stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,212500,2362539830,2085,2085,2085,2085,8713
20230608,212400,2362539830,2085,2085,2085,2085,0
20230608,212300,2362539830,2085,2085,2085,2085,0
20230608,212200,2362539830,2085,2085,2085,2085,0
20230608,212100,2362539830,2085,2085,2085,2085,0
20230608,212000,2362539830,2085,2085,2085,2085,0
20230608,211900,2362539830,2085,2085,2085,2085,0
20230608,211800,2362539830,2085,2085,2085,2085,0
20230608,211700,2362539830,2085,2085,2085,2085,0
20230608,211600,2362539830,2085,2085,2085,2085,0
20230608,211500,2362539830,2085,2085,2085,2085,0
20230608,211400,2362539830,2085,2085,2085,2085,0
20230608,211300,2362539830,2085,2085,2085,2085,0
20230608,211200,2362539830,2085,2085,2085,2085,0
20230608,211100,2362539830,2085,2085,2085,2085,0
20230608,211000,2362539830,2085,2085,2085,2085,0
20230608,210900,2362539830,2085,2085,2085,2085,0
20230608,210800,2362539830,2085,2085,2085,2085,0
20230608,210700,2362539830,2085,2085,2085,2085,0
20230608,210600,2362539830,2085,2085,2085,2085,0
20230608,210500,2362539830,2085,2085,2085,2085,0
20230608,210400,2362539830,2085,2085,2085,2085,0
20230608,210300,2362539830,2085,2085,2085,2085,0
20230608,210200,2362539830,2085,2085,2085,2085,0
20230608,210100,2362539830,2085,2085,2085,2085,0
20230608,210000,2362539830,2085,2085,2085,2085,0
20230608,205900,2362539830,2085,2085,2085,2085,0
20230608,205800,2362539830,2085,2085,2085,2085,0
20230608,205700,2362539830,2085,2085,2085,2085,0
20230608,205600,2362539830,2085,2085,2085,2085,0
20230608,205500,2362539830,2085,2085,2085,2085,8713
20230608,205400,2362539830,2085,2085,2085,2085,0
20230608,205300,2362539830,2085,2085,2085,2085,0
20230608,205200,2362539830,2085,2085,2085,2085,0
20230608,205100,2362539830,2085,2085,2085,2085,0
20230608,205000,2362539830,2085,2085,2085,2085,0
20230608,204900,2362539830,2085,2085,2085,2085,0
20230608,204800,2362539830,2085,2085,2085,2085,0
20230608,204700,2362539830,2085,2085,2085,2085,0
20230608,204600,2362539830,2085,2085,2085,2085,0
20230608,204500,2362539830,2085,2085,2085,2085,0
20230608,204400,2362539830,2085,2085,2085,2085,0
20230608,204300,2362539830,2085,2085,2085,2085,0
20230608,204200,2362539830,2085,2085,2085,2085,0
20230608,204100,2362539830,2085,2085,2085,2085,0
20230608,204000,2362539830,2085,2085,2085,2085,0
20230608,203900,2362539830,2085,2085,2085,2085,0
20230608,203800,2362539830,2085,2085,2085,2085,0
20230608,203700,2362539830,2085,2085,2085,2085,0
20230608,203600,2362539830,2085,2085,2085,2085,0
20230608,203500,2362539830,2085,2085,2085,2085,0
20230608,203400,2362539830,2085,2085,2085,2085,0
20230608,203300,2362539830,2085,2085,2085,2085,0
20230608,203200,2362539830,2085,2085,2085,2085,0
20230608,203100,2362539830,2085,2085,2085,2085,0
20230608,203000,2362539830,2085,2085,2085,2085,0
20230608,202900,2362539830,2085,2085,2085,2085,0
20230608,202800,2362539830,2085,2085,2085,2085,0
20230608,202700,2362539830,2085,2085,2085,2085,0
20230608,202600,2362539830,2085,2085,2085,2085,0
20230608,202500,2362539830,2085,2085,2085,2085,8713
20230608,202400,2362539830,2085,2085,2085,2085,0
20230608,202300,2362539830,2085,2085,2085,2085,0
20230608,202200,2362539830,2085,2085,2085,2085,0
20230608,202100,2362539830,2085,2085,2085,2085,0
20230608,202000,2362539830,2085,2085,2085,2085,0
20230608,201900,2362539830,2085,2085,2085,2085,0
20230608,201800,2362539830,2085,2085,2085,2085,0
20230608,201700,2362539830,2085,2085,2085,2085,0
20230608,201600,2362539830,2085,2085,2085,2085,0
20230608,201500,2362539830,2085,2085,2085,2085,0
20230608,201400,2362539830,2085,2085,2085,2085,0
20230608,201300,2362539830,2085,2085,2085,2085,0
20230608,201200,2362539830,2085,2085,2085,2085,0
20230608,201100,2362539830,2085,2085,2085,2085,0
20230608,201000,2362539830,2085,2085,2085,2085,0
20230608,200900,2362539830,2085,2085,2085,2085,0
20230608,200800,2362539830,2085,2085,2085,2085,0
20230608,200700,2362539830,2085,2085,2085,2085,0
20230608,200600,2362539830,2085,2085,2085,2085,0
20230608,200500,2362539830,2085,2085,2085,2085,0
20230608,200400,2362539830,2085,2085,2085,2085,0
20230608,200300,2362539830,2085,2085,2085,2085,0
20230608,200200,2362539830,2085,2085,2085,2085,0
20230608,200100,2362539830,2085,2085,2085,2085,0
20230608,200000,2362539830,2085,2085,2085,2085,0
20230608,195900,2362539830,2085,2085,2085,2085,0
20230608,195800,2362539830,2085,2085,2085,2085,0
20230608,195700,2362539830,2085,2085,2085,2085,0
20230608,195600,2362539830,2085,2085,2085,2085,0
20230608,195500,2362539830,2085,2085,2085,2085,8713
20230608,195400,2362539830,2085,2085,2085,2085,0
20230608,195300,2362539830,2085,2085,2085,2085,0
20230608,195200,2362539830,2085,2085,2085,2085,0
