stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,212800,1362654025,2975,2975,2975,2975,19133
20230608,212700,1362654025,2975,2975,2975,2975,0
20230608,212600,1362654025,2975,2975,2975,2975,0
20230608,212500,1362654025,2975,2975,2975,2975,0
20230608,212400,1362654025,2975,2975,2975,2975,0
20230608,212300,1362654025,2975,2975,2975,2975,0
20230608,212200,1362654025,2975,2975,2975,2975,0
20230608,212100,1362654025,2975,2975,2975,2975,0
20230608,212000,1362654025,2975,2975,2975,2975,0
20230608,211900,1362654025,2975,2975,2975,2975,0
20230608,211800,1362654025,2975,2975,2975,2975,0
20230608,211700,1362654025,2975,2975,2975,2975,0
20230608,211600,1362654025,2975,2975,2975,2975,0
20230608,211500,1362654025,2975,2975,2975,2975,0
20230608,211400,1362654025,2975,2975,2975,2975,0
20230608,211300,1362654025,2975,2975,2975,2975,0
20230608,211200,1362654025,2975,2975,2975,2975,0
20230608,211100,1362654025,2975,2975,2975,2975,0
20230608,211000,1362654025,2975,2975,2975,2975,0
20230608,210900,1362654025,2975,2975,2975,2975,0
20230608,210800,1362654025,2975,2975,2975,2975,0
20230608,210700,1362654025,2975,2975,2975,2975,0
20230608,210600,1362654025,2975,2975,2975,2975,0
20230608,210500,1362654025,2975,2975,2975,2975,0
20230608,210400,1362654025,2975,2975,2975,2975,0
20230608,210300,1362654025,2975,2975,2975,2975,0
20230608,210200,1362654025,2975,2975,2975,2975,0
20230608,210100,1362654025,2975,2975,2975,2975,0
20230608,210000,1362654025,2975,2975,2975,2975,0
20230608,205900,1362654025,2975,2975,2975,2975,0
20230608,205800,1362654025,2975,2975,2975,2975,19133
20230608,205700,1362654025,2975,2975,2975,2975,0
20230608,205600,1362654025,2975,2975,2975,2975,0
20230608,205500,1362654025,2975,2975,2975,2975,0
20230608,205400,1362654025,2975,2975,2975,2975,0
20230608,205300,1362654025,2975,2975,2975,2975,0
20230608,205200,1362654025,2975,2975,2975,2975,0
20230608,205100,1362654025,2975,2975,2975,2975,0
20230608,205000,1362654025,2975,2975,2975,2975,0
20230608,204900,1362654025,2975,2975,2975,2975,0
20230608,204800,1362654025,2975,2975,2975,2975,0
20230608,204700,1362654025,2975,2975,2975,2975,0
20230608,204600,1362654025,2975,2975,2975,2975,0
20230608,204500,1362654025,2975,2975,2975,2975,0
20230608,204400,1362654025,2975,2975,2975,2975,0
20230608,204300,1362654025,2975,2975,2975,2975,0
20230608,204200,1362654025,2975,2975,2975,2975,0
20230608,204100,1362654025,2975,2975,2975,2975,0
20230608,204000,1362654025,2975,2975,2975,2975,0
20230608,203900,1362654025,2975,2975,2975,2975,0
20230608,203800,1362654025,2975,2975,2975,2975,0
20230608,203700,1362654025,2975,2975,2975,2975,0
20230608,203600,1362654025,2975,2975,2975,2975,0
20230608,203500,1362654025,2975,2975,2975,2975,0
20230608,203400,1362654025,2975,2975,2975,2975,0
20230608,203300,1362654025,2975,2975,2975,2975,0
20230608,203200,1362654025,2975,2975,2975,2975,0
20230608,203100,1362654025,2975,2975,2975,2975,0
20230608,203000,1362654025,2975,2975,2975,2975,0
20230608,202900,1362654025,2975,2975,2975,2975,0
20230608,202800,1362654025,2975,2975,2975,2975,19133
20230608,202700,1362654025,2975,2975,2975,2975,0
20230608,202600,1362654025,2975,2975,2975,2975,0
20230608,202500,1362654025,2975,2975,2975,2975,0
20230608,202400,1362654025,2975,2975,2975,2975,0
20230608,202300,1362654025,2975,2975,2975,2975,0
20230608,202200,1362654025,2975,2975,2975,2975,0
20230608,202100,1362654025,2975,2975,2975,2975,0
20230608,202000,1362654025,2975,2975,2975,2975,0
20230608,201900,1362654025,2975,2975,2975,2975,0
20230608,201800,1362654025,2975,2975,2975,2975,0
20230608,201700,1362654025,2975,2975,2975,2975,0
20230608,201600,1362654025,2975,2975,2975,2975,0
20230608,201500,1362654025,2975,2975,2975,2975,0
20230608,201400,1362654025,2975,2975,2975,2975,0
20230608,201300,1362654025,2975,2975,2975,2975,0
20230608,201200,1362654025,2975,2975,2975,2975,0
20230608,201100,1362654025,2975,2975,2975,2975,0
20230608,201000,1362654025,2975,2975,2975,2975,0
20230608,200900,1362654025,2975,2975,2975,2975,0
20230608,200800,1362654025,2975,2975,2975,2975,0
20230608,200700,1362654025,2975,2975,2975,2975,0
20230608,200600,1362654025,2975,2975,2975,2975,0
20230608,200500,1362654025,2975,2975,2975,2975,0
20230608,200400,1362654025,2975,2975,2975,2975,0
20230608,200300,1362654025,2975,2975,2975,2975,0
20230608,200200,1362654025,2975,2975,2975,2975,0
20230608,200100,1362654025,2975,2975,2975,2975,0
20230608,200000,1362654025,2975,2975,2975,2975,0
20230608,195900,1362654025,2975,2975,2975,2975,0
20230608,195800,1362654025,2975,2975,2975,2975,19133
20230608,195700,1362654025,2975,2975,2975,2975,0
20230608,195600,1362654025,2975,2975,2975,2975,0
20230608,195500,1362654025,2975,2975,2975,2975,0
