stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,213400,489593800,2960,2960,2960,2960,1557
20230608,213300,489593800,2960,2960,2960,2960,0
20230608,213200,489593800,2960,2960,2960,2960,0
20230608,213100,489593800,2960,2960,2960,2960,0
20230608,213000,489593800,2960,2960,2960,2960,0
20230608,212900,489593800,2960,2960,2960,2960,0
20230608,212800,489593800,2960,2960,2960,2960,0
20230608,212700,489593800,2960,2960,2960,2960,0
20230608,212600,489593800,2960,2960,2960,2960,0
20230608,212500,489593800,2960,2960,2960,2960,0
20230608,212400,489593800,2960,2960,2960,2960,0
20230608,212300,489593800,2960,2960,2960,2960,0
20230608,212200,489593800,2960,2960,2960,2960,0
20230608,212100,489593800,2960,2960,2960,2960,0
20230608,212000,489593800,2960,2960,2960,2960,0
20230608,211900,489593800,2960,2960,2960,2960,0
20230608,211800,489593800,2960,2960,2960,2960,0
20230608,211700,489593800,2960,2960,2960,2960,0
20230608,211600,489593800,2960,2960,2960,2960,0
20230608,211500,489593800,2960,2960,2960,2960,0
20230608,211400,489593800,2960,2960,2960,2960,0
20230608,211300,489593800,2960,2960,2960,2960,0
20230608,211200,489593800,2960,2960,2960,2960,0
20230608,211100,489593800,2960,2960,2960,2960,0
20230608,211000,489593800,2960,2960,2960,2960,0
20230608,210900,489593800,2960,2960,2960,2960,0
20230608,210800,489593800,2960,2960,2960,2960,0
20230608,210700,489593800,2960,2960,2960,2960,0
20230608,210600,489593800,2960,2960,2960,2960,0
20230608,210500,489593800,2960,2960,2960,2960,0
20230608,210400,489593800,2960,2960,2960,2960,1557
20230608,210300,489593800,2960,2960,2960,2960,0
20230608,210200,489593800,2960,2960,2960,2960,0
20230608,210100,489593800,2960,2960,2960,2960,0
20230608,210000,489593800,2960,2960,2960,2960,0
20230608,205900,489593800,2960,2960,2960,2960,0
20230608,205800,489593800,2960,2960,2960,2960,0
20230608,205700,489593800,2960,2960,2960,2960,0
20230608,205600,489593800,2960,2960,2960,2960,0
20230608,205500,489593800,2960,2960,2960,2960,0
20230608,205400,489593800,2960,2960,2960,2960,0
20230608,205300,489593800,2960,2960,2960,2960,0
20230608,205200,489593800,2960,2960,2960,2960,0
20230608,205100,489593800,2960,2960,2960,2960,0
20230608,205000,489593800,2960,2960,2960,2960,0
20230608,204900,489593800,2960,2960,2960,2960,0
20230608,204800,489593800,2960,2960,2960,2960,0
20230608,204700,489593800,2960,2960,2960,2960,0
20230608,204600,489593800,2960,2960,2960,2960,0
20230608,204500,489593800,2960,2960,2960,2960,0
20230608,204400,489593800,2960,2960,2960,2960,0
20230608,204300,489593800,2960,2960,2960,2960,0
20230608,204200,489593800,2960,2960,2960,2960,0
20230608,204100,489593800,2960,2960,2960,2960,0
20230608,204000,489593800,2960,2960,2960,2960,0
20230608,203900,489593800,2960,2960,2960,2960,0
20230608,203800,489593800,2960,2960,2960,2960,0
20230608,203700,489593800,2960,2960,2960,2960,0
20230608,203600,489593800,2960,2960,2960,2960,0
20230608,203500,489593800,2960,2960,2960,2960,0
20230608,203400,489593800,2960,2960,2960,2960,1557
20230608,203300,489593800,2960,2960,2960,2960,0
20230608,203200,489593800,2960,2960,2960,2960,0
20230608,203100,489593800,2960,2960,2960,2960,0
20230608,203000,489593800,2960,2960,2960,2960,0
20230608,202900,489593800,2960,2960,2960,2960,0
20230608,202800,489593800,2960,2960,2960,2960,0