20230608,195100,2362539830,2085,2085,2085,2085,0
20230608,195000,2362539830,2085,2085,2085,2085,0
20230608,194900,2362539830,2085,2085,2085,2085,0
20230608,194800,2362539830,2085,2085,2085,2085,0
20230608,194700,2362539830,2085,2085,2085,2085,0
20230608,194600,2362539830,2085,2085,2085,2085,0
20230608,194500,2362539830,2085,2085,2085,2085,0
20230608,194400,2362539830,2085,2085,2085,2085,0
20230608,194300,2362539830,2085,2085,2085,2085,0
20230608,194200,2362539830,2085,2085,2085,2085,0
20230608,194100,2362539830,2085,2085,2085,2085,0
20230608,194000,2362539830,2085,2085,2085,2085,0
20230608,193900,2362539830,2085,2085,2085,2085,0
20230608,193800,2362539830,2085,2085,2085,2085,0
20230608,193700,2362539830,2085,2085,2085,2085,0
20230608,193600,2362539830,2085,2085,2085,2085,0
20230608,193500,2362539830,2085,2085,2085,2085,0
20230608,193400,2362539830,2085,2085,2085,2085,0
20230608,193300,2362539830,2085,2085,2085,2085,0
20230608,193200,2362539830,2085,2085,2085,2085,0
20230608,193100,2362539830,2085,2085,2085,2085,0
20230608,193000,2362539830,2085,2085,2085,2085,0
20230608,192900,2362539830,2085,2085,2085,2085,0
20230608,192800,2362539830,2085,2085,2085,2085,0
20230608,192700,2362539830,2085,2085,2085,2085,0
20230608,192600,2362539830,2085,2085,2085,2085,0
20230608,192500,2362539830,2085,2085,2085,2085,8713
20230608,192400,2362539830,2085,2085,2085,2085,0
20230608,192300,2362539830,2085,2085,2085,2085,0
20230608,192200,2362539830,2085,2085,2085,2085,0
20230608,192100,2362539830,2085,2085,2085,2085,0
20230608,192000,2362539830,2085,2085,2085,2085,0
20230608,191900,2362539830,2085,2085,2085,2085,0
20230608,191800,2362539830,2085,2085,2085,2085,0
20230608,191700,2362539830,2085,2085,2085,2085,0
20230608,191600,2362539830,2085,2085,2085,2085,0
20230608,191500,2362539830,2085,2085,2085,2085,0
20230608,191400,2362539830,2085,2085,2085,2085,0
20230608,191300,2362539830,2085,2085,2085,2085,0
20230608,191200,2362539830,2085,2085,2085,2085,0
20230608,191100,2362539830,2085,2085,2085,2085,0
20230608,191000,2362539830,2085,2085,2085,2085,0
20230608,190900,2362539830,2085,2085,2085,2085,0
20230608,190800,2362539830,2085,2085,2085,2085,0
20230608,190700,2362539830,2085,2085,2085,2085,0
20230608,190600,2362539830,2085,2085,2085,2085,0
20230608,190500,2362539830,2085,2085,2085,2085,0
20230608,190400,2362539830,2085,2085,2085,2085,0
20230608,190300,2362539830,2085,2085,2085,2085,0
20230608,190200,2362539830,2085,2085,2085,2085,0
20230608,190100,2362539830,2085,2085,2085,2085,0
20230608,190000,2362539830,2085,2085,2085,2085,0
20230608,185900,2362539830,2085,2085,2085,2085,0
20230608,185800,2362539830,2085,2085,2085,2085,0
20230608,185700,2362539830,2085,2085,2085,2085,0
20230608,185600,2362539830,2085,2085,2085,2085,0
20230608,185500,2362539830,2085,2085,2085,2085,8713
20230608,185400,2362539830,2085,2085,2085,2085,0
20230608,185300,2362539830,2085,2085,2085,2085,0
20230608,185200,2362539830,2085,2085,2085,2085,0
20230608,185100,2362539830,2085,2085,2085,2085,0
20230608,185000,2362539830,2085,2085,2085,2085,0
20230608,184900,2362539830,2085,2085,2085,2085,0
20230608,184800,2362539830,2085,2085,2085,2085,0
20230608,184700,2362539830,2085,2085,2085,2085,0
20230608,184600,2362539830,2085,2085,2085,2085,0
20230608,184500,2362539830,2085,2085,2085,2085,0
20230608,184400,2362539830,2085,2085,2085,2085,0
20230608,184300,2362539830,2085,2085,2085,2085,0
20230608,184200,2362539830,2085,2085,2085,2085,0
20230608,184100,2362539830,2085,2085,2085,2085,0
20230608,184000,2362539830,2085,2085,2085,2085,0
20230608,183900,2362539830,2085,2085,2085,2085,0
20230608,183800,2362539830,2085,2085,2085,2085,0
20230608,183700,2362539830,2085,2085,2085,2085,0
20230608,183600,2362539830,2085,2085,2085,2085,0
20230608,183500,2362539830,2085,2085,2085,2085,0
20230608,183400,2362539830,2085,2085,2085,2085,0
20230608,183300,2362539830,2085,2085,2085,2085,0
20230608,183200,2362539830,2085,2085,2085,2085,0
20230608,183100,2362539830,2085,2085,2085,2085,0
20230608,183000,2362539830,2085,2085,2085,2085,0
20230608,182900,2362539830,2085,2085,2085,2085,0
20230608,182800,2362539830,2085,2085,2085,2085,0
20230608,182700,2362539830,2085,2085,2085,2085,0
20230608,182600,2362539830,2085,2085,2085,2085,0
20230608,182500,2362539830,2085,2085,2085,2085,8713
20230608,182400,2362539830,2085,2085,2085,2085,0
20230608,182300,2362539830,2085,2085,2085,2085,0
20230608,182200,2362539830,2085,2085,2085,2085,0
20230608,182100,2362539830,2085,2085,2085,2085,0
20230608,182000,2362539830,2085,2085,2085,2085,0
20230608,181900,2362539830,2085,2085,2085,2085,0
20230608,181800,2362539830,2085,2085,2085,2085,0