20230608,195400,1362654025,2975,2975,2975,2975,0
20230608,195300,1362654025,2975,2975,2975,2975,0
20230608,195200,1362654025,2975,2975,2975,2975,0
20230608,195100,1362654025,2975,2975,2975,2975,0
20230608,195000,1362654025,2975,2975,2975,2975,0
20230608,194900,1362654025,2975,2975,2975,2975,0
20230608,194800,1362654025,2975,2975,2975,2975,0
20230608,194700,1362654025,2975,2975,2975,2975,0
20230608,194600,1362654025,2975,2975,2975,2975,0
20230608,194500,1362654025,2975,2975,2975,2975,0
20230608,194400,1362654025,2975,2975,2975,2975,0
20230608,194300,1362654025,2975,2975,2975,2975,0
20230608,194200,1362654025,2975,2975,2975,2975,0
20230608,194100,1362654025,2975,2975,2975,2975,0
20230608,194000,1362654025,2975,2975,2975,2975,0
20230608,193900,1362654025,2975,2975,2975,2975,0
20230608,193800,1362654025,2975,2975,2975,2975,0
20230608,193700,1362654025,2975,2975,2975,2975,0
20230608,193600,1362654025,2975,2975,2975,2975,0
20230608,193500,1362654025,2975,2975,2975,2975,0
20230608,193400,1362654025,2975,2975,2975,2975,0
20230608,193300,1362654025,2975,2975,2975,2975,0
20230608,193200,1362654025,2975,2975,2975,2975,0
20230608,193100,1362654025,2975,2975,2975,2975,0
20230608,193000,1362654025,2975,2975,2975,2975,0
20230608,192900,1362654025,2975,2975,2975,2975,0
20230608,192800,1362654025,2975,2975,2975,2975,19133
20230608,192700,1362654025,2975,2975,2975,2975,0
20230608,192600,1362654025,2975,2975,2975,2975,0
20230608,192500,1362654025,2975,2975,2975,2975,0
20230608,192400,1362654025,2975,2975,2975,2975,0
20230608,192300,1362654025,2975,2975,2975,2975,0
20230608,192200,1362654025,2975,2975,2975,2975,0
20230608,192100,1362654025,2975,2975,2975,2975,0
20230608,192000,1362654025,2975,2975,2975,2975,0
20230608,191900,1362654025,2975,2975,2975,2975,0
20230608,191800,1362654025,2975,2975,2975,2975,0
20230608,191700,1362654025,2975,2975,2975,2975,0
20230608,191600,1362654025,2975,2975,2975,2975,0
20230608,191500,1362654025,2975,2975,2975,2975,0
20230608,191400,1362654025,2975,2975,2975,2975,0
20230608,191300,1362654025,2975,2975,2975,2975,0
20230608,191200,1362654025,2975,2975,2975,2975,0
20230608,191100,1362654025,2975,2975,2975,2975,0
20230608,191000,1362654025,2975,2975,2975,2975,0
20230608,190900,1362654025,2975,2975,2975,2975,0
20230608,190800,1362654025,2975,2975,2975,2975,0
20230608,190700,1362654025,2975,2975,2975,2975,0
20230608,190600,1362654025,2975,2975,2975,2975,0
20230608,190500,1362654025,2975,2975,2975,2975,0
20230608,190400,1362654025,2975,2975,2975,2975,0
20230608,190300,1362654025,2975,2975,2975,2975,0
20230608,190200,1362654025,2975,2975,2975,2975,0
20230608,190100,1362654025,2975,2975,2975,2975,0
20230608,190000,1362654025,2975,2975,2975,2975,0
20230608,185900,1362654025,2975,2975,2975,2975,0
20230608,185800,1362654025,2975,2975,2975,2975,19133
20230608,185700,1362654025,2975,2975,2975,2975,0
20230608,185600,1362654025,2975,2975,2975,2975,0
20230608,185500,1362654025,2975,2975,2975,2975,0
20230608,185400,1362654025,2975,2975,2975,2975,0
20230608,185300,1362654025,2975,2975,2975,2975,0
20230608,185200,1362654025,2975,2975,2975,2975,0
20230608,185100,1362654025,2975,2975,2975,2975,0
20230608,185000,1362654025,2975,2975,2975,2975,0
20230608,184900,1362654025,2975,2975,2975,2975,0
20230608,184800,1362654025,2975,2975,2975,2975,0
20230608,184700,1362654025,2975,2975,2975,2975,0
20230608,184600,1362654025,2975,2975,2975,2975,0
20230608,184500,1362654025,2975,2975,2975,2975,0
20230608,184400,1362654025,2975,2975,2975,2975,0
20230608,184300,1362654025,2975,2975,2975,2975,0
20230608,184200,1362654025,2975,2975,2975,2975,0
20230608,184100,1362654025,2975,2975,2975,2975,0
20230608,184000,1362654025,2975,2975,2975,2975,0
20230608,183900,1362654025,2975,2975,2975,2975,0
20230608,183800,1362654025,2975,2975,2975,2975,0
20230608,183700,1362654025,2975,2975,2975,2975,0
20230608,183600,1362654025,2975,2975,2975,2975,0
20230608,183500,1362654025,2975,2975,2975,2975,0
20230608,183400,1362654025,2975,2975,2975,2975,0
20230608,183300,1362654025,2975,2975,2975,2975,0
20230608,183200,1362654025,2975,2975,2975,2975,0
20230608,183100,1362654025,2975,2975,2975,2975,0
20230608,183000,1362654025,2975,2975,2975,2975,0
20230608,182900,1362654025,2975,2975,2975,2975,0
20230608,182800,1362654025,2975,2975,2975,2975,19133
20230608,182700,1362654025,2975,2975,2975,2975,0
20230608,182600,1362654025,2975,2975,2975,2975,0
20230608,182500,1362654025,2975,2975,2975,2975,0
20230608,182400,1362654025,2975,2975,2975,2975,0
20230608,182300,1362654025,2975,2975,2975,2975,0
20230608,182200,1362654025,2975,2975,2975,2975,0
20230608,182100,1362654025,2975,2975,2975,2975,0
20230608,182000,1362654025,2975,2975,2975,2975,0
