stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,205500,1422547055,2965,2965,2965,2965,12909
20230609,205400,1422547055,2965,2965,2965,2965,0
20230609,205300,1422547055,2965,2965,2965,2965,0
20230609,205200,1422547055,2965,2965,2965,2965,0
20230609,205100,1422547055,2965,2965,2965,2965,0
20230609,205000,1422547055,2965,2965,2965,2965,0
20230609,204900,1422547055,2965,2965,2965,2965,0
20230609,204800,1422547055,2965,2965,2965,2965,0
20230609,204700,1422547055,2965,2965,2965,2965,0
20230609,204600,1422547055,2965,2965,2965,2965,0
20230609,204500,1422547055,2965,2965,2965,2965,0
20230609,204400,1422547055,2965,2965,2965,2965,0
20230609,204300,1422547055,2965,2965,2965,2965,0
20230609,204200,1422547055,2965,2965,2965,2965,0
20230609,204100,1422547055,2965,2965,2965,2965,0
20230609,204000,1422547055,2965,2965,2965,2965,0
20230609,203900,1422547055,2965,2965,2965,2965,0
20230609,203800,1422547055,2965,2965,2965,2965,0
20230609,203700,1422547055,2965,2965,2965,2965,0
20230609,203600,1422547055,2965,2965,2965,2965,0
20230609,203500,1422547055,2965,2965,2965,2965,0
20230609,203400,1422547055,2965,2965,2965,2965,0
20230609,203300,1422547055,2965,2965,2965,2965,0
20230609,203200,1422547055,2965,2965,2965,2965,0
20230609,203100,1422547055,2965,2965,2965,2965,0
20230609,203000,1422547055,2965,2965,2965,2965,0
20230609,202900,1422547055,2965,2965,2965,2965,0
20230609,202800,1422547055,2965,2965,2965,2965,0
20230609,202700,1422547055,2965,2965,2965,2965,0
20230609,202600,1422547055,2965,2965,2965,2965,0
20230609,202500,1422547055,2965,2965,2965,2965,12909
20230609,202400,1422547055,2965,2965,2965,2965,0
20230609,202300,1422547055,2965,2965,2965,2965,0
20230609,202200,1422547055,2965,2965,2965,2965,0
20230609,202100,1422547055,2965,2965,2965,2965,0
20230609,202000,1422547055,2965,2965,2965,2965,0
20230609,201900,1422547055,2965,2965,2965,2965,0
20230609,201800,1422547055,2965,2965,2965,2965,0
20230609,201700,1422547055,2965,2965,2965,2965,0
20230609,201600,1422547055,2965,2965,2965,2965,0
20230609,201500,1422547055,2965,2965,2965,2965,0
20230609,201400,1422547055,2965,2965,2965,2965,0
20230609,201300,1422547055,2965,2965,2965,2965,0
20230609,201200,1422547055,2965,2965,2965,2965,0
20230609,201100,1422547055,2965,2965,2965,2965,0
20230609,201000,1422547055,2965,2965,2965,2965,0
20230609,200900,1422547055,2965,2965,2965,2965,0
20230609,200800,1422547055,2965,2965,2965,2965,0
20230609,200700,1422547055,2965,2965,2965,2965,0
20230609,200600,1422547055,2965,2965,2965,2965,0
20230609,200500,1422547055,2965,2965,2965,2965,0
20230609,200400,1422547055,2965,2965,2965,2965,0
20230609,200300,1422547055,2965,2965,2965,2965,0
20230609,200200,1422547055,2965,2965,2965,2965,0
20230609,200100,1422547055,2965,2965,2965,2965,0
20230609,200000,1422547055,2965,2965,2965,2965,0
20230609,195900,1422547055,2965,2965,2965,2965,0
20230609,195800,1422547055,2965,2965,2965,2965,0
20230609,195700,1422547055,2965,2965,2965,2965,0
20230609,195600,1422547055,2965,2965,2965,2965,0
20230609,195500,1422547055,2965,2965,2965,2965,12909
20230609,195400,1422547055,2965,2965,2965,2965,0
20230609,195300,1422547055,2965,2965,2965,2965,0
20230609,195200,1422547055,2965,2965,2965,2965,0
20230609,195100,1422547055,2965,2965,2965,2965,0
20230609,195000,1422547055,2965,2965,2965,2965,0
20230609,194900,1422547055,2965,2965,2965,2965,0
20230609,194800,1422547055,2965,2965,2965,2965,0
20230609,194700,1422547055,2965,2965,2965,2965,0
20230609,194600,1422547055,2965,2965,2965,2965,0
20230609,194500,1422547055,2965,2965,2965,2965,0
20230609,194400,1422547055,2965,2965,2965,2965,0
20230609,194300,1422547055,2965,2965,2965,2965,0
20230609,194200,1422547055,2965,2965,2965,2965,0
20230609,194100,1422547055,2965,2965,2965,2965,0
20230609,194000,1422547055,2965,2965,2965,2965,0
20230609,193900,1422547055,2965,2965,2965,2965,0
20230609,193800,1422547055,2965,2965,2965,2965,0
20230609,193700,1422547055,2965,2965,2965,2965,0
20230609,193600,1422547055,2965,2965,2965,2965,0
20230609,193500,1422547055,2965,2965,2965,2965,0
20230609,193400,1422547055,2965,2965,2965,2965,0
20230609,193300,1422547055,2965,2965,2965,2965,0
20230609,193200,1422547055,2965,2965,2965,2965,0
20230609,193100,1422547055,2965,2965,2965,2965,0
20230609,193000,1422547055,2965,2965,2965,2965,0
20230609,192900,1422547055,2965,2965,2965,2965,0
20230609,192800,1422547055,2965,2965,2965,2965,0
20230609,192700,1422547055,2965,2965,2965,2965,0
20230609,192600,1422547055,2965,2965,2965,2965,0
