2940,2940,2940,2940,0
20230602,161100,1548724915,2940,2940,2940,2940,0
20230602,161000,1548724915,2940,2940,2940,2940,0
20230602,160900,1548724915,2940,2940,2940,2940,0
20230602,160800,1548724915,2940,2940,2940,2940,0
20230602,160700,1548724915,2940,2940,2940,2940,0
20230602,160600,1548724915,2940,2940,2940,2940,0
20230602,160500,1548724915,2940,2940,2940,2940,0
20230602,160400,1548724915,2940,2940,2940,2940,0
20230602,160300,1548724915,2940,2940,2940,2940,0
20230602,160200,1548724915,2940,2940,2940,2940,0
20230602,160100,1548724915,2940,2940,2940,2940,0
20230602,160000,1548724915,2940,2940,2940,2940,0
20230602,155900,1548724915,2940,2940,2940,2940,0
20230602,155800,1548724915,2940,2940,2940,2940,0
20230602,155700,1548724915,2940,2940,2940,2940,0
20230602,155600,1548724915,2940,2940,2940,2940,0
20230602,155500,1548724915,2940,2940,2940,2940,0
20230602,155400,1548724915,2940,2940,2940,2940,0
20230602,155300,1548724915,2940,2940,2940,2940,0
20230602,155200,1548724915,2940,2940,2940,2940,0
20230602,155100,1548724915,2940,2940,2940,2940,0
20230602,155000,1548724915,2940,2940,2940,2940,0
20230602,154900,1548724915,2940,2940,2940,2940,0
20230602,154800,1548724915,2940,2940,2940,2940,0
20230602,154700,1548724915,2940,2940,2940,2940,0
20230602,154600,1548724915,2940,2940,2940,2940,0
20230602,154500,1548724915,2940,2940,2940,2940,0
20230602,154400,1548724915,2940,2940,2940,2940,5852
20230602,154300,1548724915,2940,2940,2940,2940,0
20230602,154200,1548724915,2940,2940,2940,2940,0
20230602,154100,1548724915,2940,2940,2940,2940,0
20230602,154000,1548724915,2940,2940,2940,2940,0
20230602,153900,1548724915,2940,2940,2940,2940,0
20230602,153800,1548724915,2940,2940,2940,2940,0
20230602,153700,1548724915,2940,2940,2940,2940,0
20230602,153600,1548724915,2940,2940,2940,2940,0
20230602,153500,1548724915,2940,2940,2940,2940,0
20230602,153400,1548724915,2940,2940,2940,2940,0
20230602,153300,1548724915,2940,2940,2940,2940,0
20230602,153200,1548724915,2940,2940,2940,2940,0
20230602,153100,1548724915,2940,2940,2940,2940,0
20230602,153000,1548724915,2940,2940,2940,2940,5852
20230602,152900,1531520035,2945,2945,2945,2945,0
20230602,152800,1531520035,2945,2945,2945,2945,0
20230602,152700,1531520035,2945,2945,2945,2945,0
20230602,152600,1531520035,2945,2945,2945,2945,0
20230602,152500,1531520035,2945,2945,2945,2945,0
20230602,152400,1531520035,2945,2945,2945,2945,0
20230602,152300,1531520035,2945,2945,2945,2945,0
20230602,152200,1531520035,2945,2945,2945,2945,0
20230602,152100,1531520035,2945,2945,2945,2945,0
20230602,152000,1531520035,2945,2945,2945,2945,0
20230602,151900,1531520035,2945,2940,2945,2940,583
20230602,151800,1529805725,2940,2940,2945,2940,239
20230602,151700,1529102910,2940,2945,2945,2940,5160
20230602,151600,1513908480,2940,2940,2945,2940,5809
20230602,151500,1496827935,2940,2940,2945,2940,288
20230602,151400,1495981040,2940,2955,2955,2940,1082
20230602,151300,1492797485,2940,2940,2955,2940,3606
20230602,151200,1482166080,2940,2945,2945,2940,3854
20230602,151100,1470833500,2945,2940,2945,2935,1159
20230602,151000,1467425095,2940,2940,2940,2940,20