20230608,181900,1362654025,2975,2975,2975,2975,0
20230608,181800,1362654025,2975,2975,2975,2975,0
20230608,181700,1362654025,2975,2975,2975,2975,0
20230608,181600,1362654025,2975,2975,2975,2975,0
20230608,181500,1362654025,2975,2975,2975,2975,0
20230608,181400,1362654025,2975,2975,2975,2975,0
20230608,181300,1362654025,2975,2975,2975,2975,0
20230608,181200,1362654025,2975,2975,2975,2975,0
20230608,181100,1362654025,2975,2975,2975,2975,0
20230608,181000,1362654025,2975,2975,2975,2975,0
20230608,180900,1362654025,2975,2975,2975,2975,0
20230608,180800,1362654025,2975,2975,2975,2975,0
20230608,180700,1362654025,2975,2975,2975,2975,0
20230608,180600,1362654025,2975,2975,2975,2975,0
20230608,180500,1362654025,2975,2975,2975,2975,0
20230608,180400,1362654025,2975,2975,2975,2975,0
20230608,180300,1362654025,2975,2975,2975,2975,0
20230608,180200,1362654025,2975,2975,2975,2975,0
20230608,180100,1362654025,2975,2975,2975,2975,0
20230608,180000,1362654025,2975,2975,2975,2975,0
20230608,175900,1362654025,2975,2975,2975,2975,0
20230608,175800,1362654025,2975,2975,2975,2975,19133
20230608,175700,1362654025,2975,2975,2975,2975,0
20230608,175600,1362654025,2975,2975,2975,2975,0
20230608,175500,1362654025,2975,2975,2975,2975,0
20230608,175400,1362654025,2975,2975,2975,2975,0
20230608,175300,1362654025,2975,2975,2975,2975,0
20230608,175200,1362654025,2975,2975,2975,2975,0
20230608,175100,1362654025,2975,2975,2975,2975,0
20230608,175000,1362654025,2975,2975,2975,2975,0
20230608,174900,1362654025,2975,2975,2975,2975,0
20230608,174800,1362654025,2975,2975,2975,2975,0
20230608,174700,1362654025,2975,2975,2975,2975,0
20230608,174600,1362654025,2975,2975,2975,2975,0
20230608,174500,1362654025,2975,2975,2975,2975,0
20230608,174400,1362654025,2975,2975,2975,2975,0
20230608,174300,1362654025,2975,2975,2975,2975,0
20230608,174200,1362654025,2975,2975,2975,2975,0
20230608,174100,1362654025,2975,2975,2975,2975,0
20230608,174000,1362654025,2975,2975,2975,2975,0
20230608,173900,1362654025,2975,2975,2975,2975,0
20230608,173800,1362654025,2975,2975,2975,2975,0
20230608,173700,1362654025,2975,2975,2975,2975,0
20230608,173600,1362654025,2975,2975,2975,2975,0
20230608,173500,1362654025,2975,2975,2975,2975,0
20230608,173400,1362654025,2975,2975,2975,2975,0
20230608,173300,1362654025,2975,2975,2975,2975,0
20230608,173200,1362654025,2975,2975,2975,2975,0
20230608,173100,1362654025,2975,2975,2975,2975,0
20230608,173000,1362654025,2975,2975,2975,2975,0
20230608,172900,1362654025,2975,2975,2975,2975,0
20230608,172800,1362654025,2975,2975,2975,2975,19133
20230608,172700,1362654025,2975,2975,2975,2975,0
20230608,172600,1362654025,2975,2975,2975,2975,0
20230608,172500,1362654025,2975,2975,2975,2975,0
20230608,172400,1362654025,2975,2975,2975,2975,0
20230608,172300,1362654025,2975,2975,2975,2975,0
20230608,172200,1362654025,2975,2975,2975,2975,0
20230608,172100,1362654025,2975,2975,2975,2975,0
20230608,172000,1362654025,2975,2975,2975,2975,0
20230608,171900,1362654025,2975,2975,2975,2975,0
20230608,171800,1362654025,2975,2975,2975,2975,0
20230608,171700,1362654025,2975,2975,2975,2975,0
20230608,171600,1362654025,2975,2975,2975,2975,0
20230608,171500,1362654025,2975,2975,2975,2975,0
20230608,171400,1362654025,2975,2975,2975,2975,0
20230608,171300,1362654025,2975,2975,2975,2975,0
20230608,171200,1362654025,2975,2975,2975,2975,0
20230608,171100,1362654025,2975,2975,2975,2975,0
20230608,171000,1362654025,2975,2975,2975,2975,0
20230608,170900,1362654025,2975,2975,2975,2975,0
20230608,170800,1362654025,2975,2975,2975,2975,0
20230608,170700,1362654025,2975,2975,2975,2975,0
20230608,170600,1362654025,2975,2975,2975,2975,0
20230608,170500,1362654025,2975,2975,2975,2975,0
20230608,170400,1362654025,2975,2975,2975,2975,0
20230608,170300,1362654025,2975,2975,2975,2975,0
20230608,170200,1362654025,2975,2975,2975,2975,0
20230608,170100,1362654025,2975,2975,2975,2975,0
20230608,170000,1362654025,2975,2975,2975,2975,0
20230608,165900,1362654025,2975,2975,2975,2975,0
20230608,165800,1362654025,2975,2975,2975,2975,19133
20230608,165700,1362654025,2975,2975,2975,2975,0
20230608,165600,1362654025,2975,2975,2975,2975,0
20230608,165500,1362654025,2975,2975,2975,2975,0
20230608,165400,1362654025,2975,2975,2975,2975,0
20230608,165300,1362654025,2975,2975,2975,2975,0
20230608,165200,1362654025,2975,2975,2975,2975,0
20230608,165100,1362654025,2975,2975,2975,2975,0
20230608,165000,1362654025,2975,2975,2975,2975,0
20230608,164900,1362654025,2975,2975,2975,2975,0
20230608,164800,1362654025,2975,2975,2975,2975,0
20230608,164700,1362654025,2975,2975,2975,2975,0
20230608,164600,1362654025,2975,2975,2975,2975,0
20230608,164500,1362654025,2975,2975,2975,2975,0