20230609,192500,1422547055,2965,2965,2965,2965,12909
20230609,192400,1422547055,2965,2965,2965,2965,0
20230609,192300,1422547055,2965,2965,2965,2965,0
20230609,192200,1422547055,2965,2965,2965,2965,0
20230609,192100,1422547055,2965,2965,2965,2965,0
20230609,192000,1422547055,2965,2965,2965,2965,0
20230609,191900,1422547055,2965,2965,2965,2965,0
20230609,191800,1422547055,2965,2965,2965,2965,0
20230609,191700,1422547055,2965,2965,2965,2965,0
20230609,191600,1422547055,2965,2965,2965,2965,0
20230609,191500,1422547055,2965,2965,2965,2965,0
20230609,191400,1422547055,2965,2965,2965,2965,0
20230609,191300,1422547055,2965,2965,2965,2965,0
20230609,191200,1422547055,2965,2965,2965,2965,0
20230609,191100,1422547055,2965,2965,2965,2965,0
20230609,191000,1422547055,2965,2965,2965,2965,0
20230609,190900,1422547055,2965,2965,2965,2965,0
20230609,190800,1422547055,2965,2965,2965,2965,0
20230609,190700,1422547055,2965,2965,2965,2965,0
20230609,190600,1422547055,2965,2965,2965,2965,0
20230609,190500,1422547055,2965,2965,2965,2965,0
20230609,190400,1422547055,2965,2965,2965,2965,0
20230609,190300,1422547055,2965,2965,2965,2965,0
20230609,190200,1422547055,2965,2965,2965,2965,0
20230609,190100,1422547055,2965,2965,2965,2965,0
20230609,190000,1422547055,2965,2965,2965,2965,0
20230609,185900,1422547055,2965,2965,2965,2965,0
20230609,185800,1422547055,2965,2965,2965,2965,0
20230609,185700,1422547055,2965,2965,2965,2965,0
20230609,185600,1422547055,2965,2965,2965,2965,0
20230609,185500,1422547055,2965,2965,2965,2965,12909
20230609,185400,1422547055,2965,2965,2965,2965,0
20230609,185300,1422547055,2965,2965,2965,2965,0
20230609,185200,1422547055,2965,2965,2965,2965,0
20230609,185100,1422547055,2965,2965,2965,2965,0
20230609,185000,1422547055,2965,2965,2965,2965,0
20230609,184900,1422547055,2965,2965,2965,2965,0
20230609,184800,1422547055,2965,2965,2965,2965,0
20230609,184700,1422547055,2965,2965,2965,2965,0
20230609,184600,1422547055,2965,2965,2965,2965,0
20230609,184500,1422547055,2965,2965,2965,2965,0
20230609,184400,1422547055,2965,2965,2965,2965,0
20230609,184300,1422547055,2965,2965,2965,2965,0
20230609,184200,1422547055,2965,2965,2965,2965,0
20230609,184100,1422547055,2965,2965,2965,2965,0
20230609,184000,1422547055,2965,2965,2965,2965,0
20230609,183900,1422547055,2965,2965,2965,2965,0
20230609,183800,1422547055,2965,2965,2965,2965,0
20230609,183700,1422547055,2965,2965,2965,2965,0
20230609,183600,1422547055,2965,2965,2965,2965,0
20230609,183500,1422547055,2965,2965,2965,2965,0
20230609,183400,1422547055,2965,2965,2965,2965,0
20230609,183300,1422547055,2965,2965,2965,2965,0
20230609,183200,1422547055,2965,2965,2965,2965,0
20230609,183100,1422547055,2965,2965,2965,2965,0
20230609,183000,1422547055,2965,2965,2965,2965,0
20230609,182900,1422547055,2965,2965,2965,2965,0
20230609,182800,1422547055,2965,2965,2965,2965,0
20230609,182700,1422547055,2965,2965,2965,2965,0
20230609,182600,1422547055,2965,2965,2965,2965,0
20230609,182500,1422547055,2965,2965,2965,2965,12909
20230609,182400,1422547055,2965,2965,2965,2965,0
20230609,182300,1422547055,2965,2965,2965,2965,0
20230609,182200,1422547055,2965,2965,2965,2965,0
20230609,182100,1422547055,2965,2965,2965,2965,0
20230609,182000,1422547055,2965,2965,2965,2965,0
20230609,181900,1422547055,2965,2965,2965,2965,0
20230609,181800,1422547055,2965,2965,2965,2965,0
20230609,181700,1422547055,2965,2965,2965,2965,0
20230609,181600,1422547055,2965,2965,2965,2965,0
20230609,181500,1422547055,2965,2965,2965,2965,0
20230609,181400,1422547055,2965,2965,2965,2965,0
20230609,181300,1422547055,2965,2965,2965,2965,0
20230609,181200,1422547055,2965,2965,2965,2965,0
20230609,181100,1422547055,2965,2965,2965,2965,0
20230609,181000,1422547055,2965,2965,2965,2965,0
20230609,180900,1422547055,2965,2965,2965,2965,0
20230609,180800,1422547055,2965,2965,2965,2965,0
20230609,180700,1422547055,2965,2965,2965,2965,0
20230609,180600,1422547055,2965,2965,2965,2965,0
20230609,180500,1422547055,2965,2965,2965,2965,0
20230609,180400,1422547055,2965,2965,2965,2965,0
20230609,180300,1422547055,2965,2965,2965,2965,0
20230609,180200,1422547055,2965,2965,2965,2965,0
20230609,180100,1422547055,2965,2965,2965,2965,0
20230609,180000,1422547055,2965,2965,2965,2965,0
20230609,175900,1422547055,2965,2965,2965,2965,0
20230609,175800,1422547055,2965,2965,2965,2965,0
20230609,175700,1422547055,2965,2965,2965,2965,0
20230609,175600,1422547055,2965,2965,2965,2965,0
20230609,175500,1422547055,2965,2965,2965,2965,12909