20230602,150900,1467366295,2945,2940,2945,2935,746
20230602,150800,1465173000,2940,2940,2945,2940,501
20230602,150700,1463699890,2940,2945,2945,2940,3680
20230602,150600,1452880470,2945,2945,2945,2940,3096
20230602,150500,1443776535,2945,2945,2945,2940,738
20230602,150400,1441603930,2940,2940,2945,2940,1045
20230602,150300,1438529745,2940,2935,2940,2935,2432
20230602,150200,1431380665,2940,2940,2940,2940,552
20230602,150100,1429757785,2940,2935,2940,2935,371
20230602,150000,1428668875,2935,2930,2940,2930,871
20230602,145900,1426113450,2935,2930,2935,2930,457
20230602,145800,1424773765,2930,2935,2935,2930,1155
20230602,145700,1421386820,2935,2935,2935,2930,1337
20230602,145600,1417465140,2930,2935,2935,2930,563
20230602,145500,1415814850,2930,2935,2935,2930,577
20230602,145400,1414124030,2930,2930,2935,2930,277
20230602,145300,1413312170,2935,2935,2935,2930,1804
20230602,145200,1408025995,2930,2930,2935,2925,4131
20230602,145100,1395922835,2930,2930,2930,2925,685
20230602,145000,1393918515,2925,2925,2930,2925,398
20230602,144900,1392754250,2930,2930,2930,2925,2930
20230602,144800,1384182815,2925,2930,2930,2925,463
20230602,144700,1382828175,2930,2930,2930,2925,1083
20230602,144600,1379656375,2925,2930,2930,2925,576
20230602,144500,1377971395,2925,2930,2930,2925,7769
20230602,144400,1355242620,2930,2930,2930,2925,553
20230602,144300,1353623595,2930,2935,2935,2930,22392
20230602,144200,1288006490,2930,2935,2935,2930,1617
20230602,144100,1283263480,2930,2935,2935,2930,800
20230602,144000,1280919135,2935,2940,2940,2930,18225
20230602,143900,1227429420,2935,2940,2940,2935,831
20230602,143800,1224990205,2935,2940,2940,2935,344
20230602,143700,1223980275,2935,2935,2940,2935,506
20230602,143600,1222495070,2940,2940,2940,2935,802
20230602,143500,1220139955,2940,2940,2940,2935,864
20230602,143400,1217603745,2935,2940,2940,2935,301
20230602,143300,1216720050,2935,2940,2940,2935,753
20230602,143200,1214509905,2940,2940,2940,2935,856
20230602,143100,1211995175,2935,2940,2940,2935,461
20230602,143000,1210641855,2935,2935,2935,2935,539
20230602,142900,1209059890,2940,2940,2940,2935,726
20230602,142800,1206928780,2935,2940,2940,2935,1355
20230602,142700,1202951215,2935,2940,2940,2935,735
20230602,142600,1200793720,2940,2940,2940,2935,681
20230602,142500,1198794430,2935,2940,2940,2935,517
20230602,142400,1197276455,2935,2940,2940,2935,486
20230602,142300,1195850005,2935,2940,2940,2935,1665
20230602,142200,1190957475,2935,2940,2940,2935,450
20230602,142100,1189636025,2935,2940,2940,2935,681
20230602,142000,1187637060,2940,2935,2940,2935,680
20230602,141900,1185640715,2935,2935,2940,2935,819
20230602,141800,1183236685,2935,2940,2940,2935,619
20230602,141700,1181419735,2935,2940,2940,2935,586
20230602,141600,1179699725,2935,2940,2940,2935,421
20230602,141500,1178463755,2935,2940,2940,2935,964
20230602,141400,1175634225,2935,2940,2940,2935,337
20230602,141300,1174644885,2935,2940,2940,2935,934
20230602,141200,1171900215,2935,2940,2940,2935,391
20230602,141100,1170752370,2935,2940,2940,2935,560
20230602,141000,1169108695,2935,2940,2940,2935,511
20230602,140900,1167608600,2935,2940,2940,2935,666