20230608,181700,2362539830,2085,2085,2085,2085,0
20230608,181600,2362539830,2085,2085,2085,2085,0
20230608,181500,2362539830,2085,2085,2085,2085,0
20230608,181400,2362539830,2085,2085,2085,2085,0
20230608,181300,2362539830,2085,2085,2085,2085,0
20230608,181200,2362539830,2085,2085,2085,2085,0
20230608,181100,2362539830,2085,2085,2085,2085,0
20230608,181000,2362539830,2085,2085,2085,2085,0
20230608,180900,2362539830,2085,2085,2085,2085,0
20230608,180800,2362539830,2085,2085,2085,2085,0
20230608,180700,2362539830,2085,2085,2085,2085,0
20230608,180600,2362539830,2085,2085,2085,2085,0
20230608,180500,2362539830,2085,2085,2085,2085,0
20230608,180400,2362539830,2085,2085,2085,2085,0
20230608,180300,2362539830,2085,2085,2085,2085,0
20230608,180200,2362539830,2085,2085,2085,2085,0
20230608,180100,2362539830,2085,2085,2085,2085,0
20230608,180000,2362539830,2085,2085,2085,2085,0
20230608,175900,2362539830,2085,2085,2085,2085,0
20230608,175800,2362539830,2085,2085,2085,2085,0
20230608,175700,2362539830,2085,2085,2085,2085,0
20230608,175600,2362539830,2085,2085,2085,2085,0
20230608,175500,2362539830,2085,2085,2085,2085,8713
20230608,175400,2362539830,2085,2085,2085,2085,0
20230608,175300,2362539830,2085,2085,2085,2085,0
20230608,175200,2362539830,2085,2085,2085,2085,0
20230608,175100,2362539830,2085,2085,2085,2085,0
20230608,175000,2362539830,2085,2085,2085,2085,0
20230608,174900,2362539830,2085,2085,2085,2085,0
20230608,174800,2362539830,2085,2085,2085,2085,0
20230608,174700,2362539830,2085,2085,2085,2085,0
20230608,174600,2362539830,2085,2085,2085,2085,0
20230608,174500,2362539830,2085,2085,2085,2085,0
20230608,174400,2362539830,2085,2085,2085,2085,0
20230608,174300,2362539830,2085,2085,2085,2085,0
20230608,174200,2362539830,2085,2085,2085,2085,0
20230608,174100,2362539830,2085,2085,2085,2085,0
20230608,174000,2362539830,2085,2085,2085,2085,0
20230608,173900,2362539830,2085,2085,2085,2085,0
20230608,173800,2362539830,2085,2085,2085,2085,0
20230608,173700,2362539830,2085,2085,2085,2085,0
20230608,173600,2362539830,2085,2085,2085,2085,0
20230608,173500,2362539830,2085,2085,2085,2085,0
20230608,173400,2362539830,2085,2085,2085,2085,0
20230608,173300,2362539830,2085,2085,2085,2085,0
20230608,173200,2362539830,2085,2085,2085,2085,0
20230608,173100,2362539830,2085,2085,2085,2085,0
20230608,173000,2362539830,2085,2085,2085,2085,0
20230608,172900,2362539830,2085,2085,2085,2085,0
20230608,172800,2362539830,2085,2085,2085,2085,0
20230608,172700,2362539830,2085,2085,2085,2085,0
20230608,172600,2362539830,2085,2085,2085,2085,0
20230608,172500,2362539830,2085,2085,2085,2085,8713
20230608,172400,2362539830,2085,2085,2085,2085,0
20230608,172300,2362539830,2085,2085,2085,2085,0
20230608,172200,2362539830,2085,2085,2085,2085,0
20230608,172100,2362539830,2085,2085,2085,2085,0
20230608,172000,2362539830,2085,2085,2085,2085,0
20230608,171900,2362539830,2085,2085,2085,2085,0
20230608,171800,2362539830,2085,2085,2085,2085,0
20230608,171700,2362539830,2085,2085,2085,2085,0
20230608,171600,2362539830,2085,2085,2085,2085,0
20230608,171500,2362539830,2085,2085,2085,2085,0
20230608,171400,2362539830,2085,2085,2085,2085,0
20230608,171300,2362539830,2085,2085,2085,2085,0
20230608,171200,2362539830,2085,2085,2085,2085,0
20230608,171100,2362539830,2085,2085,2085,2085,0
20230608,171000,2362539830,2085,2085,2085,2085,0
20230608,170900,2362539830,2085,2085,2085,2085,0
20230608,170800,2362539830,2085,2085,2085,2085,0
20230608,170700,2362539830,2085,2085,2085,2085,0
20230608,170600,2362539830,2085,2085,2085,2085,0
20230608,170500,2362539830,2085,2085,2085,2085,0
20230608,170400,2362539830,2085,2085,2085,2085,0
20230608,170300,2362539830,2085,2085,2085,2085,0
20230608,170200,2362539830,2085,2085,2085,2085,0
20230608,170100,2362539830,2085,2085,2085,2085,0
20230608,170000,2362539830,2085,2085,2085,2085,0
20230608,165900,2362539830,2085,2085,2085,2085,0
20230608,165800,2362539830,2085,2085,2085,2085,0
20230608,165700,2362539830,2085,2085,2085,2085,0
20230608,165600,2362539830,2085,2085,2085,2085,0
20230608,165500,2362539830,2085,2085,2085,2085,8713
20230608,165400,2362539830,2085,2085,2085,2085,0
20230608,165300,2362539830,2085,2085,2085,2085,0
20230608,165200,2362539830,2085,2085,2085,2085,0
20230608,165100,2362539830,2085,2085,2085,2085,0
20230608,165000,2362539830,2085,2085,2085,2085,0
20230608,164900,2362539830,2085,2085,2085,2085,0
20230608,164800,2362539830,2085,2085,2085,2085,0
20230608,164700,2362539830,2085,2085,2085,2085,0
20230608,164600,2362539830,2085,2085,2085,2085,0
20230608,164500,2362539830,2085,2085,2085,2085,0
20230608,164400,2362539830,2085,2085,2085,2085,0
20230608,164300,2362539830,2085,2085,2085,2085,0