20230608,164400,1362654025,2975,2975,2975,2975,0
20230608,164300,1362654025,2975,2975,2975,2975,0
20230608,164200,1362654025,2975,2975,2975,2975,0
20230608,164100,1362654025,2975,2975,2975,2975,0
20230608,164000,1362654025,2975,2975,2975,2975,0
20230608,163900,1362654025,2975,2975,2975,2975,0
20230608,163800,1362654025,2975,2975,2975,2975,0
20230608,163700,1362654025,2975,2975,2975,2975,0
20230608,163600,1362654025,2975,2975,2975,2975,0
20230608,163500,1362654025,2975,2975,2975,2975,0
20230608,163400,1362654025,2975,2975,2975,2975,0
20230608,163300,1362654025,2975,2975,2975,2975,0
20230608,163200,1362654025,2975,2975,2975,2975,0
20230608,163100,1362654025,2975,2975,2975,2975,0
20230608,163000,1362654025,2975,2975,2975,2975,0
20230608,162900,1362654025,2975,2975,2975,2975,0
20230608,162800,1362654025,2975,2975,2975,2975,19133
20230608,162700,1362654025,2975,2975,2975,2975,0
20230608,162600,1362654025,2975,2975,2975,2975,0
20230608,162500,1362654025,2975,2975,2975,2975,0
20230608,162400,1362654025,2975,2975,2975,2975,0
20230608,162300,1362654025,2975,2975,2975,2975,0
20230608,162200,1362654025,2975,2975,2975,2975,0
20230608,162100,1362654025,2975,2975,2975,2975,0
20230608,162000,1362654025,2975,2975,2975,2975,0
20230608,161900,1362654025,2975,2975,2975,2975,0
20230608,161800,1362654025,2975,2975,2975,2975,0
20230608,161700,1362654025,2975,2975,2975,2975,0
20230608,161600,1362654025,2975,2975,2975,2975,0
20230608,161500,1362654025,2975,2975,2975,2975,0
20230608,161400,1362654025,2975,2975,2975,2975,0
20230608,161300,1362654025,2975,2975,2975,2975,0
20230608,161200,1362654025,2975,2975,2975,2975,0
20230608,161100,1362654025,2975,2975,2975,2975,0
20230608,161000,1362654025,2975,2975,2975,2975,0
20230608,160900,1362654025,2975,2975,2975,2975,0
20230608,160800,1362654025,2975,2975,2975,2975,0
20230608,160700,1362654025,2975,2975,2975,2975,0
20230608,160600,1362654025,2975,2975,2975,2975,0
20230608,160500,1362654025,2975,2975,2975,2975,0
20230608,160400,1362654025,2975,2975,2975,2975,0
20230608,160300,1362654025,2975,2975,2975,2975,0
20230608,160200,1362654025,2975,2975,2975,2975,0
20230608,160100,1362654025,2975,2975,2975,2975,0
20230608,160000,1362654025,2975,2975,2975,2975,0
20230608,155900,1362654025,2975,2975,2975,2975,0
20230608,155800,1362654025,2975,2975,2975,2975,19133
20230608,155700,1362654025,2975,2975,2975,2975,0
20230608,155600,1362654025,2975,2975,2975,2975,0
20230608,155500,1362654025,2975,2975,2975,2975,0
20230608,155400,1362654025,2975,2975,2975,2975,0
20230608,155300,1362654025,2975,2975,2975,2975,0
20230608,155200,1362654025,2975,2975,2975,2975,0
20230608,155100,1362654025,2975,2975,2975,2975,0
20230608,155000,1362654025,2975,2975,2975,2975,0
20230608,154900,1362654025,2975,2975,2975,2975,0
20230608,154800,1362654025,2975,2975,2975,2975,0
20230608,154700,1362654025,2975,2975,2975,2975,0
20230608,154600,1362654025,2975,2975,2975,2975,0
20230608,154500,1362654025,2975,2975,2975,2975,0
20230608,154400,1362654025,2975,2975,2975,2975,0
20230608,154300,1362654025,2975,2975,2975,2975,0
20230608,154200,1362654025,2975,2975,2975,2975,0
20230608,154100,1362654025,2975,2975,2975,2975,0
20230608,154000,1362654025,2975,2975,2975,2975,0
20230608,153900,1362654025,2975,2975,2975,2975,0
20230608,153800,1362654025,2975,2975,2975,2975,0
20230608,153700,1362654025,2975,2975,2975,2975,0
20230608,153600,1362654025,2975,2975,2975,2975,0
20230608,153500,1362654025,2975,2975,2975,2975,0
20230608,153400,1362654025,2975,2975,2975,2975,0
20230608,153300,1362654025,2975,2975,2975,2975,0
20230608,153200,1362654025,2975,2975,2975,2975,0
20230608,153100,1362654025,2975,2975,2975,2975,0
20230608,153000,1362654025,2975,2975,2975,2975,19133
20230608,152900,1305733350,2955,2955,2955,2955,0
20230608,152800,1305733350,2955,2955,2955,2955,0
20230608,152700,1305733350,2955,2955,2955,2955,0
20230608,152600,1305733350,2955,2955,2955,2955,0
20230608,152500,1305733350,2955,2955,2955,2955,0
20230608,152400,1305733350,2955,2955,2955,2955,0
20230608,152300,1305733350,2955,2955,2955,2955,0
20230608,152200,1305733350,2955,2955,2955,2955,0
20230608,152100,1305733350,2955,2955,2955,2955,0
20230608,152000,1305733350,2955,2955,2955,2955,0
20230608,151900,1305733350,2955,2955,2955,2950,354
20230608,151800,1304687715,2955,2950,2955,2950,312
20230608,151700,1303766705,2950,2950,2955,2950,576
20230608,151600,1302066825,2955,2955,2955,2950,512
20230608,151500,1300554125,2955,2950,2955,2950,257
20230608,151400,1299795025,2950,2950,2950,2950,1560
20230608,151300,1295193025,2950,2945,2950,2945,635
20230608,151200,1293320110,2950,2950,2950,2950,67
20230608,151100,1293122460,2945,2945,2945,2945,38