20230608,202700,489593800,2960,2960,2960,2960,0
20230608,202600,489593800,2960,2960,2960,2960,0
20230608,202500,489593800,2960,2960,2960,2960,0
20230608,202400,489593800,2960,2960,2960,2960,0
20230608,202300,489593800,2960,2960,2960,2960,0
20230608,202200,489593800,2960,2960,2960,2960,0
20230608,202100,489593800,2960,2960,2960,2960,0
20230608,202000,489593800,2960,2960,2960,2960,0
20230608,201900,489593800,2960,2960,2960,2960,0
20230608,201800,489593800,2960,2960,2960,2960,0
20230608,201700,489593800,2960,2960,2960,2960,0
20230608,201600,489593800,2960,2960,2960,2960,0
20230608,201500,489593800,2960,2960,2960,2960,0
20230608,201400,489593800,2960,2960,2960,2960,0
20230608,201300,489593800,2960,2960,2960,2960,0
20230608,201200,489593800,2960,2960,2960,2960,0
20230608,201100,489593800,2960,2960,2960,2960,0
20230608,201000,489593800,2960,2960,2960,2960,0
20230608,200900,489593800,2960,2960,2960,2960,0
20230608,200800,489593800,2960,2960,2960,2960,0
20230608,200700,489593800,2960,2960,2960,2960,0
20230608,200600,489593800,2960,2960,2960,2960,0
20230608,200500,489593800,2960,2960,2960,2960,0
20230608,200400,489593800,2960,2960,2960,2960,1557
20230608,200300,489593800,2960,2960,2960,2960,0
20230608,200200,489593800,2960,2960,2960,2960,0
20230608,200100,489593800,2960,2960,2960,2960,0
20230608,200000,489593800,2960,2960,2960,2960,0
20230608,195900,489593800,2960,2960,2960,2960,0
20230608,195800,489593800,2960,2960,2960,2960,0
20230608,195700,489593800,2960,2960,2960,2960,0
20230608,195600,489593800,2960,2960,2960,2960,0
20230608,195500,489593800,2960,2960,2960,2960,0
20230608,195400,489593800,2960,2960,2960,2960,0
20230608,195300,489593800,2960,2960,2960,2960,0
20230608,195200,489593800,2960,2960,2960,2960,0
20230608,195100,489593800,2960,2960,2960,2960,0
20230608,195000,489593800,2960,2960,2960,2960,0
20230608,194900,489593800,2960,2960,2960,2960,0
20230608,194800,489593800,2960,2960,2960,2960,0
20230608,194700,489593800,2960,2960,2960,2960,0
20230608,194600,489593800,2960,2960,2960,2960,0
20230608,194500,489593800,2960,2960,2960,2960,0
20230608,194400,489593800,2960,2960,2960,2960,0
20230608,194300,489593800,2960,2960,2960,2960,0
20230608,194200,489593800,2960,2960,2960,2960,0
20230608,194100,489593800,2960,2960,2960,2960,0
20230608,194000,489593800,2960,2960,2960,2960,0
20230608,193900,489593800,2960,2960,2960,2960,0
20230608,193800,489593800,2960,2960,2960,2960,0
20230608,193700,489593800,2960,2960,2960,2960,0
20230608,193600,489593800,2960,2960,2960,2960,0
20230608,193500,489593800,2960,2960,2960,2960,0
20230608,193400,489593800,2960,2960,2960,2960,1557
20230608,193300,489593800,2960,2960,2960,2960,0
20230608,193200,489593800,2960,2960,2960,2960,0
20230608,193100,489593800,2960,2960,2960,2960,0
20230608,193000,489593800,2960,2960,2960,2960,0
20230608,192900,489593800,2960,2960,2960,2960,0
20230608,192800,489593800,2960,2960,2960,2960,0
20230608,192700,489593800,2960,2960,2960,2960,0
20230608,192600,489593800,2960,2960,2960,2960,0
20230608,192500,489593800,2960,2960,2960,2960,0
20230608,192400,489593800,2960,2960,2960,2960,0
20230608,192300,489593800,2960,2960,2960,2960,0
20230608,192200,489593800,2960,2960,2960,2960,0
20230608,192100,489593800,2960,2960,2960,2960,0
20230608,192000,489593800,2960,2960,2960,2960,0