20230609,175400,1422547055,2965,2965,2965,2965,0
20230609,175300,1422547055,2965,2965,2965,2965,0
20230609,175200,1422547055,2965,2965,2965,2965,0
20230609,175100,1422547055,2965,2965,2965,2965,0
20230609,175000,1422547055,2965,2965,2965,2965,0
20230609,174900,1422547055,2965,2965,2965,2965,0
20230609,174800,1422547055,2965,2965,2965,2965,0
20230609,174700,1422547055,2965,2965,2965,2965,0
20230609,174600,1422547055,2965,2965,2965,2965,0
20230609,174500,1422547055,2965,2965,2965,2965,0
20230609,174400,1422547055,2965,2965,2965,2965,0
20230609,174300,1422547055,2965,2965,2965,2965,0
20230609,174200,1422547055,2965,2965,2965,2965,0
20230609,174100,1422547055,2965,2965,2965,2965,0
20230609,174000,1422547055,2965,2965,2965,2965,0
20230609,173900,1422547055,2965,2965,2965,2965,0
20230609,173800,1422547055,2965,2965,2965,2965,0
20230609,173700,1422547055,2965,2965,2965,2965,0
20230609,173600,1422547055,2965,2965,2965,2965,0
20230609,173500,1422547055,2965,2965,2965,2965,0
20230609,173400,1422547055,2965,2965,2965,2965,0
20230609,173300,1422547055,2965,2965,2965,2965,0
20230609,173200,1422547055,2965,2965,2965,2965,0
20230609,173100,1422547055,2965,2965,2965,2965,0
20230609,173000,1422547055,2965,2965,2965,2965,0
20230609,172900,1422547055,2965,2965,2965,2965,0
20230609,172800,1422547055,2965,2965,2965,2965,0
20230609,172700,1422547055,2965,2965,2965,2965,0
20230609,172600,1422547055,2965,2965,2965,2965,0
20230609,172500,1422547055,2965,2965,2965,2965,12909
20230609,172400,1422547055,2965,2965,2965,2965,0
20230609,172300,1422547055,2965,2965,2965,2965,0
20230609,172200,1422547055,2965,2965,2965,2965,0
20230609,172100,1422547055,2965,2965,2965,2965,0
20230609,172000,1422547055,2965,2965,2965,2965,0
20230609,171900,1422547055,2965,2965,2965,2965,0
20230609,171800,1422547055,2965,2965,2965,2965,0
20230609,171700,1422547055,2965,2965,2965,2965,0
20230609,171600,1422547055,2965,2965,2965,2965,0
20230609,171500,1422547055,2965,2965,2965,2965,0
20230609,171400,1422547055,2965,2965,2965,2965,0
20230609,171300,1422547055,2965,2965,2965,2965,0
20230609,171200,1422547055,2965,2965,2965,2965,0
20230609,171100,1422547055,2965,2965,2965,2965,0
20230609,171000,1422547055,2965,2965,2965,2965,0
20230609,170900,1422547055,2965,2965,2965,2965,0
20230609,170800,1422547055,2965,2965,2965,2965,0
20230609,170700,1422547055,2965,2965,2965,2965,0
20230609,170600,1422547055,2965,2965,2965,2965,0
20230609,170500,1422547055,2965,2965,2965,2965,0
20230609,170400,1422547055,2965,2965,2965,2965,0
20230609,170300,1422547055,2965,2965,2965,2965,0
20230609,170200,1422547055,2965,2965,2965,2965,0
20230609,170100,1422547055,2965,2965,2965,2965,0
20230609,170000,1422547055,2965,2965,2965,2965,0
20230609,165900,1422547055,2965,2965,2965,2965,0
20230609,165800,1422547055,2965,2965,2965,2965,0
20230609,165700,1422547055,2965,2965,2965,2965,0
20230609,165600,1422547055,2965,2965,2965,2965,0
20230609,165500,1422547055,2965,2965,2965,2965,12909
20230609,165400,1422547055,2965,2965,2965,2965,0
20230609,165300,1422547055,2965,2965,2965,2965,0
20230609,165200,1422547055,2965,2965,2965,2965,0
20230609,165100,1422547055,2965,2965,2965,2965,0
20230609,165000,1422547055,2965,2965,2965,2965,0
20230609,164900,1422547055,2965,2965,2965,2965,0
20230609,164800,1422547055,2965,2965,2965,2965,0
20230609,164700,1422547055,2965,2965,2965,2965,0
20230609,164600,1422547055,2965,2965,2965,2965,0
20230609,164500,1422547055,2965,2965,2965,2965,0
20230609,164400,1422547055,2965,2965,2965,2965,0
20230609,164300,1422547055,2965,2965,2965,2965,0
20230609,164200,1422547055,2965,2965,2965,2965,0
20230609,164100,1422547055,2965,2965,2965,2965,0
20230609,164000,1422547055,2965,2965,2965,2965,0
20230609,163900,1422547055,2965,2965,2965,2965,0
20230609,163800,1422547055,2965,2965,2965,2965,0
20230609,163700,1422547055,2965,2965,2965,2965,0
20230609,163600,1422547055,2965,2965,2965,2965,0
20230609,163500,1422547055,2965,2965,2965,2965,0
20230609,163400,1422547055,2965,2965,2965,2965,0
20230609,163300,1422547055,2965,2965,2965,2965,0
20230609,163200,1422547055,2965,2965,2965,2965,0
20230609,163100,1422547055,2965,2965,2965,2965,0
20230609,163000,1422547055,2965,2965,2965,2965,0
20230609,162900,1422547055,2965,2965,2965,2965,0
20230609,162800,1422547055,2965,2965,2965,2965,0
20230609,162700,1422547055,2965,2965,2965,2965,0
20230609,162600,1422547055,2965,2965,2965,2965,0
20230609,162500,1422547055,2965,2965,2965,2965,12909