20230608,151000,1293010550,2945,2950,2955,2945,3872
20230608,150900,1281587820,2955,2950,2955,2950,116
20230608,150800,1281245610,2955,2955,2955,2955,5
20230608,150700,1281230835,2955,2955,2955,2950,1890
20230608,150600,1275649285,2955,2955,2955,2955,927
20230608,150500,1272910000,2955,2955,2960,2955,3621
20230608,150400,1262209925,2950,2955,2955,2950,701
20230608,150300,1260138915,2955,2955,2955,2950,279
20230608,150200,1259315455,2955,2950,2955,2950,2
20230608,150100,1259309550,2950,2950,2950,2950,228
20230608,150000,1258636950,2955,2950,2955,2950,252
20230608,145900,1257893190,2950,2950,2950,2950,535
20230608,145800,1256314940,2955,2955,2955,2955,88
20230608,145700,1256054900,2955,2955,2955,2950,775
20230608,145600,1253765365,2950,2955,2955,2950,267
20230608,145500,1252976890,2950,2955,2955,2950,255
20230608,145400,1252224630,2950,2950,2950,2950,106
20230608,145300,1251911930,2955,2955,2955,2950,105
20230608,145200,1251601725,2950,2950,2950,2950,0
20230608,145100,1251601725,2950,2950,2955,2950,330
20230608,145000,1250627840,2955,2955,2955,2955,20
20230608,144900,1250568740,2955,2955,2960,2955,1191
20230608,144800,1247049325,2955,2960,2960,2955,2295
20230608,144700,1240267035,2960,2955,2960,2955,157
20230608,144600,1239803090,2960,2955,2960,2955,263
20230608,144500,1239024680,2955,2955,2955,2955,9330
20230608,144400,1211454530,2955,2950,2955,2950,15
20230608,144300,1211410275,2955,2950,2955,2950,1366
20230608,144200,1207374230,2950,2950,2950,2950,420
20230608,144100,1206135230,2950,2955,2955,2950,31
20230608,144000,1206043775,2950,2955,2955,2950,1974
20230608,143900,1200220445,2955,2950,2955,2950,231
20230608,143800,1199537920,2950,2945,2950,2945,8701
20230608,143700,1173871480,2950,2945,2950,2945,654
20230608,143600,1171944905,2945,2945,2945,2945,0
20230608,143500,1171944905,2945,2950,2950,2945,251
20230608,143400,1171205160,2945,2945,2945,2945,238
20230608,143300,1170504250,2945,2945,2945,2945,15
20230608,143200,1170460075,2950,2950,2950,2950,252
20230608,143100,1169716675,2950,2950,2950,2945,68
20230608,143000,1169516150,2950,2945,2950,2945,251
20230608,142900,1168776375,2950,2950,2950,2945,3171
20230608,142800,1159422730,2945,2945,2950,2945,1963
20230608,142700,1153641645,2945,2945,2945,2945,230
20230608,142600,1152964295,2940,2940,2945,2940,325
20230608,142500,1152008470,2940,2945,2945,2940,712
20230608,142400,1149914775,2945,2940,2945,2940,287
20230608,142300,1149070255,2945,2945,2945,2945,62
20230608,142200,1148887665,2940,2945,2945,2940,17
20230608,142100,1148837675,2945,2940,2945,2940,322
20230608,142000,1147890335,2945,2940,2945,2940,99
20230608,141900,1147598805,2940,2945,2945,2940,115
20230608,141800,1147260205,2945,2945,2945,2940,219
20230608,141700,1146615420,2940,2940,2945,2940,2242
20230608,141600,1140013805,2945,2945,2945,2940,583
20230608,141500,1138298870,2940,2940,2940,2940,15
20230608,141400,1138254770,2945,2940,2945,2940,210
20230608,141300,1137636770,2945,2945,2945,2940,209
20230608,141200,1137021340,2940,2940,2940,2940,2586
20230608,141100,1129418500,2935,2935,2940,2935,91
20230608,141000,1129151050,2935,2935,2940,2935,104
20230608,140900,1128845740,2940,2940,2940,2935,5401
20230608,140800,1112967440,2935,2940,2940,2935,802
20230608,140700,1110612835,2940,2940,2940,2940,110
20230608,140600,1110289435,2940,2940,2940,2935,105
20230608,140500,1109980810,2940,2940,2940,2940,195
20230608,140400,1109407510,2935,2935,2940,2935,1497
20230608,140300,1105013495,2935,2935,2935,2935,419
20230608,140200,1103783730,2930,2935,2935,2930,91
20230608,140100,1103516720,2930,2930,2930,2930,15
20230608,140000,1103472770,2930,2930,2930,2930,183
20230608,135900,1102936580,2930,2930,2935,2930,324
20230608,135800,1101986850,2930,2935,2935,2930,11489
20230608,135700,1068304170,2935,2940,2940,2935,83
20230608,135600,1068060225,2940,2940,2940,2935,15
20230608,135500,1068016190,2935,2940,2940,2935,248
20230608,135400,1067287975,2935,2935,2935,2935,0
20230608,135300,1067287975,2935,2940,2940,2935,1117
20230608,135200,1064009390,2935,2930,2935,2930,323
20230608,135100,1063061960,2930,2930,2930,2930,225
20230608,135000,1062402710,2935,2930,2935,2930,567
20230608,134900,1060740070,2935,2935,2935,2935,51
20230608,134800,1060590385,2935,2935,2935,2930,30
20230608,134700,1060502410,2935,2935,2940,2935,9767
20230608,134600,1031835620,2935,2940,2940,2935,1143
20230608,134500,1028475275,2940,2940,2940,2940,1180
20230608,134400,1025006075,2940,2935,2940,2935,67
20230608,134300,1024809175,2940,2935,2940,2935,92
20230608,134200,1024538770,2935,2935,2935,2935,213
20230608,134100,1023913615,2935,2935,2935,2935,15
20230608,134000,1023869590,2940,2940,2940,2940,196
20230608,133900,1023293350,2935,2935,2935,2935,28