20230608,191900,489593800,2960,2960,2960,2960,0
20230608,191800,489593800,2960,2960,2960,2960,0
20230608,191700,489593800,2960,2960,2960,2960,0
20230608,191600,489593800,2960,2960,2960,2960,0
20230608,191500,489593800,2960,2960,2960,2960,0
20230608,191400,489593800,2960,2960,2960,2960,0
20230608,191300,489593800,2960,2960,2960,2960,0
20230608,191200,489593800,2960,2960,2960,2960,0
20230608,191100,489593800,2960,2960,2960,2960,0
20230608,191000,489593800,2960,2960,2960,2960,0
20230608,190900,489593800,2960,2960,2960,2960,0
20230608,190800,489593800,2960,2960,2960,2960,0
20230608,190700,489593800,2960,2960,2960,2960,0
20230608,190600,489593800,2960,2960,2960,2960,0
20230608,190500,489593800,2960,2960,2960,2960,0
20230608,190400,489593800,2960,2960,2960,2960,1557
20230608,190300,489593800,2960,2960,2960,2960,0
20230608,190200,489593800,2960,2960,2960,2960,0
20230608,190100,489593800,2960,2960,2960,2960,0
20230608,190000,489593800,2960,2960,2960,2960,0
20230608,185900,489593800,2960,2960,2960,2960,0
20230608,185800,489593800,2960,2960,2960,2960,0
20230608,185700,489593800,2960,2960,2960,2960,0
20230608,185600,489593800,2960,2960,2960,2960,0
20230608,185500,489593800,2960,2960,2960,2960,0
20230608,185400,489593800,2960,2960,2960,2960,0
20230608,185300,489593800,2960,2960,2960,2960,0
20230608,185200,489593800,2960,2960,2960,2960,0
20230608,185100,489593800,2960,2960,2960,2960,0
20230608,185000,489593800,2960,2960,2960,2960,0
20230608,184900,489593800,2960,2960,2960,2960,0
20230608,184800,489593800,2960,2960,2960,2960,0
20230608,184700,489593800,2960,2960,2960,2960,0
20230608,184600,489593800,2960,2960,2960,2960,0
20230608,184500,489593800,2960,2960,2960,2960,0
20230608,184400,489593800,2960,2960,2960,2960,0
20230608,184300,489593800,2960,2960,2960,2960,0
20230608,184200,489593800,2960,2960,2960,2960,0
20230608,184100,489593800,2960,2960,2960,2960,0
20230608,184000,489593800,2960,2960,2960,2960,0
20230608,183900,489593800,2960,2960,2960,2960,0
20230608,183800,489593800,2960,2960,2960,2960,0
20230608,183700,489593800,2960,2960,2960,2960,0
20230608,183600,489593800,2960,2960,2960,2960,0
20230608,183500,489593800,2960,2960,2960,2960,0
20230608,183400,489593800,2960,2960,2960,2960,1557
20230608,183300,489593800,2960,2960,2960,2960,0
20230608,183200,489593800,2960,2960,2960,2960,0
20230608,183100,489593800,2960,2960,2960,2960,0
20230608,183000,489593800,2960,2960,2960,2960,0
20230608,182900,489593800,2960,2960,2960,2960,0
20230608,182800,489593800,2960,2960,2960,2960,0
20230608,182700,489593800,2960,2960,2960,2960,0
20230608,182600,489593800,2960,2960,2960,2960,0
20230608,182500,489593800,2960,2960,2960,2960,0
20230608,182400,489593800,2960,2960,2960,2960,0
20230608,182300,489593800,2960,2960,2960,2960,0
20230608,182200,489593800,2960,2960,2960,2960,0
20230608,182100,489593800,2960,2960,2960,2960,0
20230608,182000,489593800,2960,2960,2960,2960,0
20230608,181900,489593800,2960,2960,2960,2960,0
20230608,181800,489593800,2960,2960,2960,2960,0
20230608,181700,489593800,2960,2960,2960,2960,0
20230608,181600,489593800,2960,2960,2960,2960,0
20230608,181500,489593800,2960,2960,2960,2960,0
20230608,181400,489593800,2960,2960,2960,2960,0
20230608,181300,489593800,2960,2960,2960,2960,0
20230608,181200,489593800,2960,2960,2960,2960,0