20230609,162400,1422547055,2965,2965,2965,2965,0
20230609,162300,1422547055,2965,2965,2965,2965,0
20230609,162200,1422547055,2965,2965,2965,2965,0
20230609,162100,1422547055,2965,2965,2965,2965,0
20230609,162000,1422547055,2965,2965,2965,2965,0
20230609,161900,1422547055,2965,2965,2965,2965,0
20230609,161800,1422547055,2965,2965,2965,2965,0
20230609,161700,1422547055,2965,2965,2965,2965,0
20230609,161600,1422547055,2965,2965,2965,2965,0
20230609,161500,1422547055,2965,2965,2965,2965,0
20230609,161400,1422547055,2965,2965,2965,2965,0
20230609,161300,1422547055,2965,2965,2965,2965,0
20230609,161200,1422547055,2965,2965,2965,2965,0
20230609,161100,1422547055,2965,2965,2965,2965,0
20230609,161000,1422547055,2965,2965,2965,2965,0
20230609,160900,1422547055,2965,2965,2965,2965,0
20230609,160800,1422547055,2965,2965,2965,2965,0
20230609,160700,1422547055,2965,2965,2965,2965,0
20230609,160600,1422547055,2965,2965,2965,2965,0
20230609,160500,1422547055,2965,2965,2965,2965,0
20230609,160400,1422547055,2965,2965,2965,2965,0
20230609,160300,1422547055,2965,2965,2965,2965,0
20230609,160200,1422547055,2965,2965,2965,2965,0
20230609,160100,1422547055,2965,2965,2965,2965,0
20230609,160000,1422547055,2965,2965,2965,2965,0
20230609,155900,1422547055,2965,2965,2965,2965,0
20230609,155800,1422547055,2965,2965,2965,2965,0
20230609,155700,1422547055,2965,2965,2965,2965,0
20230609,155600,1422547055,2965,2965,2965,2965,0
20230609,155500,1422547055,2965,2965,2965,2965,12909
20230609,155400,1422547055,2965,2965,2965,2965,0
20230609,155300,1422547055,2965,2965,2965,2965,0
20230609,155200,1422547055,2965,2965,2965,2965,0
20230609,155100,1422547055,2965,2965,2965,2965,0
20230609,155000,1422547055,2965,2965,2965,2965,0
20230609,154900,1422547055,2965,2965,2965,2965,0
20230609,154800,1422547055,2965,2965,2965,2965,0
20230609,154700,1422547055,2965,2965,2965,2965,0
20230609,154600,1422547055,2965,2965,2965,2965,0
20230609,154500,1422547055,2965,2965,2965,2965,0
20230609,154400,1422547055,2965,2965,2965,2965,0
20230609,154300,1422547055,2965,2965,2965,2965,0
20230609,154200,1422547055,2965,2965,2965,2965,0
20230609,154100,1422547055,2965,2965,2965,2965,0
20230609,154000,1422547055,2965,2965,2965,2965,0
20230609,153900,1422547055,2965,2965,2965,2965,0
20230609,153800,1422547055,2965,2965,2965,2965,0
20230609,153700,1422547055,2965,2965,2965,2965,0
20230609,153600,1422547055,2965,2965,2965,2965,0
20230609,153500,1422547055,2965,2965,2965,2965,0
20230609,153400,1422547055,2965,2965,2965,2965,0
20230609,153300,1422547055,2965,2965,2965,2965,0
20230609,153200,1422547055,2965,2965,2965,2965,0
20230609,153100,1422547055,2965,2965,2965,2965,0
20230609,153000,1422547055,2965,2965,2965,2965,12909
20230609,152900,1384271870,2965,2965,2965,2965,0
20230609,152800,1384271870,2965,2965,2965,2965,0
20230609,152700,1384271870,2965,2965,2965,2965,0
20230609,152600,1384271870,2965,2965,2965,2965,0
20230609,152500,1384271870,2965,2965,2965,2965,0
20230609,152400,1384271870,2965,2965,2965,2965,0
20230609,152300,1384271870,2965,2965,2965,2965,0
20230609,152200,1384271870,2965,2965,2965,2965,0
20230609,152100,1384271870,2965,2965,2965,2965,0
20230609,152000,1384271870,2965,2965,2965,2965,0
20230609,151900,1384271870,2965,2965,2965,2960,906
20230609,151800,1381588600,2965,2960,2965,2960,784
20230609,151700,1379265865,2960,2960,2965,2960,143
20230609,151600,1378842560,2960,2965,2965,2960,680
20230609,151500,1376829635,2960,2960,2965,2960,3639
20230609,151400,1366058180,2955,2955,2960,2955,123
20230609,151300,1365694665,2955,2955,2960,2955,187
20230609,151200,1365142030,2960,2960,2960,2955,17
20230609,151100,1365091715,2960,2955,2960,2955,123
20230609,151000,1364728050,2955,2955,2960,2955,489
20230609,150900,1363282860,2955,2955,2955,2955,100
20230609,150800,1362987360,2955,2955,2955,2955,1047
20230609,150700,1359893475,2955,2955,2960,2955,1523
20230609,150600,1355392860,2955,2955,2960,2950,1171
20230609,150500,1351933185,2955,2955,2955,2955,695
20230609,150400,1349879460,2955,2950,2955,2950,2975
20230609,150300,1341089430,2950,2950,2955,2950,53
20230609,150200,1340933055,2950,2955,2955,2950,1129
20230609,150100,1337597595,2950,2955,2960,2950,2138
20230609,150000,1331278845,2955,2950,2955,2950,488
20230609,145900,1329837045,2950,2955,2955,2950,536
20230609,145800,1328253345,2955,2955,2960,2950,4063
20230609,145700,1316245785,2955,2955,2955,2955,31
20230609,145600,1316154180,2955,2955,2955,2955,319
20230609,145500,1315211535,2955,2955,2960,2955,278