20230602,140800,1165653695,2940,2940,2940,2935,442
20230602,140700,1164356230,2940,2940,2945,2935,386
20230602,140600,1163222665,2935,2940,2940,2935,880
20230602,140500,1160638970,2935,2945,2945,2935,122
20230602,140400,1160280700,2935,2935,2945,2930,2186
20230602,140300,1153869115,2930,2935,2935,2930,544
20230602,140200,1152274835,2930,2935,2935,2930,1162
20230602,140100,1148866440,2935,2935,2935,2930,963
20230602,140000,1146041115,2930,2930,2935,2930,1096
20230602,135900,1142829435,2935,2935,2935,2930,224
20230602,135800,1142172660,2935,2935,2935,2930,1032
20230602,135700,1139147210,2930,2930,2935,2930,932
20230602,135600,1136416235,2935,2935,2935,2930,466
20230602,135500,1135050540,2935,2935,2935,2930,143
20230602,135400,1134631225,2930,2935,2940,2930,1314
20230602,135300,1130777020,2935,2935,2935,2935,248
20230602,135200,1130049140,2935,2940,2940,2935,595
20230602,135100,1128302530,2940,2945,2945,2935,523
20230602,135000,1126767210,2935,2945,2945,2935,7035
20230602,134900,1106116575,2940,2945,2945,2935,319
20230602,134800,1105178840,2940,2940,2945,2935,3395
20230602,134700,1095197125,2940,2940,2940,2940,61
20230602,134600,1095017785,2940,2940,2940,2935,1214
20230602,134500,1091454440,2940,2940,2940,2935,6065
20230602,134400,1073626015,2935,2935,2940,2935,744
20230602,134300,1071442305,2940,2940,2940,2935,404
20230602,134200,1070256245,2935,2935,2940,2935,1195
20230602,134100,1066748655,2940,2940,2940,2935,329
20230602,134000,1065782765,2935,2940,2940,2935,541
20230602,133900,1064194650,2935,2935,2940,2935,638
20230602,133800,1062322075,2935,2940,2940,2935,1466
20230602,133700,1058018810,2940,2940,2940,2935,443
20230602,133600,1056717855,2935,2940,2940,2935,835
20230602,133500,1054266780,2935,2940,2940,2935,523
20230602,133400,1052731630,2935,2940,2940,2935,395
20230602,133300,1051572230,2935,2940,2940,2935,837
20230602,133200,1049115310,2935,2935,2940,2935,182
20230602,133100,1048581130,2935,2940,2940,2935,1640
20230602,133000,1043767095,2940,2940,2940,2935,3409
20230602,132900,1033760085,2935,2940,2940,2935,135
20230602,132800,1033363665,2935,2940,2940,2935,527
20230602,132700,1031816755,2935,2940,2940,2935,928
20230602,132600,1029091135,2935,2940,2940,2935,469
20230602,132500,1027714300,2940,2940,2940,2935,511
20230602,132400,1026212845,2935,2940,2940,2935,3576
20230602,132300,1015711445,2935,2940,2940,2935,106
20230602,132200,1015400265,2935,2940,2940,2935,212
20230602,132100,1014777920,2935,2940,2940,2935,957
20230602,132000,1011966415,2940,2940,2945,2940,564
20230602,131900,1010308090,2940,2940,2940,2935,279
20230602,131800,1009489090,2940,2940,2945,2935,1193
20230602,131700,1005981685,2940,2940,2950,2940,2215
20230602,131600,999468120,2940,2940,2950,2940,1961
20230602,131500,993701170,2940,2940,2940,2935,855
20230602,131400,991191045,2940,2935,2940,2935,1537
20230602,131300,986679625,2935,2930,2935,2925,1610
20230602,131200,981967655,2935,2935,2935,2925,1714
20230602,131100,976945780,2930,2935,2935,2930,665
20230602,131000,974996105,2935,2935,2935,2930,10331
20230602,130900,944722440,2935,2935,2935,2930,2217
20230602,130800,938225890,2935,2930,2935,2930,150