20230608,181100,489593800,2960,2960,2960,2960,0
20230608,181000,489593800,2960,2960,2960,2960,0
20230608,180900,489593800,2960,2960,2960,2960,0
20230608,180800,489593800,2960,2960,2960,2960,0
20230608,180700,489593800,2960,2960,2960,2960,0
20230608,180600,489593800,2960,2960,2960,2960,0
20230608,180500,489593800,2960,2960,2960,2960,0
20230608,180400,489593800,2960,2960,2960,2960,1557
20230608,180300,489593800,2960,2960,2960,2960,0
20230608,180200,489593800,2960,2960,2960,2960,0
20230608,180100,489593800,2960,2960,2960,2960,0
20230608,180000,489593800,2960,2960,2960,2960,0
20230608,175900,489593800,2960,2960,2960,2960,0
20230608,175800,489593800,2960,2960,2960,2960,0
20230608,175700,489593800,2960,2960,2960,2960,0
20230608,175600,489593800,2960,2960,2960,2960,0
20230608,175500,489593800,2960,2960,2960,2960,0
20230608,175400,489593800,2960,2960,2960,2960,0
20230608,175300,489593800,2960,2960,2960,2960,0
20230608,175200,489593800,2960,2960,2960,2960,0
20230608,175100,489593800,2960,2960,2960,2960,0
20230608,175000,489593800,2960,2960,2960,2960,0
20230608,174900,489593800,2960,2960,2960,2960,0
20230608,174800,489593800,2960,2960,2960,2960,0
20230608,174700,489593800,2960,2960,2960,2960,0
20230608,174600,489593800,2960,2960,2960,2960,0
20230608,174500,489593800,2960,2960,2960,2960,0
20230608,174400,489593800,2960,2960,2960,2960,0
20230608,174300,489593800,2960,2960,2960,2960,0
20230608,174200,489593800,2960,2960,2960,2960,0
20230608,174100,489593800,2960,2960,2960,2960,0
20230608,174000,489593800,2960,2960,2960,2960,0
20230608,173900,489593800,2960,2960,2960,2960,0
20230608,173800,489593800,2960,2960,2960,2960,0
20230608,173700,489593800,2960,2960,2960,2960,0
20230608,173600,489593800,2960,2960,2960,2960,0
20230608,173500,489593800,2960,2960,2960,2960,0
20230608,173400,489593800,2960,2960,2960,2960,1557
20230608,173300,489593800,2960,2960,2960,2960,0
20230608,173200,489593800,2960,2960,2960,2960,0
20230608,173100,489593800,2960,2960,2960,2960,0
20230608,173000,489593800,2960,2960,2960,2960,0
20230608,172900,489593800,2960,2960,2960,2960,0
20230608,172800,489593800,2960,2960,2960,2960,0
20230608,172700,489593800,2960,2960,2960,2960,0
20230608,172600,489593800,2960,2960,2960,2960,0
20230608,172500,489593800,2960,2960,2960,2960,0
20230608,172400,489593800,2960,2960,2960,2960,0
20230608,172300,489593800,2960,2960,2960,2960,0
20230608,172200,489593800,2960,2960,2960,2960,0
20230608,172100,489593800,2960,2960,2960,2960,0
20230608,172000,489593800,2960,2960,2960,2960,0
20230608,171900,489593800,2960,2960,2960,2960,0
20230608,171800,489593800,2960,2960,2960,2960,0
20230608,171700,489593800,2960,2960,2960,2960,0
20230608,171600,489593800,2960,2960,2960,2960,0
20230608,171500,489593800,2960,2960,2960,2960,0
20230608,171400,489593800,2960,2960,2960,2960,0
20230608,171300,489593800,2960,2960,2960,2960,0
20230608,171200,489593800,2960,2960,2960,2960,0
20230608,171100,489593800,2960,2960,2960,2960,0
20230608,171000,489593800,2960,2960,2960,2960,0
20230608,170900,489593800,2960,2960,2960,2960,0
20230608,170800,489593800,2960,2960,2960,2960,0
20230608,170700,489593800,2960,2960,2960,2960,0
20230608,170600,489593800,2960,2960,2960,2960,0
20230608,170500,489593800,2960,2960,2960,2960,0
20230608,170400,489593800,2960,2960,2960,2960,1557