20230608,133800,1023211170,2935,2935,2940,2930,7848
20230608,133700,1000216000,2935,2935,2935,2935,13257
20230608,133600,961306705,2940,2940,2940,2940,63
20230608,133500,961121485,2935,2940,2940,2935,28
20230608,133400,961039250,2940,2935,2940,2935,1369
20230608,133300,957019380,2935,2935,2940,2935,184
20230608,133200,956478990,2935,2935,2935,2930,180
20230608,133100,955951540,2930,2935,2940,2930,7470
20230608,133000,934030365,2935,2935,2935,2935,15
20230608,132900,933986340,2935,2940,2940,2935,4046
20230608,132800,922110985,2935,2935,2935,2935,215
20230608,132700,921479960,2935,2935,2935,2935,0
20230608,132600,921479960,2935,2940,2940,2935,544
20230608,132500,919882325,2940,2940,2940,2935,302
20230608,132400,918995600,2935,2940,2940,2935,566
20230608,132300,917334385,2935,2935,2935,2935,615
20230608,132200,915529360,2935,2935,2935,2935,610
20230608,132100,913739010,2935,2935,2935,2935,778
20230608,132000,911455580,2935,2935,2935,2935,200
20230608,131900,910868580,2935,2940,2940,2935,525
20230608,131800,909327700,2935,2935,2935,2935,2000
20230608,131700,903457700,2935,2935,2935,2935,1224
20230608,131600,899865260,2945,2935,2945,2935,10200
20230608,131500,869829795,2935,2940,2940,2935,1017
20230608,131400,866839890,2940,2935,2940,2935,415
20230608,131300,865620365,2940,2935,2940,2935,9952
20230608,131200,836406245,2935,2935,2935,2935,200
20230608,131100,835819245,2935,2935,2935,2935,0
20230608,131000,835819245,2935,2940,2940,2935,149
20230608,130900,835381760,2940,2940,2940,2940,200
20230608,130800,834793760,2935,2940,2940,2935,455
20230608,130700,833457220,2940,2940,2940,2940,160
20230608,130600,832986820,2935,2935,2940,2935,189
20230608,130500,832431830,2935,2940,2945,2935,21766
20230608,130400,768499250,2940,2940,2945,2940,537
20230608,130300,766919435,2940,2940,2940,2940,920
20230608,130200,764214635,2940,2940,2945,2940,108
20230608,130100,763897095,2940,2940,2945,2940,1910
20230608,130000,758281495,2945,2940,2945,2940,263
20230608,125900,757507485,2940,2945,2945,2940,340
20230608,125800,756507385,2940,2940,2940,2940,100
20230608,125700,756213385,2940,2945,2945,2940,35
20230608,125600,756110385,2945,2940,2945,2940,166
20230608,125500,755621760,2940,2940,2945,2940,390
20230608,125400,754474655,2940,2940,2940,2940,119
20230608,125300,754124795,2940,2940,2940,2940,2497
20230608,125200,746783615,2940,2940,2940,2935,245
20230608,125100,746063390,2940,2940,2940,2935,10241
20230608,125000,715955985,2940,2940,2940,2935,22
20230608,124900,715891380,2940,2940,2940,2940,1577
20230608,124800,711255000,2935,2935,2935,2935,15
20230608,124700,711210975,2940,2935,2940,2935,186
20230608,124600,710664965,2935,2940,2940,2935,183
20230608,124500,710127020,2935,2935,2935,2935,15
20230608,124400,710082995,2940,2935,2940,2935,514
20230608,124300,708571905,2935,2940,2940,2935,209
20230608,124200,707958145,2935,2935,2935,2935,232
20230608,124100,707277225,2935,2935,2935,2935,103
20230608,124000,706974920,2940,2940,2940,2940,37
20230608,123900,706866140,2935,2935,2935,2935,15
20230608,123800,706822115,2935,2935,2935,2935,1163
20230608,123700,703408710,2935,2940,2940,2935,4062
20230608,123600,691485140,2940,2940,2940,2940,729
20230608,123500,689341880,2940,2940,2945,2940,1071
20230608,123400,686192250,2940,2940,2945,2940,1640
20230608,123300,681370625,2940,2940,2945,2940,162
20230608,123200,680894095,2940,2940,2940,2940,276
20230608,123100,680082655,2940,2945,2945,2940,155
20230608,123000,679626770,2940,2940,2940,2940,137
20230608,122900,679223990,2940,2940,2940,2940,297
20230608,122800,678350810,2940,2940,2940,2940,219
20230608,122700,677706950,2940,2940,2940,2940,124
20230608,122600,677342390,2940,2940,2940,2940,117
20230608,122500,676998410,2940,2945,2945,2940,1646
20230608,122400,672159155,2940,2940,2945,2940,425
20230608,122300,670909640,2940,2940,2940,2940,434
20230608,122200,669633680,2940,2940,2945,2940,178
20230608,122100,669110105,2940,2940,2940,2940,581
20230608,122000,667401965,2940,2940,2945,2940,468
20230608,121900,666026040,2940,2940,2940,2940,138
20230608,121800,665620320,2945,2940,2945,2940,2593
20230608,121700,657996845,2935,2935,2940,2935,296
20230608,121600,657127825,2935,2935,2935,2935,15
20230608,121500,657083800,2935,2935,2935,2935,50
20230608,121400,656937050,2935,2935,2935,2935,15
20230608,121300,656893025,2940,2935,2940,2935,840
20230608,121200,654425925,2935,2940,2940,2935,284
20230608,121100,653591865,2940,2940,2940,2940,50
20230608,121000,653444865,2935,2935,2935,2935,708
20230608,120900,651366885,2935,2935,2935,2935,330
20230608,120800,650398335,2935,2940,2940,2935,4101
20230608,120700,638361650,2935,2935,2935,2935,4991
20230608,120600,623713065,2940,2940,2940,2940,105