20230608,164200,2362539830,2085,2085,2085,2085,0
20230608,164100,2362539830,2085,2085,2085,2085,0
20230608,164000,2362539830,2085,2085,2085,2085,0
20230608,163900,2362539830,2085,2085,2085,2085,0
20230608,163800,2362539830,2085,2085,2085,2085,0
20230608,163700,2362539830,2085,2085,2085,2085,0
20230608,163600,2362539830,2085,2085,2085,2085,0
20230608,163500,2362539830,2085,2085,2085,2085,0
20230608,163400,2362539830,2085,2085,2085,2085,0
20230608,163300,2362539830,2085,2085,2085,2085,0
20230608,163200,2362539830,2085,2085,2085,2085,0
20230608,163100,2362539830,2085,2085,2085,2085,0
20230608,163000,2362539830,2085,2085,2085,2085,0
20230608,162900,2362539830,2085,2085,2085,2085,0
20230608,162800,2362539830,2085,2085,2085,2085,0
20230608,162700,2362539830,2085,2085,2085,2085,0
20230608,162600,2362539830,2085,2085,2085,2085,0
20230608,162500,2362539830,2085,2085,2085,2085,8713
20230608,162400,2362539830,2085,2085,2085,2085,0
20230608,162300,2362539830,2085,2085,2085,2085,0
20230608,162200,2362539830,2085,2085,2085,2085,0
20230608,162100,2362539830,2085,2085,2085,2085,0
20230608,162000,2362539830,2085,2085,2085,2085,0
20230608,161900,2362539830,2085,2085,2085,2085,0
20230608,161800,2362539830,2085,2085,2085,2085,0
20230608,161700,2362539830,2085,2085,2085,2085,0
20230608,161600,2362539830,2085,2085,2085,2085,0
20230608,161500,2362539830,2085,2085,2085,2085,0
20230608,161400,2362539830,2085,2085,2085,2085,0
20230608,161300,2362539830,2085,2085,2085,2085,0
20230608,161200,2362539830,2085,2085,2085,2085,0
20230608,161100,2362539830,2085,2085,2085,2085,0
20230608,161000,2362539830,2085,2085,2085,2085,0
20230608,160900,2362539830,2085,2085,2085,2085,0
20230608,160800,2362539830,2085,2085,2085,2085,0
20230608,160700,2362539830,2085,2085,2085,2085,0
20230608,160600,2362539830,2085,2085,2085,2085,0
20230608,160500,2362539830,2085,2085,2085,2085,0
20230608,160400,2362539830,2085,2085,2085,2085,0
20230608,160300,2362539830,2085,2085,2085,2085,0
20230608,160200,2362539830,2085,2085,2085,2085,0
20230608,160100,2362539830,2085,2085,2085,2085,0
20230608,160000,2362539830,2085,2085,2085,2085,0
20230608,155900,2362539830,2085,2085,2085,2085,0
20230608,155800,2362539830,2085,2085,2085,2085,0
20230608,155700,2362539830,2085,2085,2085,2085,0
20230608,155600,2362539830,2085,2085,2085,2085,0
20230608,155500,2362539830,2085,2085,2085,2085,8713
20230608,155400,2362539830,2085,2085,2085,2085,0
20230608,155300,2362539830,2085,2085,2085,2085,0
20230608,155200,2362539830,2085,2085,2085,2085,0
20230608,155100,2362539830,2085,2085,2085,2085,0
20230608,155000,2362539830,2085,2085,2085,2085,0
20230608,154900,2362539830,2085,2085,2085,2085,0
20230608,154800,2362539830,2085,2085,2085,2085,0
20230608,154700,2362539830,2085,2085,2085,2085,0
20230608,154600,2362539830,2085,2085,2085,2085,0
20230608,154500,2362539830,2085,2085,2085,2085,0
20230608,154400,2362539830,2085,2085,2085,2085,0
20230608,154300,2362539830,2085,2085,2085,2085,0
20230608,154200,2362539830,2085,2085,2085,2085,0
20230608,154100,2362539830,2085,2085,2085,2085,0
20230608,154000,2362539830,2085,2085,2085,2085,0
20230608,153900,2362539830,2085,2085,2085,2085,0
20230608,153800,2362539830,2085,2085,2085,2085,0
20230608,153700,2362539830,2085,2085,2085,2085,0
20230608,153600,2362539830,2085,2085,2085,2085,0
20230608,153500,2362539830,2085,2085,2085,2085,0
20230608,153400,2362539830,2085,2085,2085,2085,0
20230608,153300,2362539830,2085,2085,2085,2085,0
20230608,153200,2362539830,2085,2085,2085,2085,0
20230608,153100,2362539830,2085,2085,2085,2085,0
20230608,153000,2362539830,2085,2085,2085,2085,8713
20230608,152900,2344373225,2080,2080,2080,2080,0
20230608,152800,2344373225,2080,2080,2080,2080,0
20230608,152700,2344373225,2080,2080,2080,2080,0
20230608,152600,2344373225,2080,2080,2080,2080,0
20230608,152500,2344373225,2080,2080,2080,2080,0
20230608,152400,2344373225,2080,2080,2080,2080,0
20230608,152300,2344373225,2080,2080,2080,2080,0
20230608,152200,2344373225,2080,2080,2080,2080,0
20230608,152100,2344373225,2080,2080,2080,2080,0
20230608,152000,2344373225,2080,2080,2080,2080,0
20230608,151900,2344373225,2080,2080,2080,2080,28
20230608,151800,2344314985,2080,2085,2085,2060,646
20230608,151700,2342974205,2085,2090,2090,2050,2604
20230608,151600,2337606065,2090,2085,2090,2085,1912
20230608,151500,2333619150,2090,2090,2095,2090,662
20230608,151400,2332235565,2090,2085,2090,2085,1913
20230608,151300,2328241120,2085,2090,2090,2050,6722
20230608,151200,2314384495,2095,2095,2095,2090,527
20230608,151100,2313280540,2095,2085,2095,2085,1856
20230608,151000,2309404345,2085,2085,2085,2080,1475
20230608,150900,2306334450,2085,2085,2085,2085,20