20230608,170300,489593800,2960,2960,2960,2960,0
20230608,170200,489593800,2960,2960,2960,2960,0
20230608,170100,489593800,2960,2960,2960,2960,0
20230608,170000,489593800,2960,2960,2960,2960,0
20230608,165900,489593800,2960,2960,2960,2960,0
20230608,165800,489593800,2960,2960,2960,2960,0
20230608,165700,489593800,2960,2960,2960,2960,0
20230608,165600,489593800,2960,2960,2960,2960,0
20230608,165500,489593800,2960,2960,2960,2960,0
20230608,165400,489593800,2960,2960,2960,2960,0
20230608,165300,489593800,2960,2960,2960,2960,0
20230608,165200,489593800,2960,2960,2960,2960,0
20230608,165100,489593800,2960,2960,2960,2960,0
20230608,165000,489593800,2960,2960,2960,2960,0
20230608,164900,489593800,2960,2960,2960,2960,0
20230608,164800,489593800,2960,2960,2960,2960,0
20230608,164700,489593800,2960,2960,2960,2960,0
20230608,164600,489593800,2960,2960,2960,2960,0
20230608,164500,489593800,2960,2960,2960,2960,0
20230608,164400,489593800,2960,2960,2960,2960,0
20230608,164300,489593800,2960,2960,2960,2960,0
20230608,164200,489593800,2960,2960,2960,2960,0
20230608,164100,489593800,2960,2960,2960,2960,0
20230608,164000,489593800,2960,2960,2960,2960,0
20230608,163900,489593800,2960,2960,2960,2960,0
20230608,163800,489593800,2960,2960,2960,2960,0
20230608,163700,489593800,2960,2960,2960,2960,0
20230608,163600,489593800,2960,2960,2960,2960,0
20230608,163500,489593800,2960,2960,2960,2960,0
20230608,163400,489593800,2960,2960,2960,2960,1557
20230608,163300,489593800,2960,2960,2960,2960,0
20230608,163200,489593800,2960,2960,2960,2960,0
20230608,163100,489593800,2960,2960,2960,2960,0
20230608,163000,489593800,2960,2960,2960,2960,0
20230608,162900,489593800,2960,2960,2960,2960,0
20230608,162800,489593800,2960,2960,2960,2960,0
20230608,162700,489593800,2960,2960,2960,2960,0
20230608,162600,489593800,2960,2960,2960,2960,0
20230608,162500,489593800,2960,2960,2960,2960,0
20230608,162400,489593800,2960,2960,2960,2960,0
20230608,162300,489593800,2960,2960,2960,2960,0
20230608,162200,489593800,2960,2960,2960,2960,0
20230608,162100,489593800,2960,2960,2960,2960,0
20230608,162000,489593800,2960,2960,2960,2960,0
20230608,161900,489593800,2960,2960,2960,2960,0
20230608,161800,489593800,2960,2960,2960,2960,0
20230608,161700,489593800,2960,2960,2960,2960,0
20230608,161600,489593800,2960,2960,2960,2960,0
20230608,161500,489593800,2960,2960,2960,2960,0
20230608,161400,489593800,2960,2960,2960,2960,0
20230608,161300,489593800,2960,2960,2960,2960,0
20230608,161200,489593800,2960,2960,2960,2960,0
20230608,161100,489593800,2960,2960,2960,2960,0
20230608,161000,489593800,2960,2960,2960,2960,0
20230608,160900,489593800,2960,2960,2960,2960,0
20230608,160800,489593800,2960,2960,2960,2960,0
20230608,160700,489593800,2960,2960,2960,2960,0
20230608,160600,489593800,2960,2960,2960,2960,0
20230608,160500,489593800,2960,2960,2960,2960,0
20230608,160400,489593800,2960,2960,2960,2960,1557
20230608,160300,489593800,2960,2960,2960,2960,0
20230608,160200,489593800,2960,2960,2960,2960,0
20230608,160100,489593800,2960,2960,2960,2960,0
20230608,160000,489593800,2960,2960,2960,2960,0
20230608,155900,489593800,2960,2960,2960,2960,0
20230608,155800,489593800,2960,2960,2960,2960,0
20230608,155700,489593800,2960,2960,2960,2960,0
20230608,155600,489593800,2960,2960,2960,2960,0