20230609,145400,1314389795,2955,2955,2960,2955,921
20230609,145300,1311668215,2955,2955,2960,2955,962
20230609,145200,1308825480,2955,2955,2955,2950,2875
20230609,145100,1300332045,2950,2950,2955,2950,500
20230609,145000,1298857020,2950,2955,2955,2950,910
20230609,144900,1296169470,2950,2955,2955,2950,338
20230609,144800,1295171820,2950,2955,2955,2950,1385
20230609,144700,1291081020,2955,2950,2955,2950,211
20230609,144600,1290457570,2950,2955,2955,2950,607
20230609,144500,1288664370,2955,2950,2955,2950,1161
20230609,144400,1285239390,2950,2955,2955,2950,1159
20230609,144300,1281820335,2950,2955,2955,2950,704
20230609,144200,1279740535,2955,2955,2955,2950,97
20230609,144100,1279453930,2950,2955,2960,2950,1392
20230609,144000,1275341000,2955,2955,2960,2955,708
20230609,143900,1273248790,2955,2955,2960,2955,232
20230609,143800,1272563225,2955,2955,2955,2955,236
20230609,143700,1271865845,2955,2960,2960,2955,425
20230609,143600,1270609965,2955,2955,2955,2955,1536
20230609,143500,1266071085,2955,2950,2955,2950,611
20230609,143400,1264265955,2955,2955,2955,2950,1037
20230609,143300,1261201645,2955,2955,2955,2950,114
20230609,143200,1260865090,2950,2950,2955,2950,495
20230609,143100,1259404815,2950,2955,2955,2950,5038
20230609,143000,1244527965,2955,2955,2955,2955,315
20230609,142900,1243597140,2955,2955,2955,2950,5309
20230609,142800,1227911040,2950,2950,2955,2950,332
20230609,142700,1226931635,2950,2950,2950,2950,379
20230609,142600,1225813585,2950,2950,2950,2950,192
20230609,142500,1225247185,2950,2950,2950,2950,842
20230609,142400,1222763285,2950,2950,2950,2950,225
20230609,142300,1222099535,2950,2950,2950,2945,2481
20230609,142200,1214781530,2950,2950,2955,2950,398
20230609,142100,1213607280,2950,2950,2950,2950,183
20230609,142000,1213067430,2950,2950,2950,2950,242
20230609,141900,1212353530,2950,2950,2950,2950,618
20230609,141800,1210530430,2950,2950,2950,2950,631
20230609,141700,1208668980,2950,2950,2950,2950,267
20230609,141600,1207881330,2950,2950,2950,2950,191
20230609,141500,1207317880,2955,2950,2955,2950,196
20230609,141400,1206739675,2950,2950,2950,2950,976
20230609,141300,1203860475,2950,2950,2950,2950,464
20230609,141200,1202491675,2950,2955,2955,2950,157
20230609,141100,1202028485,2950,2950,2955,2950,348
20230609,141000,1201001880,2950,2950,2950,2950,340
20230609,140900,1199998880,2945,2950,2955,2945,323
20230609,140800,1199046050,2950,2950,2950,2945,4861
20230609,140700,1184706475,2950,2950,2950,2945,33
20230609,140600,1184609145,2950,2945,2950,2945,677
20230609,140500,1182613260,2945,2945,2945,2945,223
20230609,140400,1181956525,2950,2945,2950,2945,662
20230609,140300,1180004760,2945,2945,2945,2945,284
20230609,140200,1179168380,2945,2945,2950,2945,167
20230609,140100,1178676350,2945,2950,2950,2945,308
20230609,140000,1177769060,2945,2950,2950,2945,864
20230609,135900,1175222070,2950,2945,2950,2945,389
20230609,135800,1174075320,2945,2950,2950,2945,211
20230609,135700,1173453905,2945,2945,2950,2945,315
20230609,135600,1172525980,2950,2945,2950,2945,1935
20230609,135500,1166825400,2945,2950,2950,2945,12
20230609,135400,1166790005,2950,2950,2950,2945,75
20230609,135300,1166569015,2950,2950,2950,2950,33
20230609,135200,1166471665,2950,2950,2950,2945,48
20230609,135100,1166330290,2945,2945,2945,2945,251
20230609,135000,1165591095,2950,2945,2950,2945,187
20230609,134900,1165039625,2945,2945,2945,2945,69
20230609,134800,1164836420,2950,2950,2950,2945,659
20230609,134700,1162895650,2950,2950,2950,2945,54
20230609,134600,1162736360,2950,2950,2950,2945,4540
20230609,134500,1149345220,2945,2950,2950,2945,88
20230609,134400,1149086055,2945,2950,2950,2945,129
20230609,134300,1148706145,2945,2950,2950,2945,1148
20230609,134200,1145324525,2945,2945,2945,2945,85
20230609,134100,1145074200,2945,2945,2945,2945,214
20230609,134000,1144443970,2945,2945,2945,2945,729
20230609,133900,1142297065,2945,2945,2945,2945,133
20230609,133800,1141905380,2950,2945,2950,2945,175
20230609,133700,1141389970,2945,2945,2945,2945,69
20230609,133600,1141186765,2945,2950,2950,2945,933
20230609,133500,1138435575,2945,2945,2950,2945,955
20230609,133400,1135623085,2950,2940,2950,2940,1241
20230609,133300,1131969280,2945,2945,2945,2940,354
20230609,133200,1130927275,2940,2940,2945,2940,453
20230609,133100,1129593415,2940,2950,2950,2940,35590
20230609,133000,1024801080,2945,2950,2950,2945,199
20230609,132900,1024214225,2945,2945,2950,2945,404
20230609,132800,1023024145,2945,2945,2945,2945,15
20230609,132700,1022979970,2950,2945,2950,2945,154