20230602,130700,937786100,2935,2935,2935,2935,10427
20230602,130600,907182855,2940,2940,2940,2935,2555
20230602,130500,899674455,2935,2935,2940,2935,528
20230602,130400,898124415,2940,2940,2940,2940,22
20230602,130300,898059735,2935,2935,2940,2935,761
20230602,130200,895825885,2940,2940,2940,2935,108
20230602,130100,895508825,2940,2950,2950,2940,19289
20230602,130000,838755465,2945,2950,2950,2945,3084
20230602,125900,829671960,2945,2945,2950,2945,502
20230602,125800,828193300,2945,2950,2950,2945,528
20230602,125700,826638165,2945,2950,2950,2945,766
20230602,125600,824382015,2950,2950,2950,2945,247
20230602,125500,823654440,2945,2945,2950,2945,752
20230602,125400,821439540,2945,2945,2950,2945,390
20230602,125300,820290745,2950,2950,2950,2945,323
20230602,125200,819339030,2950,2950,2950,2945,370
20230602,125100,818249120,2945,2950,2950,2945,342
20230602,125000,817241795,2945,2945,2945,2940,827
20230602,124900,814808740,2940,2945,2945,2940,492
20230602,124800,813362115,2940,2945,2945,2940,1464
20230602,124700,809057275,2940,2945,2945,2940,3646
20230602,124600,798331820,2940,2945,2945,2940,204
20230602,124500,797732040,2945,2950,2950,2945,1152
20230602,124400,794338945,2950,2945,2950,2945,478
20230602,124300,792930970,2950,2950,2950,2945,505
20230602,124200,791443110,2950,2950,2950,2945,191
20230602,124100,790880355,2945,2950,2950,2945,662
20230602,124000,788930680,2950,2950,2950,2945,258
20230602,123900,788170645,2945,2950,2950,2945,501
20230602,123800,786695070,2945,2950,2950,2945,407
20230602,123700,785496115,2945,2950,2950,2945,299
20230602,123600,784615460,2950,2950,2950,2945,184
20230602,123500,784073130,2945,2945,2950,2945,492
20230602,123400,782624155,2950,2945,2950,2945,368
20230602,123300,781540265,2950,2950,2950,2945,1205
20230602,123200,777988485,2945,2950,2950,2945,548
20230602,123100,776374450,2950,2950,2950,2945,859
20230602,123000,773844450,2950,2950,2950,2945,255
20230602,122900,773093255,2945,2945,2950,2945,717
20230602,122800,770981365,2945,2950,2950,2945,312
20230602,122700,770061945,2950,2950,2950,2950,94
20230602,122600,769784645,2955,2960,2965,2955,2820
20230602,122500,761424660,2955,2965,2965,2955,759
20230602,122400,759174265,2960,2955,2960,2950,1492
20230602,122300,754764660,2950,2955,2960,2950,1633
20230602,122200,749939805,2950,2950,2955,2950,421
20230602,122100,748697775,2955,2955,2955,2950,122
20230602,122000,748337735,2950,2950,2955,2950,362
20230602,121900,747269810,2960,2955,2960,2955,4307
20230602,121800,734541090,2950,2955,2955,2945,10179
20230602,121700,704541305,2950,2955,2955,2950,378
20230602,121600,703426010,2950,2955,2955,2950,470
20230602,121500,702039340,2955,2955,2955,2950,122
20230602,121400,701679300,2950,2955,2955,2950,639
20230602,121300,699793790,2950,2955,2955,2950,232
20230602,121200,699109205,2955,2950,2955,2950,246
20230602,121100,698383420,2955,2950,2955,2950,410
20230602,121000,697173650,2950,2950,2955,2950,407
20230602,120900,695972985,2955,2955,2955,2950,147
20230602,120800,695539070,2950,2955,2955,2950,714
20230602,120700,693432665,2950,2955,2955,2950,267
20230602,120600,692644655,2955,2955,2955,2950,363