20230608,150800,2306292750,2085,2080,2085,2080,646
20230608,150700,2304949045,2085,2090,2090,2060,5054
20230608,150600,2294466295,2100,2090,2105,2090,1221
20230608,150500,2291900190,2105,2100,2105,2090,445
20230608,150400,2290965690,2105,2100,2110,2100,431
20230608,150300,2290060250,2110,2120,2130,2075,10161
20230608,150200,2268671670,2120,2075,2120,2075,27937
20230608,150100,2210190855,2065,2065,2065,2065,119
20230608,150000,2209945120,2075,2070,2075,2060,2996
20230608,145900,2203735480,2075,2070,2075,2070,2831
20230608,145800,2197861705,2070,2070,2070,2070,461
20230608,145700,2196907435,2070,2070,2070,2070,3093
20230608,145600,2190504925,2070,2075,2075,2070,116
20230608,145500,2190264255,2070,2055,2070,2055,5423
20230608,145400,2179057645,2055,2055,2055,2055,0
20230608,145300,2179057645,2055,2055,2055,2055,5000
20230608,145200,2168782645,2060,2060,2060,2060,101
20230608,145100,2168574585,2055,2055,2055,2055,0
20230608,145000,2168574585,2055,2055,2055,2055,458
20230608,144900,2167633395,2050,2050,2050,2050,0
20230608,144800,2167633395,2050,2050,2050,2050,0
20230608,144700,2167633395,2050,2050,2050,2050,0
20230608,144600,2167633395,2050,2050,2050,2050,671
20230608,144500,2166257845,2050,2050,2050,2050,0
20230608,144400,2166257845,2050,2050,2050,2050,0
20230608,144300,2166257845,2050,2050,2050,2050,70
20230608,144200,2166114345,2050,2060,2060,2050,4600
20230608,144100,2156660940,2065,2065,2065,2065,0
20230608,144000,2156660940,2065,2070,2070,2065,55
20230608,143900,2156547345,2070,2070,2070,2070,580
20230608,143800,2155346745,2070,2070,2070,2070,71
20230608,143700,2155199775,2065,2065,2065,2065,0
20230608,143600,2155199775,2065,2065,2065,2065,0
20230608,143500,2155199775,2065,2065,2065,2065,0
20230608,143400,2155199775,2065,2065,2065,2065,2
20230608,143300,2155195645,2070,2070,2070,2070,0
20230608,143200,2155195645,2070,2065,2070,2065,180
20230608,143100,2154823295,2060,2060,2060,2060,6
20230608,143000,2154810935,2065,2065,2065,2065,2058
20230608,142900,2150561165,2065,2065,2065,2065,210
20230608,142800,2150127515,2065,2070,2070,2065,1751
20230608,142700,2146502950,2070,2075,2075,2070,871
20230608,142600,2144699640,2075,2070,2075,2070,1325
20230608,142500,2141953485,2065,2060,2065,2060,2223
20230608,142400,2137372800,2060,2060,2060,2060,0
20230608,142300,2137372800,2060,2060,2060,2060,0
20230608,142200,2137372800,2060,2050,2060,2050,1725
20230608,142100,2133829225,2045,2045,2045,2045,0
20230608,142000,2133829225,2045,2045,2045,2045,0
20230608,141900,2133829225,2045,2045,2045,2045,0
20230608,141800,2133829225,2045,2045,2045,2045,0
20230608,141700,2133829225,2045,2045,2045,2045,0
20230608,141600,2133829225,2045,2045,2045,2045,0
20230608,141500,2133829225,2045,2050,2050,2045,2
20230608,141400,2133825130,2050,2050,2050,2050,999
20230608,141300,2131777180,2045,2050,2050,2045,2
20230608,141200,2131773085,2055,2055,2055,2055,500
20230608,141100,2130745585,2055,2055,2055,2055,0
20230608,141000,2130745585,2055,2050,2055,2050,507
20230608,140900,2129703735,2050,2050,2050,2050,10
20230608,140800,2129683235,2050,2050,2050,2050,10
20230608,140700,2129662735,2050,2050,2050,2050,500
20230608,140600,2128637735,2050,2050,2050,2050,104
20230608,140500,2128424535,2050,2050,2050,2050,30
20230608,140400,2128363035,2050,2050,2050,2050,0
20230608,140300,2128363035,2050,2045,2050,2045,2021
20230608,140200,2124220090,2045,2045,2045,2045,55
20230608,140100,2124107615,2045,2045,2045,2045,518
20230608,140000,2123048305,2045,2045,2045,2045,0
20230608,135900,2123048305,2045,2045,2045,2045,0
20230608,135800,2123048305,2045,2045,2045,2045,0
20230608,135700,2123048305,2045,2045,2045,2045,0
20230608,135600,2123048305,2045,2045,2045,2045,0
20230608,135500,2123048305,2045,2045,2045,2045,0
20230608,135400,2123048305,2045,2045,2045,2045,0
20230608,135300,2123048305,2045,2045,2045,2045,9
20230608,135200,2123029900,2040,2040,2040,2040,0
20230608,135100,2123029900,2040,2040,2040,2040,0
20230608,135000,2123029900,2040,2040,2040,2040,272
20230608,134900,2122475020,2040,2040,2040,2040,0
20230608,134800,2122475020,2040,2040,2040,2040,0
20230608,134700,2122475020,2040,2040,2040,2040,0
20230608,134600,2122475020,2040,2040,2040,2040,244
20230608,134500,2121977260,2040,2040,2040,2040,0
20230608,134400,2121977260,2040,2045,2045,2040,33
20230608,134300,2121909930,2050,2050,2050,2050,0
20230608,134200,2121909930,2050,2050,2050,2050,0
20230608,134100,2121909930,2050,2050,2050,2050,0
20230608,134000,2121909930,2050,2040,2050,2040,1003
20230608,133900,2119863790,2040,2040,2040,2040,0
20230608,133800,2119863790,2040,2040,2040,2040,1
20230608,133700,2119861750,2040,2040,2040,2040,1200
20230608,133600,2117413750,2040,2045,2045,2040,2350