20230608,120500,623404365,2940,2935,2940,2935,10346
20230608,120400,593038830,2935,2935,2935,2935,265
20230608,120300,592261055,2935,2940,2940,2935,86
20230608,120200,592008295,2945,2940,2945,2940,621
20230608,120100,590182550,2940,2940,2940,2940,217
20230608,120000,589544570,2940,2940,2940,2940,316
20230608,115900,588615530,2940,2940,2940,2940,1875
20230608,115800,583103030,2940,2940,2940,2940,145
20230608,115700,582676730,2940,2940,2940,2940,127
20230608,115600,582303350,2940,2940,2940,2940,141
20230608,115500,581888810,2940,2940,2945,2940,317
20230608,115400,580956820,2940,2940,2940,2940,653
20230608,115300,579037000,2940,2940,2940,2940,123
20230608,115200,578675380,2940,2940,2940,2940,151
20230608,115100,578231440,2940,2940,2940,2940,418
20230608,115000,577002520,2940,2940,2940,2940,396
20230608,114900,575838280,2940,2940,2940,2940,270
20230608,114800,575044480,2940,2940,2940,2940,1301
20230608,114700,571219540,2940,2940,2940,2940,321
20230608,114600,570275800,2940,2940,2940,2940,141
20230608,114500,569861260,2945,2945,2945,2940,271
20230608,114400,569063850,2945,2940,2945,2940,2364
20230608,114300,562110510,2940,2940,2940,2940,142
20230608,114200,561693030,2940,2940,2940,2940,372
20230608,114100,560599350,2940,2940,2945,2940,577
20230608,114000,558900845,2940,2935,2940,2935,748
20230608,113900,556701800,2940,2940,2940,2940,939
20230608,113800,553941140,2940,2935,2940,2935,774
20230608,113700,551666405,2940,2940,2940,2940,110
20230608,113600,551343005,2940,2940,2940,2935,481
20230608,113500,549931050,2940,2935,2940,2935,241
20230608,113400,549222600,2935,2935,2935,2935,224
20230608,113300,548565160,2940,2940,2940,2940,417
20230608,113200,547339180,2940,2940,2940,2935,55
20230608,113100,547177555,2940,2940,2940,2940,143
20230608,113000,546757135,2935,2940,2940,2935,46
20230608,112900,546621970,2935,2935,2940,2935,575
20230608,112800,544932680,2940,2940,2940,2940,55
20230608,112700,544770980,2935,2940,2940,2935,450
20230608,112600,543448055,2935,2935,2935,2935,249
20230608,112500,542717240,2935,2940,2940,2935,264
20230608,112400,541942270,2940,2940,2940,2940,173
20230608,112300,541433650,2935,2940,2945,2935,185
20230608,112200,540889520,2940,2940,2940,2940,326
20230608,112100,539931080,2935,2940,2940,2935,987
20230608,112000,537030230,2940,2935,2940,2935,87
20230608,111900,536774525,2935,2935,2935,2935,150
20230608,111800,536334275,2935,2935,2935,2935,15
20230608,111700,536290250,2940,2935,2940,2935,560
20230608,111600,534645120,2940,2940,2940,2935,17
20230608,111500,534595215,2940,2935,2940,2935,550
20230608,111400,532978465,2935,2940,2940,2935,26
20230608,111300,532902100,2940,2940,2945,2940,2756
20230608,111200,524798865,2940,2940,2940,2940,300
20230608,111100,523916865,2940,2940,2940,2940,157
20230608,111000,523455285,2940,2940,2940,2940,2132
20230608,110900,517187205,2940,2940,2940,2940,150
20230608,110800,516746205,2940,2940,2940,2940,425
20230608,110700,515496705,2940,2940,2945,2940,148
20230608,110600,515061580,2940,2940,2940,2940,1595
20230608,110500,510372280,2940,2940,2945,2940,276
20230608,110400,509560215,2940,2945,2945,2940,550
20230608,110300,507942085,2940,2940,2945,2940,321
20230608,110200,506997530,2940,2935,2940,2935,1489
20230608,110100,502619950,2940,2940,2940,2935,1572
20230608,110000,497998300,2940,2935,2940,2935,16
20230608,105900,497951335,2935,2940,2940,2935,239
20230608,105800,497249860,2935,2935,2935,2935,16
20230608,105700,497202900,2940,2940,2940,2940,122
20230608,105600,496844220,2935,2940,2940,2935,75
20230608,105500,496623795,2940,2940,2940,2940,3881
20230608,105400,485213655,2940,2940,2940,2940,184
20230608,105300,484672695,2940,2940,2940,2940,814
20230608,105200,482279535,2940,2940,2940,2940,16
20230608,105100,482232495,2940,2945,2945,2940,1230
20230608,105000,478616290,2945,2945,2945,2945,2140
20230608,104900,472313990,2945,2945,2945,2945,2960
20230608,104800,463596790,2945,2945,2945,2945,0
20230608,104700,463596790,2945,2950,2950,2945,214
20230608,104600,462966460,2945,2945,2945,2945,45
20230608,104500,462833935,2945,2950,2950,2945,1610
20230608,104400,458084510,2950,2955,2955,2950,1613
20230608,104300,453325595,2950,2950,2950,2950,15
20230608,104200,453281345,2950,2955,2955,2950,374
20230608,104100,452177415,2955,2955,2955,2955,123
20230608,104000,451813950,2955,2955,2955,2950,761
20230608,103900,449567140,2955,2955,2955,2955,1000
20230608,103800,446612140,2955,2950,2955,2950,8582
20230608,103700,421292475,2950,2950,2950,2950,231
20230608,103600,420611025,2945,2950,2950,2945,136
20230608,103500,420209900,2950,2950,2950,2950,0
20230608,103400,420209900,2950,2945,2950,2945,1503
20230608,103300,415782930,2950,2950,2950,2945,330