20230609,132600,1022525690,2945,2950,2950,2945,1919
20230609,132500,1016873095,2950,2945,2950,2945,62
20230609,132400,1016690315,2950,2950,2950,2945,136
20230609,132300,1016289470,2950,2950,2950,2945,335
20230609,132200,1015301425,2950,2950,2950,2945,180
20230609,132100,1014770445,2945,2950,2950,2945,63
20230609,132000,1014584815,2945,2950,2950,2945,77
20230609,131900,1014357700,2945,2945,2950,2945,640
20230609,131800,1012472845,2945,2945,2945,2945,1107
20230609,131700,1009212730,2945,2945,2950,2945,189
20230609,131600,1008655475,2950,2950,2950,2945,2006
20230609,131500,1002737810,2950,2950,2950,2950,79
20230609,131400,1002504760,2950,2950,2950,2950,137
20230609,131300,1002100610,2955,2950,2955,2950,106
20230609,131200,1001787900,2950,2950,2955,2950,325
20230609,131100,1000828305,2950,2950,2950,2950,0
20230609,131000,1000828305,2950,2950,2950,2950,136
20230609,130900,1000427105,2950,2955,2955,2950,327
20230609,130800,999462445,2950,2950,2950,2950,208
20230609,130700,998848845,2950,2945,2950,2945,825
20230609,130600,996416080,2950,2950,2950,2945,324
20230609,130500,995460450,2950,2950,2950,2950,1443
20230609,130400,991203600,2945,2950,2950,2945,7859
20230609,130300,968023295,2950,2950,2950,2950,2468
20230609,130200,960742695,2950,2950,2950,2950,322
20230609,130100,959792795,2955,2950,2955,2950,234
20230609,130000,959102425,2950,2955,2955,2950,237
20230609,125900,958402195,2950,2950,2955,2950,1297
20230609,125800,954575545,2950,2950,2950,2950,0
20230609,125700,954575545,2950,2955,2955,2950,240
20230609,125600,953866665,2955,2955,2955,2955,0
20230609,125500,953866665,2955,2950,2955,2950,5
20230609,125400,953851895,2955,2950,2955,2950,53
20230609,125300,953695520,2950,2950,2955,2950,1992
20230609,125200,947818470,2950,2950,2950,2950,135
20230609,125100,947420220,2950,2950,2950,2950,611
20230609,125000,945617770,2950,2955,2960,2950,464
20230609,124900,944246600,2955,2955,2955,2950,811
20230609,124800,941850500,2955,2955,2955,2955,500
20230609,124700,940373000,2955,2955,2955,2955,364
20230609,124600,939297380,2955,2955,2960,2955,1395
20230609,124500,935175150,2955,2950,2955,2950,320
20230609,124400,934229585,2950,2960,2960,2950,91
20230609,124300,933960880,2955,2955,2955,2955,940
20230609,124200,931183180,2955,2950,2955,2950,48
20230609,124100,931041550,2960,2955,2960,2950,1687
20230609,124000,926056920,2955,2950,2955,2950,218
20230609,123900,925413740,2950,2950,2950,2950,1002
20230609,123800,922457840,2950,2945,2950,2945,280
20230609,123700,921631845,2945,2945,2950,2945,152
20230609,123600,921183705,2945,2950,2950,2945,857
20230609,123500,918656125,2950,2950,2950,2950,135
20230609,123400,918257875,2950,2945,2950,2945,61
20230609,123300,918078220,2945,2945,2945,2945,155
20230609,123200,917621745,2945,2945,2945,2945,56
20230609,123100,917456825,2950,2950,2950,2945,420
20230609,123000,916218170,2950,2950,2950,2950,200
20230609,122900,915628170,2945,2950,2950,2945,104
20230609,122800,915321885,2945,2945,2945,2945,50
20230609,122700,915174635,2945,2950,2950,2945,211
20230609,122600,914552690,2950,2950,2950,2950,161
20230609,122500,914077740,2950,2950,2950,2950,226
20230609,122400,913411040,2945,2950,2950,2945,1085
20230609,122300,910210885,2950,2950,2950,2950,1
20230609,122200,910207935,2945,2950,2950,2945,271
20230609,122100,909409305,2950,2950,2950,2950,9
20230609,122000,909382755,2945,2945,2945,2940,221
20230609,121900,908732120,2945,2945,2945,2940,5859
20230609,121800,891481930,2945,2950,2950,2945,2210
20230609,121700,884962510,2950,2945,2950,2945,4157
20230609,121600,872699580,2950,2945,2950,2945,153
20230609,121500,872248875,2945,2945,2945,2945,63
20230609,121400,872063340,2950,2945,2950,2945,251
20230609,121300,871323980,2945,2950,2950,2945,124
20230609,121200,870958695,2945,2945,2950,2945,706
20230609,121100,868877460,2945,2945,2945,2945,132
20230609,121000,868488720,2945,2945,2945,2945,247
20230609,120900,867761305,2945,2950,2950,2945,189
20230609,120800,867204695,2945,2945,2945,2945,114
20230609,120700,866868965,2945,2945,2945,2940,1926
20230609,120600,861197355,2945,2945,2945,2945,160
20230609,120500,860726155,2940,2945,2945,2940,153
20230609,120400,860275835,2940,2945,2945,2940,155
20230609,120300,859819500,2945,2950,2950,2945,3512
20230609,120200,849463990,2950,2950,2950,2950,159
20230609,120100,848994940,2950,2950,2950,2950,1880
20230609,120000,843448940,2950,2955,2955,2950,145
20230609,115900,843021165,2955,2955,2955,2950,31
20230609,115800,842929695,2955,2955,2955,2955,1