20230608,133500,2112618365,2045,2045,2045,2045,0
20230608,133400,2112618365,2045,2045,2045,2045,3
20230608,133300,2112612230,2045,2045,2050,2045,281
20230608,133200,2112037575,2050,2050,2050,2050,0
20230608,133100,2112037575,2050,2050,2050,2050,0
20230608,133000,2112037575,2050,2050,2050,2050,0
20230608,132900,2112037575,2050,2050,2050,2050,2
20230608,132800,2112033475,2050,2050,2050,2050,2
20230608,132700,2112029375,2040,2040,2040,2040,0
20230608,132600,2112029375,2040,2040,2040,2040,400
20230608,132500,2111213375,2040,2040,2040,2040,2
20230608,132400,2111209295,2035,2040,2040,2035,3192
20230608,132300,2104703575,2045,2045,2045,2045,0
20230608,132200,2104703575,2045,2045,2050,2045,113
20230608,132100,2104472480,2050,2050,2050,2050,161
20230608,132000,2104142430,2055,2055,2055,2055,61
20230608,131900,2104017075,2055,2060,2060,2055,519
20230608,131800,2102948195,2060,2045,2060,2045,470
20230608,131700,2101984925,2045,2045,2045,2045,488
20230608,131600,2100986965,2040,2040,2040,2040,381
20230608,131500,2100209725,2040,2040,2040,2035,1536
20230608,131400,2097076290,2040,2040,2040,2040,380
20230608,131300,2096301090,2045,2045,2045,2045,0
20230608,131200,2096301090,2045,2045,2045,2045,102
20230608,131100,2096092500,2045,2040,2045,2040,230
20230608,131000,2095622390,2035,2035,2035,2035,549
20230608,130900,2094505175,2040,2045,2045,2040,308
20230608,130800,2093876525,2045,2045,2045,2045,30
20230608,130700,2093815175,2045,2045,2045,2045,4
20230608,130600,2093806995,2045,2045,2045,2045,501
20230608,130500,2092782450,2050,2050,2050,2050,511
20230608,130400,2091734900,2050,2045,2050,2030,16134
20230608,130300,2058858570,2050,2050,2050,2050,300
20230608,130200,2058243570,2050,2050,2050,2050,1413
20230608,130100,2055346920,2055,2055,2055,2055,450
20230608,130000,2054422170,2055,2055,2055,2055,0
20230608,125900,2054422170,2055,2055,2055,2055,4
20230608,125800,2054413950,2050,2055,2055,2050,299
20230608,125700,2053800750,2055,2055,2055,2055,0
20230608,125600,2053800750,2055,2055,2055,2055,100
20230608,125500,2053595250,2055,2055,2055,2055,376
20230608,125400,2052822570,2055,2050,2065,2050,306
20230608,125300,2052194445,2050,2050,2050,2050,4137
20230608,125200,2043713595,2055,2055,2055,2055,635
20230608,125100,2042408670,2055,2055,2055,2055,914
20230608,125000,2040530400,2060,2060,2060,2060,20
20230608,124900,2040489200,2060,2055,2060,2055,355
20230608,124800,2039757925,2060,2060,2060,2060,110
20230608,124700,2039531325,2055,2070,2070,2055,3010
20230608,124600,2033340625,2065,2065,2065,2065,0
20230608,124500,2033340625,2065,2065,2065,2065,0
20230608,124400,2033340625,2065,2065,2065,2065,0
20230608,124300,2033340625,2065,2065,2065,2065,0
20230608,124200,2033340625,2065,2065,2065,2065,1
20230608,124100,2033338560,2065,2065,2065,2065,0
20230608,124000,2033338560,2065,2065,2065,2065,0
20230608,123900,2033338560,2065,2065,2065,2065,0
20230608,123800,2033338560,2065,2065,2065,2065,1
20230608,123700,2033336495,2065,2065,2065,2065,0
20230608,123600,2033336495,2065,2065,2065,2065,1
20230608,123500,2033334430,2060,2060,2060,2060,0
20230608,123400,2033334430,2060,2060,2060,2060,0
20230608,123300,2033334430,2060,2060,2060,2060,0
20230608,123200,2033334430,2060,2060,2060,2060,0
20230608,123100,2033334430,2060,2065,2065,2060,300
20230608,123000,2032715095,2070,2070,2070,2070,50
20230608,122900,2032611595,2065,2065,2065,2065,1
20230608,122800,2032609530,2070,2070,2070,2070,25
20230608,122700,2032557780,2065,2065,2065,2065,1
20230608,122600,2032555715,2065,2065,2065,2065,1
20230608,122500,2032553650,2070,2065,2070,2065,501
20230608,122400,2031516585,2065,2065,2065,2065,5
20230608,122300,2031506260,2070,2070,2070,2070,0
20230608,122200,2031506260,2070,2070,2070,2070,200
20230608,122100,2031092260,2070,2070,2070,2070,50
20230608,122000,2030988760,2065,2065,2065,2065,0
20230608,121900,2030988760,2065,2065,2065,2065,250
20230608,121800,2030472510,2065,2065,2065,2065,0
20230608,121700,2030472510,2065,2065,2065,2065,20
20230608,121600,2030431210,2070,2070,2070,2070,110
20230608,121500,2030203510,2065,2065,2065,2065,3
20230608,121400,2030197315,2065,2065,2065,2065,0
20230608,121300,2030197315,2065,2065,2065,2065,0
20230608,121200,2030197315,2065,2065,2065,2065,155
20230608,121100,2029877240,2060,2060,2065,2060,242
20230608,121000,2029378710,2060,2060,2060,2060,110
20230608,120900,2029152110,2060,2060,2060,2060,107
20230608,120800,2028931690,2060,2060,2060,2060,0
20230608,120700,2028931690,2060,2060,2060,2060,0
20230608,120600,2028931690,2060,2060,2060,2060,50
20230608,120500,2028828690,2055,2055,2055,2055,1313
20230608,120400,2026130475,2055,2065,2065,2055,3395
20230608,120300,2019149450,2065,2070,2070,2065,34