20230602,120500,691573510,2950,2955,2955,2950,430
20230602,120400,690304805,2950,2955,2955,2950,406
20230602,120300,689106940,2955,2955,2955,2950,136
20230602,120200,688705530,2950,2955,2955,2950,1073
20230602,120100,685538355,2955,2955,2955,2950,70
20230602,120000,685331510,2950,2955,2955,2950,383
20230602,115900,684201525,2950,2955,2955,2950,573
20230602,115800,682510980,2950,2955,2955,2950,236
20230602,115700,681814765,2955,2955,2955,2950,134
20230602,115600,681419280,2950,2950,2955,2950,1506
20230602,115500,676976190,2950,2955,2955,2950,21
20230602,115400,676914165,2950,2955,2955,2950,310
20230602,115300,675999535,2950,2955,2955,2950,572
20230602,115200,674311970,2950,2950,2950,2950,162
20230602,115100,673834070,2955,2955,2955,2950,125
20230602,115000,673465185,2950,2955,2955,2950,856
20230602,114900,670939625,2955,2955,2955,2950,19
20230602,114800,670883505,2950,2950,2955,2950,253
20230602,114700,670137105,2950,2950,2955,2950,2560
20230602,114600,662584220,2945,2945,2950,2945,362
20230602,114500,661518050,2945,2950,2950,2945,243
20230602,114400,660802285,2945,2945,2950,2945,728
20230602,114300,658658020,2945,2945,2945,2945,170
20230602,114200,658157370,2945,2950,2950,2945,95
20230602,114100,657877590,2945,2945,2950,2945,810
20230602,114000,655491855,2945,2945,2950,2945,24
20230602,113900,655421170,2945,2945,2950,2945,345
20230602,113800,654404870,2950,2955,2955,2950,458
20230602,113700,653053735,2950,2950,2955,2950,2373
20230602,113600,646052585,2950,2955,2955,2950,9
20230602,113500,646026000,2950,2955,2955,2950,858
20230602,113400,643494600,2950,2955,2955,2950,96
20230602,113300,643211395,2950,2955,2955,2950,170
20230602,113200,642709745,2950,2955,2955,2950,3308
20230602,113100,632948520,2950,2955,2955,2950,265
20230602,113000,632166705,2950,2955,2955,2950,142
20230602,112900,631747110,2950,2955,2955,2950,887
20230602,112800,629129660,2950,2950,2955,2950,103
20230602,112700,628825805,2955,2955,2955,2950,267
20230602,112600,628037890,2950,2960,2960,2950,629
20230602,112500,626180600,2955,2955,2955,2950,188
20230602,112400,625625525,2950,2955,2960,2950,455
20230602,112300,624280870,2950,2955,2955,2950,876
20230602,112200,621696175,2950,2955,2955,2950,136
20230602,112100,621294315,2950,2955,2955,2950,241
20230602,112000,620582995,2950,2955,2955,2950,624
20230602,111900,618741875,2950,2955,2955,2950,478
20230602,111800,617329855,2960,2955,2960,2950,2294
20230602,111700,610550280,2950,2950,2955,2950,660
20230602,111600,608603185,2955,2950,2955,2950,462
20230602,111500,607239990,2950,2955,2960,2950,3153
20230602,111400,597929965,2950,2955,2955,2950,711
20230602,111300,595832060,2950,2955,2955,2950,502
20230602,111200,594351060,2955,2955,2955,2950,94
20230602,111100,594073710,2950,2955,2955,2950,1452
20230602,111000,589789400,2950,2955,2955,2950,231
20230602,110900,589107675,2950,2950,2955,2950,1341
20230602,110800,585146150,2950,2955,2955,2950,1038
20230602,110700,582081965,2950,2960,2960,2950,463
20230602,110600,580716020,2950,2955,2960,2950,1291
20230602,110500,576901390,2950,2950,2955,2950,825
20230602,110400,574467545,2955,2950,2955,2950,960