20230608,103200,414809605,2945,2950,2950,2945,135
20230608,103100,414411370,2945,2945,2945,2940,1850
20230608,103000,408963195,2940,2940,2940,2940,100
20230608,102900,408669195,2940,2945,2945,2940,3770
20230608,102800,397568910,2945,2945,2945,2945,181
20230608,102700,397035865,2945,2945,2945,2940,304
20230608,102600,396140700,2945,2940,2945,2940,30
20230608,102500,396052475,2940,2945,2945,2940,382
20230608,102400,394928725,2945,2940,2945,2940,521
20230608,102300,393395140,2945,2945,2945,2945,20
20230608,102200,393336240,2945,2940,2945,2940,210
20230608,102100,392718565,2945,2940,2945,2940,1519
20230608,102000,388252695,2940,2940,2940,2940,151
20230608,101900,387808755,2940,2940,2940,2940,271
20230608,101800,387012015,2940,2945,2945,2940,161
20230608,101700,386538575,2945,2940,2945,2940,628
20230608,101600,384691710,2940,2940,2940,2940,15
20230608,101500,384647610,2940,2945,2945,2940,308
20230608,101400,383741435,2940,2945,2945,2940,252
20230608,101300,383000015,2945,2940,2945,2940,276
20230608,101200,382188525,2940,2940,2940,2940,299
20230608,101100,381309465,2940,2940,2940,2940,194
20230608,101000,380739105,2945,2940,2945,2940,364
20230608,100900,379668875,2940,2940,2945,2940,872
20230608,100800,377105040,2940,2940,2940,2940,320
20230608,100700,376164240,2940,2945,2945,2940,152
20230608,100600,375717190,2940,2940,2940,2940,334
20230608,100500,374735230,2940,2945,2945,2940,128
20230608,100400,374358775,2940,2940,2940,2940,544
20230608,100300,372759415,2940,2940,2940,2940,185
20230608,100200,372215515,2940,2945,2945,2940,1286
20230608,100100,368434130,2940,2940,2940,2940,2439
20230608,100000,361263470,2945,2940,2945,2940,2896
20230608,095900,352748690,2940,2945,2945,2940,591
20230608,095800,351010485,2940,2940,2940,2940,1809
20230608,095700,345692025,2940,2940,2940,2935,164
20230608,095600,345209870,2935,2935,2940,2935,74
20230608,095500,344992645,2935,2935,2940,2935,405
20230608,095400,343803965,2935,2940,2940,2935,8978
20230608,095300,317452905,2940,2940,2940,2935,166
20230608,095200,316964945,2940,2940,2940,2940,68
20230608,095100,316765025,2935,2935,2940,2935,1990
20230608,095000,310919275,2940,2940,2940,2940,5
20230608,094900,310904575,2935,2940,2940,2935,3228
20230608,094800,301429335,2940,2940,2940,2940,755
20230608,094700,299209635,2940,2935,2940,2935,225
20230608,094600,298549030,2940,2935,2940,2935,1133
20230608,094500,295223650,2935,2935,2940,2935,560
20230608,094400,293578320,2935,2930,2935,2930,3279
20230608,094300,283954625,2935,2935,2935,2935,113
20230608,094200,283622970,2935,2935,2935,2930,587
20230608,094100,281902440,2930,2935,2935,2930,27
20230608,094000,281823310,2935,2935,2935,2930,100
20230608,093900,281529945,2935,2935,2935,2935,785
20230608,093800,279225970,2930,2935,2935,2930,2869
20230608,093700,270819245,2935,2935,2935,2935,1063
20230608,093600,267699340,2930,2935,2935,2930,5057
20230608,093500,252881640,2935,2935,2935,2930,1877
20230608,093400,247381720,2935,2935,2935,2930,3641
20230608,093300,236711530,2935,2930,2935,2930,70
20230608,093200,236506160,2935,2935,2935,2935,78
20230608,093100,236277230,2935,2940,2940,2930,2265
20230608,093000,229629585,2940,2935,2940,2935,171
20230608,092900,229127670,2940,2940,2940,2935,61
20230608,092800,228948465,2940,2940,2940,2935,845
20230608,092700,226464390,2940,2940,2940,2935,2853
20230608,092600,218086650,2940,2935,2940,2935,35
20230608,092500,217983890,2935,2940,2940,2935,245
20230608,092400,217264795,2940,2940,2940,2935,938
20230608,092300,214507665,2935,2935,2940,2930,11308
20230608,092200,181368850,2935,2930,2935,2930,1081
20230608,092100,178196200,2935,2930,2935,2930,619
20230608,092000,176381460,2935,2940,2940,2930,4526
20230608,091900,163098695,2935,2935,2940,2935,357
20230608,091800,162050870,2935,2935,2935,2935,16
20230608,091700,162003910,2940,2940,2940,2940,454
20230608,091600,160669150,2940,2940,2940,2940,494
20230608,091500,159216790,2940,2940,2940,2940,1420
20230608,091400,155041990,2940,2945,2945,2940,1611
20230608,091300,150305110,2945,2945,2945,2940,1879
20230608,091200,144778030,2945,2945,2945,2940,732
20230608,091100,142623145,2945,2945,2945,2945,4
20230608,091000,142611365,2945,2955,2955,2945,1431
20230608,090900,138394895,2955,2970,2980,2955,2849
20230608,090800,129944070,2970,2955,2975,2940,19442
20230608,090700,72506175,2960,2955,2960,2955,478
20230608,090600,71093270,2955,2955,2955,2950,213
20230608,090500,70463935,2955,2950,2955,2950,806
20230608,090400,68083295,2945,2940,2945,2940,1332
20230608,090300,64165695,2940,2940,2940,2935,4067
20230608,090200,52209295,2940,2940,2940,2940,5812
20230608,090100,35122015,2940,2945,2945,2940,5432
20230608,090000,19124830,2945,2945,2945,2945,6494