20230608,120200,2019079235,2065,2065,2065,2065,300
20230608,120100,2018459735,2065,2065,2065,2065,610
20230608,120000,2017200085,2065,2065,2065,2065,100
20230608,115900,2016993585,2055,2055,2055,2055,134
20230608,115800,2016718215,2060,2060,2060,2060,216
20230608,115700,2016273255,2055,2060,2060,2055,655
20230608,115600,2014924620,2060,2055,2060,2055,373
20230608,115500,2014156905,2060,2060,2060,2060,769
20230608,115400,2012572765,2060,2060,2060,2060,13
20230608,115300,2012545985,2060,2060,2060,2060,145
20230608,115200,2012247285,2060,2060,2060,2060,133
20230608,115100,2011973305,2065,2060,2065,2055,498
20230608,115000,2010946595,2060,2060,2060,2060,43
20230608,114900,2010858015,2060,2060,2060,2060,26
20230608,114800,2010804455,2060,2065,2065,2060,139
20230608,114700,2010518090,2060,2055,2060,2055,136
20230608,114600,2010238600,2055,2055,2055,2055,0
20230608,114500,2010238600,2055,2065,2065,2055,1725
20230608,114400,2006687345,2065,2060,2065,2055,2228
20230608,114300,2002099415,2060,2060,2060,2050,638
20230608,114200,2000791475,2060,2060,2060,2050,12120
20230608,114100,1975930225,2060,2060,2060,2060,101
20230608,114000,1975722165,2055,2055,2055,2055,2324
20230608,113900,1970946345,2055,2055,2055,2055,672
20230608,113800,1969565385,2050,2065,2070,2050,12465
20230608,113700,1943913170,2070,2065,2070,2065,2248
20230608,113600,1939271045,2065,2065,2065,2065,133
20230608,113500,1938996400,2065,2065,2065,2065,134
20230608,113400,1938719690,2065,2065,2065,2065,340
20230608,113300,1938017590,2070,2065,2070,2065,271
20230608,113200,1937457825,2065,2070,2070,2065,698
20230608,113100,1936014400,2070,2070,2070,2070,738
20230608,113000,1934486740,2070,2070,2070,2070,1783
20230608,112900,1930795930,2070,2070,2070,2070,102
20230608,112800,1930584790,2070,2070,2070,2070,351
20230608,112700,1929858220,2070,2070,2070,2070,134
20230608,112600,1929580840,2075,2070,2075,2070,202
20230608,112500,1929162355,2070,2070,2070,2070,44
20230608,112400,1929071275,2070,2070,2070,2070,186
20230608,112300,1928686255,2070,2070,2070,2070,134
20230608,112200,1928408875,2070,2070,2070,2070,133
20230608,112100,1928133565,2075,2075,2080,2075,389
20230608,112000,1927326385,2080,2080,2080,2080,299
20230608,111900,1926704465,2075,2070,2080,2070,887
20230608,111800,1924866460,2080,2080,2080,2070,672
20230608,111700,1923470040,2070,2070,2070,2070,2016
20230608,111600,1919296920,2070,2075,2075,2070,3600
20230608,111500,1911826970,2075,2080,2080,2075,195
20230608,111400,1911422035,2075,2070,2075,2070,159
20230608,111300,1911092780,2070,2085,2085,2070,140
20230608,111200,1910802950,2070,2070,2070,2070,10
20230608,111100,1910782250,2070,2070,2070,2070,209
20230608,111000,1910349620,2070,2070,2070,2070,134
20230608,110900,1910072240,2070,2075,2075,2070,1133
20230608,110800,1907723915,2075,2075,2075,2075,0
20230608,110700,1907723915,2075,2075,2075,2075,133
20230608,110600,1907447940,2070,2075,2090,2070,1891
20230608,110500,1903529035,2075,2075,2075,2075,333
20230608,110400,1902838060,2075,2080,2080,2075,2418
20230608,110300,1897817355,2080,2080,2080,2080,133
20230608,110200,1897540715,2080,2080,2080,2080,151
20230608,110100,1897226635,2080,2080,2080,2080,146
20230608,110000,1896922955,2080,2085,2090,2080,2137
20230608,105900,1892472770,2090,2085,2090,2085,130
20230608,105800,1892201715,2085,2085,2085,2085,6
20230608,105700,1892189205,2085,2080,2085,2075,811
20230608,105600,1890500780,2075,2070,2075,2070,1330
20230608,105500,1887747530,2070,2075,2075,2070,473
20230608,105400,1886768415,2070,2070,2075,2070,424
20230608,105300,1885889485,2065,2070,2070,2065,1530
20230608,105200,1882723050,2070,2075,2075,2070,450
20230608,105100,1881790840,2075,2075,2080,2075,2417
20230608,105000,1876775505,2075,2075,2075,2075,870
20230608,104900,1874970255,2080,2080,2085,2080,2656
20230608,104800,1869445770,2085,2085,2085,2080,236
20230608,104700,1868954465,2085,2085,2085,2085,19
20230608,104600,1868914850,2080,2090,2090,2080,391
20230608,104500,1868100245,2090,2085,2090,2085,149
20230608,104400,1867789570,2090,2090,2090,2085,330
20230608,104300,1867101265,2090,2090,2095,2090,687
20230608,104200,1865663725,2090,2090,2095,2090,358
20230608,104100,1864915500,2090,2095,2095,2085,137
20230608,104000,1864629835,2095,2080,2095,2080,807
20230608,103900,1862946705,2085,2080,2085,2080,163
20230608,103800,1862607660,2085,2085,2085,2085,53
20230608,103700,1862497155,2080,2080,2085,2070,5086
20230608,103600,1851950485,2085,2080,2085,2080,537
20230608,103500,1850833505,2085,2085,2085,2085,1000
20230608,103400,1848748505,2085,2075,2085,2075,1430
20230608,103300,1845773120,2085,2085,2085,2085,208
20230608,103200,1845339440,2075,2075,2075,2075,1368