20230602,110300,571635205,2955,2950,2960,2950,1508
20230602,110200,567179980,2955,2955,2955,2950,1086
20230602,110100,563975780,2950,2955,2955,2950,351
20230602,110000,562940210,2950,2950,2955,2950,317
20230602,105900,562004905,2955,2955,2955,2950,2092
20230602,105800,555827750,2955,2955,2955,2950,1299
20230602,105700,551994515,2955,2950,2955,2950,1425
20230602,105600,547784615,2955,2960,2960,2955,573
20230602,105500,546090975,2955,2955,2955,2955,92
20230602,105400,545819115,2960,2955,2960,2950,7787
20230602,105300,522823920,2950,2955,2955,2950,141
20230602,105200,522407735,2950,2955,2955,2950,575
20230602,105100,520711235,2955,2955,2955,2950,236
20230602,105000,520014830,2950,2955,2955,2950,570
20230602,104900,518332315,2950,2955,2955,2950,825
20230602,104800,515896400,2955,2955,2955,2950,482
20230602,104700,514474300,2950,2950,2955,2950,656
20230602,104600,512538795,2950,2960,2960,2950,320
20230602,104500,511594635,2965,2965,2965,2965,41
20230602,104400,511473070,2960,2960,2960,2955,662
20230602,104300,509514020,2960,2955,2960,2955,4482
20230602,104200,496264495,2960,2960,2960,2955,396
20230602,104100,495094140,2955,2960,2960,2955,103
20230602,104000,494789755,2955,2960,2960,2955,321
20230602,103900,493841070,2960,2960,2960,2955,1123
20230602,103800,490521970,2960,2955,2960,2955,826
20230602,103700,488078525,2960,2955,2960,2955,846
20230602,103600,485576800,2955,2960,2960,2955,438
20230602,103500,484282315,2955,2960,2960,2955,265
20230602,103400,483499005,2955,2960,2960,2955,943
20230602,103300,480712220,2955,2960,2960,2955,214
20230602,103200,480079755,2955,2960,2960,2955,374
20230602,103100,478974490,2960,2960,2960,2955,281
20230602,103000,478143190,2955,2960,2960,2955,667
20230602,102900,476171255,2960,2960,2960,2955,287
20230602,102800,475322930,2955,2960,2960,2955,606
20230602,102700,473531530,2955,2960,2960,2955,417
20230602,102600,472299160,2960,2955,2960,2955,430
20230602,102500,471028135,2960,2955,2960,2955,542
20230602,102400,469425275,2955,2955,2960,2955,668
20230602,102300,467451330,2960,2965,2965,2955,3634
20230602,102200,456703740,2970,2970,2975,2970,540
20230602,102100,455099765,2975,2975,2975,2970,712
20230602,102000,452984870,2970,2965,2975,2960,6393
20230602,101900,434018935,2965,2955,2965,2955,1562
20230602,101800,429395330,2960,2955,2960,2955,645
20230602,101700,427489095,2955,2960,2960,2955,109
20230602,101600,427166925,2955,2960,2960,2955,324
20230602,101500,426209345,2955,2960,2960,2955,6293
20230602,101400,407611345,2955,2960,2960,2955,259
20230602,101300,406845870,2960,2960,2960,2955,248
20230602,101200,406112250,2955,2960,2960,2955,633
20230602,101100,404240640,2960,2955,2960,2955,477
20230602,101000,402829190,2960,2960,2965,2955,2974
20230602,100900,394026235,2960,2955,2960,2955,409
20230602,100800,392817210,2960,2955,2960,2955,234
20230602,100700,392125660,2965,2965,2965,2955,21760
20230602,100600,327787380,2960,2965,2965,2960,1485
20230602,100500,323390330,2965,2960,2965,2960,103
20230602,100400,323085405,2965,2965,2965,2960,115
20230602,100300,322744890,2970,2970,2970,2970,71
20230602,100200,322534020,2970,2970,2970,2965,597