20230609,115700,842926740,2955,2955,2955,2950,178
20230609,115600,842400960,2950,2950,2950,2950,228
20230609,115500,841728360,2955,2955,2955,2940,30241
20230609,115400,752550460,2960,2960,2960,2955,404
20230609,115300,751355165,2955,2960,2960,2955,2573
20230609,115200,743740950,2955,2955,2960,2955,747
20230609,115100,741532845,2955,2955,2955,2955,91
20230609,115000,741263940,2955,2955,2955,2955,258
20230609,114900,740501550,2955,2955,2955,2955,108
20230609,114800,740182410,2955,2955,2960,2955,119
20230609,114700,739830730,2955,2955,2960,2955,265
20230609,114600,739047650,2955,2960,2960,2955,131
20230609,114500,738660540,2955,2955,2960,2955,244
20230609,114400,737939515,2955,2955,2960,2955,388
20230609,114300,736792220,2955,2955,2955,2955,295
20230609,114200,735920495,2950,2955,2955,2950,641
20230609,114100,734026820,2950,2955,2955,2950,71
20230609,114000,733817050,2950,2955,2955,2950,893
20230609,113900,731181690,2955,2950,2955,2950,3153
20230609,113800,721875340,2955,2950,2955,2950,3102
20230609,113700,712718920,2955,2955,2955,2950,144
20230609,113600,712293630,2950,2950,2950,2950,288
20230609,113500,711444030,2950,2955,2955,2950,2318
20230609,113400,704595835,2955,2955,2960,2955,225
20230609,113300,703930860,2955,2955,2960,2955,1644
20230609,113200,699072690,2955,2955,2955,2950,354
20230609,113100,698026640,2950,2955,2955,2950,142
20230609,113000,697607055,2950,2955,2960,2950,1982
20230609,112900,691751065,2950,2955,2955,2950,457
20230609,112800,690400840,2950,2955,2955,2950,91
20230609,112700,690132060,2950,2955,2955,2950,112
20230609,112600,689801310,2950,2955,2955,2950,22
20230609,112500,689736310,2955,2955,2955,2950,7654
20230609,112400,667119985,2955,2960,2960,2955,34
20230609,112300,667019360,2955,2960,2960,2955,52
20230609,112200,666865675,2955,2955,2955,2955,0
20230609,112100,666865675,2955,2960,2960,2955,1490
20230609,112000,662456040,2955,2960,2960,2955,82
20230609,111900,662213565,2955,2960,2960,2955,1100
20230609,111800,658958060,2955,2955,2960,2955,119
20230609,111700,658606085,2955,2955,2960,2955,56
20230609,111600,658440600,2955,2955,2955,2955,0
20230609,111500,658440600,2955,2955,2955,2955,46
20230609,111400,658304670,2960,2960,2960,2960,1
20230609,111300,658301710,2955,2955,2960,2955,2800
20230609,111200,650026710,2955,2955,2955,2955,133
20230609,111100,649633695,2955,2955,2960,2955,2108
20230609,111000,643396050,2955,2955,2955,2955,148
20230609,110900,642958710,2955,2955,2960,2955,135
20230609,110800,642559780,2960,2955,2960,2955,247
20230609,110700,641829880,2960,2960,2960,2955,868
20230609,110600,639262755,2955,2960,2960,2955,102
20230609,110500,638961340,2955,2955,2960,2955,266
20230609,110400,638175230,2955,2955,2955,2955,2363
20230609,110300,631192565,2960,2955,2960,2955,205
20230609,110200,630586540,2955,2955,2955,2955,499
20230609,110100,629111995,2955,2955,2955,2955,96
20230609,110000,628828315,2955,2955,2955,2955,235
20230609,105900,628133890,2955,2960,2960,2955,192
20230609,105800,627566210,2960,2955,2960,2955,690
20230609,105700,625527210,2955,2955,2955,2955,136
20230609,105600,625125330,2955,2955,2955,2955,1175
20230609,105500,621653205,2955,2955,2955,2955,0
20230609,105400,621653205,2955,2955,2955,2955,1
20230609,105300,621650250,2950,2965,2965,2950,19425
20230609,105200,564294260,2960,2960,2965,2960,261
20230609,105100,563521430,2960,2960,2960,2960,246
20230609,105000,562793270,2960,2960,2960,2960,119
20230609,104900,562441030,2960,2960,2965,2960,172
20230609,104800,561931900,2965,2960,2965,2960,814
20230609,104700,559519460,2960,2965,2965,2960,437
20230609,104600,558225675,2960,2965,2965,2960,569
20230609,104500,556539880,2965,2960,2965,2960,109
20230609,104400,556217225,2960,2960,2960,2960,399
20230609,104300,555036185,2960,2960,2960,2960,227
20230609,104200,554364265,2960,2960,2960,2960,721
20230609,104100,552230105,2960,2960,2960,2960,103
20230609,104000,551925225,2960,2960,2960,2960,219
20230609,103900,551276985,2960,2960,2960,2960,200
20230609,103800,550684985,2965,2960,2965,2960,178
20230609,103700,550158100,2960,2965,2965,2960,320
20230609,103600,549210500,2960,2965,2965,2960,104
20230609,103500,548902655,2960,2960,2965,2960,233
20230609,103400,548212925,2960,2960,2965,2960,138
20230609,103300,547804440,2960,2960,2965,2960,1593
20230609,103200,543088285,2960,2960,2960,2960,312
20230609,103100,542164765,2960,2960,2960,2960,134
20230609,103000,541768125,2960,2960,2960,2960,1239
20230609,102900,538100685,2960,2965,2965,2960,383