20230608,103100,1842500840,2080,2085,2085,2080,312
20230608,103000,1841850365,2085,2080,2085,2080,126
20230608,102900,1841588275,2080,2080,2080,2080,256
20230608,102800,1841055795,2075,2075,2075,2075,2371
20230608,102700,1836135970,2075,2080,2085,2075,5633
20230608,102600,1824426745,2080,2080,2080,2080,774
20230608,102500,1822816825,2080,2085,2085,2075,2283
20230608,102400,1818069120,2080,2080,2085,2075,2168
20230608,102300,1813556830,2080,2075,2080,2070,2189
20230608,102200,1809017265,2075,2065,2075,2060,4693
20230608,102100,1799311235,2065,2100,2100,2060,45649
20230608,102000,1704403145,2100,2105,2105,2100,388
20230608,101900,1703587045,2100,2120,2120,2100,2971
20230608,101800,1697336865,2110,2110,2110,2110,1250
20230608,101700,1694699365,2110,2120,2120,2110,576
20230608,101600,1693482310,2120,2115,2125,2105,1413
20230608,101500,1690500365,2105,2110,2120,2105,1382
20230608,101400,1687590660,2110,2120,2125,2110,3916
20230608,101300,1679299100,2120,2130,2130,2115,1067
20230608,101200,1677037335,2135,2120,2150,2120,23966
20230608,101100,1625695295,2110,2100,2115,2095,5879
20230608,101000,1613344290,2105,2120,2120,2100,5090
20230608,100900,1602608465,2120,2135,2135,2120,2878
20230608,100800,1596479670,2140,2110,2140,2100,14441
20230608,100700,1565848720,2110,2110,2110,2100,2324
20230608,100600,1560962395,2110,2105,2115,2105,3718
20230608,100500,1553112115,2105,2095,2105,2085,2953
20230608,100400,1546917025,2090,2095,2095,2085,14835
20230608,100300,1515929425,2100,2115,2120,2090,12199
20230608,100200,1490239170,2115,2095,2115,2095,3493
20230608,100100,1482876660,2095,2085,2110,2080,12336
20230608,100000,1457028065,2085,2125,2125,2080,35350
20230608,095900,1382986100,2125,2130,2130,2100,25611
20230608,095800,1328947465,2125,2135,2140,2100,34516
20230608,095700,1255961880,2145,2175,2175,2125,81537
20230608,095600,1081322620,2180,2185,2215,2155,260760
20230608,095500,509783700,2185,2180,2185,2145,79465
20230608,095400,336867605,2195,2195,2195,2195,0
20230608,095300,336867605,2195,2085,2195,2085,76716
20230608,095200,171690115,2085,2080,2085,2075,1317
20230608,095100,168950755,2080,2080,2080,2075,635
20230608,095000,167631865,2075,2075,2080,2075,3414
20230608,094900,160541780,2075,2065,2075,2065,10209
20230608,094800,139414940,2065,2065,2065,2065,300
20230608,094700,138795440,2060,2065,2065,2060,687
20230608,094600,137380195,2060,2060,2060,2060,2200
20230608,094500,132848195,2060,2060,2060,2060,7
20230608,094400,132833775,2060,2060,2060,2060,0
20230608,094300,132833775,2060,2060,2060,2060,1044
20230608,094200,130683135,2060,2060,2060,2060,522
20230608,094100,129607815,2060,2060,2060,2060,0
20230608,094000,129607815,2060,2060,2060,2060,500
20230608,093900,128577815,2060,2060,2060,2060,581
20230608,093800,127380955,2060,2060,2060,2060,500
20230608,093700,126350955,2060,2060,2060,2060,1363
20230608,093600,123543175,2060,2055,2060,2055,200
20230608,093500,123131185,2045,2050,2050,2045,859
20230608,093400,121374430,2060,2060,2060,2060,4500
20230608,093300,112104430,2060,2060,2060,2060,0
20230608,093200,112104430,2060,2055,2060,2055,30
20230608,093100,112042635,2050,2050,2050,2050,3
20230608,093000,112036485,2050,2050,2050,2050,152
20230608,092900,111724885,2030,2030,2030,2030,0
20230608,092800,111724885,2030,2030,2030,2030,0
20230608,092700,111724885,2030,2040,2040,2030,1000
20230608,092600,109691915,2040,2040,2040,2040,0
20230608,092500,109691915,2040,2045,2045,2040,1289
20230608,092400,107057855,2060,2060,2060,2060,0
20230608,092300,107057855,2060,2060,2060,2060,40
20230608,092200,106975455,2060,2055,2060,2055,633
20230608,092100,105673975,2045,2045,2045,2045,1
20230608,092000,105671930,2045,2045,2045,2045,40
20230608,091900,105590130,2045,2055,2055,2045,2000
20230608,091800,101495465,2070,2065,2070,2055,9019
20230608,091700,82888470,2065,2060,2065,2055,4722
20230608,091600,73163365,2060,2055,2060,2055,20
20230608,091500,73122215,2050,2060,2060,2050,587
20230608,091400,71913865,2060,2060,2060,2060,1
20230608,091300,71911805,2060,2060,2065,2050,313
20230608,091200,71268120,2060,2055,2065,2050,1321
20230608,091100,68550445,2060,2065,2070,2060,11853
20230608,091000,44116900,2065,2050,2075,2050,11974
20230608,090900,19421495,2050,2045,2055,2030,3609
20230608,090800,12021105,2040,2030,2040,2030,3878
20230608,090700,4118230,2030,2030,2030,2030,1
20230608,090600,4116200,2025,2025,2025,2025,1
20230608,090500,4114175,2025,2025,2025,2025,3
20230608,090400,4108100,2025,2025,2025,2025,36
20230608,090300,4035200,2020,2020,2020,2020,122
20230608,090200,3788760,2015,2015,2015,2015,0
20230608,090100,3788760,2015,2015,2015,2015,1384
20230608,090000,1000000,2000,2000,2000,2000,500