20230602,100100,320763430,2970,2960,2970,2960,365
20230602,100000,319682935,2970,2960,2970,2960,16
20230602,095900,319635565,2960,2970,2970,2960,6157
20230602,095800,301349305,2975,2970,2975,2970,99
20230602,095700,301055240,2975,2975,2975,2975,9
20230602,095600,301028465,2970,2975,2975,2970,283
20230602,095500,300187705,2975,2970,2975,2970,637
20230602,095400,298295465,2975,2975,2975,2975,23
20230602,095300,298227040,2975,2970,2975,2970,201
20230602,095200,297629535,2975,2970,2975,2970,100
20230602,095100,297332495,2975,2975,2975,2975,150
20230602,095000,296886245,2975,2970,2975,2970,1303
20230602,094900,293015830,2975,2970,2975,2970,145
20230602,094800,292584915,2975,2975,2975,2960,204
20230602,094700,291978030,2975,2970,2975,2970,96
20230602,094600,291692900,2970,2970,2970,2970,309
20230602,094500,290775170,2980,2980,2980,2960,2048
20230602,094400,284692545,2980,2960,2980,2955,9819
20230602,094300,255513475,2955,2960,2960,2955,165
20230602,094200,255025835,2955,2955,2955,2955,15
20230602,094100,254981510,2960,2960,2960,2955,715
20230602,094000,252868150,2960,2955,2960,2955,1328
20230602,093900,248942925,2960,2960,2960,2955,28
20230602,093800,248860115,2960,2960,2960,2955,5433
20230602,093700,232798260,2965,2965,2965,2960,603
20230602,093600,231013105,2965,2970,2970,2965,418
20230602,093500,229773705,2970,2965,2970,2965,1479
20230602,093400,225388070,2960,2965,2965,2960,17
20230602,093300,225337735,2970,2970,2975,2970,858
20230602,093200,222788880,2970,2970,2970,2960,1920
20230602,093100,217101130,2965,2970,2970,2960,612
20230602,093000,215284095,2970,2970,2970,2970,65
20230602,092900,215091045,2970,2970,2970,2970,4
20230602,092800,215079165,2970,2970,2970,2965,9683
20230602,092700,186365700,2970,2960,2970,2955,5778
20230602,092600,169258935,2955,2955,2955,2955,14
20230602,092500,169217565,2960,2965,2970,2960,3378
20230602,092400,159214640,2965,2970,2970,2965,373
20230602,092300,158108235,2965,2970,2970,2965,2262
20230602,092200,151400750,2970,2975,2975,2970,807
20230602,092100,149003390,2975,2965,2975,2965,602
20230602,092000,147215595,2965,2965,2965,2960,2049
20230602,091900,141140325,2965,2960,2965,2955,5395
20230602,091800,125171070,2960,2960,2960,2960,135
20230602,091700,124771470,2960,2955,2960,2955,1117
20230602,091600,121470200,2955,2960,2960,2950,427
20230602,091500,120206930,2960,2950,2960,2950,662
20230602,091400,118253460,2950,2955,2960,2950,1740
20230602,091300,113111565,2955,2955,2955,2950,206
20230602,091200,112502840,2955,2955,2960,2955,719
20230602,091100,110375115,2955,2955,2960,2955,259
20230602,091000,109609750,2960,2955,2960,2945,5340
20230602,090900,93859690,2955,2960,2960,2950,286
20230602,090800,93015285,2960,2960,2960,2960,525
20230602,090700,91461285,2965,2960,2965,2945,8582
20230602,090600,66168025,2965,2950,2965,2950,6344
20230602,090500,47425480,2960,2955,2960,2955,248
20230602,090400,46691740,2955,2960,2960,2945,455
20230602,090300,45349855,2960,2965,2965,2940,8097
20230602,090200,21501420,2950,2965,2965,2950,632
20230602,090100,19627795,2965,2965,2965,2960,369
20230602,090000,18533760,2940,2940,2940,2940,6304