20230609,102800,536966220,2960,2960,2960,2960,126
20230609,102700,536593260,2960,2960,2960,2960,86
20230609,102600,536338700,2960,2960,2960,2960,208
20230609,102500,535723020,2965,2960,2965,2960,234
20230609,102400,535030305,2965,2965,2965,2965,172
20230609,102300,534520325,2960,2960,2960,2960,142
20230609,102200,534100005,2960,2960,2960,2960,4237
20230609,102100,521558485,2965,2965,2965,2965,363
20230609,102000,520482190,2965,2965,2965,2965,21
20230609,101900,520419925,2965,2965,2965,2965,16
20230609,101800,520372485,2965,2965,2965,2965,954
20230609,101700,517543875,2965,2960,2965,2960,103
20230609,101600,517238485,2960,2965,2965,2960,175
20230609,101500,516720180,2960,2960,2960,2960,234
20230609,101400,516027540,2965,2960,2965,2960,88
20230609,101300,515767055,2965,2960,2965,2960,212
20230609,101200,515139490,2955,2960,2965,2955,2474
20230609,101100,507819110,2960,2960,2960,2955,313
20230609,101000,506893380,2960,2960,2960,2960,72
20230609,100900,506680260,2955,2955,2955,2955,0
20230609,100800,506680260,2955,2955,2955,2955,1028
20230609,100700,503642520,2955,2960,2960,2955,479
20230609,100600,502225000,2960,2960,2960,2950,2502
20230609,100500,494828760,2960,2960,2960,2950,6367
20230609,100400,476012595,2960,2960,2960,2960,92
20230609,100300,475740275,2960,2965,2965,2960,114
20230609,100200,475402785,2965,2960,2965,2950,6448
20230609,100100,456341845,2960,2960,2965,2960,1292
20230609,100000,452513420,2960,2965,2965,2960,2094
20230609,095900,446314910,2965,2960,2965,2960,313
20230609,095800,445387380,2965,2965,2965,2960,173
20230609,095700,444874510,2965,2965,2965,2965,510
20230609,095600,443362360,2965,2965,2965,2965,68
20230609,095500,443160740,2965,2965,2965,2965,8
20230609,095400,443137020,2960,2975,2975,2960,23212
20230609,095300,374229730,2975,2975,2975,2970,127
20230609,095200,373851925,2975,2975,2975,2970,2300
20230609,095100,367009430,2975,2980,2980,2975,5673
20230609,095000,350124245,2980,2980,2980,2975,63
20230609,094900,349936755,2975,2975,2975,2975,508
20230609,094800,348425455,2975,2975,2975,2975,551
20230609,094700,346786230,2975,2980,2980,2975,114
20230609,094600,346447070,2980,2980,2980,2980,1
20230609,094500,346444090,2980,2980,2980,2975,111
20230609,094400,346113850,2975,2980,2980,2975,44
20230609,094300,345982895,2980,2975,2980,2975,43
20230609,094200,345854960,2975,2980,2980,2975,212
20230609,094100,345224255,2975,2980,2980,2975,42
20230609,094000,345099255,2980,2975,2980,2975,3089
20230609,093900,335909460,2970,2970,2975,2970,1564
20230609,093800,331263875,2970,2975,2975,2970,787
20230609,093700,328922555,2970,2975,2975,2970,65
20230609,093600,328729485,2975,2975,2975,2970,53
20230609,093500,328571965,2975,2975,2975,2970,295
20230609,093400,327695215,2975,2975,2975,2970,1101
20230609,093300,324425035,2975,2970,2975,2970,406
20230609,093200,323218860,2970,2970,2970,2965,722
20230609,093100,321074675,2970,2970,2970,2970,168
20230609,093000,320575715,2960,2970,2975,2950,17342
20230609,092900,269192570,2970,2970,2970,2970,1682
20230609,092800,264197030,2970,2970,2970,2965,309
20230609,092700,263279640,2970,2975,2975,2970,2278
20230609,092600,256512900,2975,2975,2975,2970,947
20230609,092500,253695705,2975,2975,2975,2975,2765
20230609,092400,245469830,2975,2980,2980,2975,680
20230609,092300,243443585,2985,2975,2985,2975,1082
20230609,092200,240218975,2975,2970,2980,2970,4551
20230609,092100,226672940,2970,2970,2970,2970,333
20230609,092000,225683930,2970,2970,2970,2970,11
20230609,091900,225651260,2970,2970,2975,2970,1529
20230609,091800,221109360,2970,2970,2970,2970,21
20230609,091700,221046990,2970,2970,2970,2965,4917
20230609,091600,206446900,2970,2970,2970,2965,2224
20230609,091500,199841695,2970,2975,2980,2970,11220
20230609,091400,166502555,2970,2970,2975,2970,1646
20230609,091300,161609555,2970,2975,2975,2970,388
20230609,091200,160455425,2975,2975,2975,2975,3596
20230609,091100,149757325,2975,2980,2980,2975,2018
20230609,091000,143743885,2980,2985,2985,2980,802
20230609,090900,141350190,2985,2985,2990,2980,2342
20230609,090800,134362340,2985,2990,2990,2985,3124
20230609,090700,125030240,2990,3000,3005,2990,3786
20230609,090600,113693160,3000,3005,3005,2995,7751
20230609,090500,90402135,3010,3000,3010,2995,5332
20230609,090400,74385140,3000,2995,3000,2990,3091
20230609,090300,65123340,2995,2995,2995,2990,3118
20230609,090200,55789215,2995,2985,2995,2985,6227
20230609,090100,37163885,2990,2980,2990,2980,7541
20230609,090000,14622285,2990,2975,2995,2975,4904