20230608,155500,489593800,2960,2960,2960,2960,0
20230608,155400,489593800,2960,2960,2960,2960,0
20230608,155300,489593800,2960,2960,2960,2960,0
20230608,155200,489593800,2960,2960,2960,2960,0
20230608,155100,489593800,2960,2960,2960,2960,0
20230608,155000,489593800,2960,2960,2960,2960,0
20230608,154900,489593800,2960,2960,2960,2960,0
20230608,154800,489593800,2960,2960,2960,2960,0
20230608,154700,489593800,2960,2960,2960,2960,0
20230608,154600,489593800,2960,2960,2960,2960,0
20230608,154500,489593800,2960,2960,2960,2960,0
20230608,154400,489593800,2960,2960,2960,2960,0
20230608,154300,489593800,2960,2960,2960,2960,0
20230608,154200,489593800,2960,2960,2960,2960,0
20230608,154100,489593800,2960,2960,2960,2960,0
20230608,154000,489593800,2960,2960,2960,2960,0
20230608,153900,489593800,2960,2960,2960,2960,0
20230608,153800,489593800,2960,2960,2960,2960,0
20230608,153700,489593800,2960,2960,2960,2960,0
20230608,153600,489593800,2960,2960,2960,2960,0
20230608,153500,489593800,2960,2960,2960,2960,0
20230608,153400,489593800,2960,2960,2960,2960,1557
20230608,153300,489593800,2960,2960,2960,2960,0
20230608,153200,489593800,2960,2960,2960,2960,0
20230608,153100,489593800,2960,2960,2960,2960,0
20230608,153000,489593800,2960,2960,2960,2960,1557
20230608,152900,484985080,2985,2985,2985,2985,0
20230608,152800,484985080,2985,2985,2985,2985,0
20230608,152700,484985080,2985,2985,2985,2985,0
20230608,152600,484985080,2985,2985,2985,2985,0
20230608,152500,484985080,2985,2985,2985,2985,0
20230608,152400,484985080,2985,2985,2985,2985,0
20230608,152300,484985080,2985,2985,2985,2985,0
20230608,152200,484985080,2985,2985,2985,2985,0
20230608,152100,484985080,2985,2985,2985,2985,0
20230608,152000,484985080,2985,2985,2985,2985,0
20230608,151900,484985080,2985,2940,2985,2940,1335
20230608,151800,481036770,2940,2940,2940,2935,630
20230608,151700,479184945,2935,2945,2945,2935,608
20230608,151600,477396430,2950,2950,2950,2950,53
20230608,151500,477240080,2950,2950,2950,2950,40
20230608,151400,477122080,2950,2955,2955,2950,1000
20230608,151300,474168735,2970,2970,2970,2970,0
20230608,151200,474168735,2970,2970,2970,2970,0
20230608,151100,474168735,2970,2970,2970,2970,0
20230608,151000,474168735,2970,2955,2970,2955,312
20230608,150900,473246760,2970,2970,2970,2970,73
20230608,150800,473029950,2970,2970,2970,2970,0
20230608,150700,473029950,2970,2970,2970,2970,1
20230608,150600,473026980,2975,2975,2975,2975,0
20230608,150500,473026980,2975,2955,2975,2955,3
20230608,150400,473018075,2975,2975,2975,2975,16
20230608,150300,472970475,2975,2975,2975,2975,6
20230608,150200,472952625,2955,2955,2955,2955,0
20230608,150100,472952625,2955,2955,2955,2955,0
20230608,150000,472952625,2955,2955,2955,2955,0
20230608,145900,472952625,2955,2955,2955,2955,0
20230608,145800,472952625,2955,2970,2970,2955,153
20230608,145700,472500000,2980,2980,2980,2980,0
20230608,145600,472500000,2980,2980,2980,2980,0
20230608,145500,472500000,2980,2965,2980,2965,757
20230608,145400,470244815,2965,2965,2965,2965,0
20230608,145300,470244815,2965,2965,2965,2965,0
20230608,145200,470244815,2965,2965,2965,2965,0
20230608,145100,470244815,2965,2970,2970,2965,730
20230608,145000,468077810,2970,2970,2970,2970,0
20230608,144900,468077810,2970,2970,2970,2970,0
20230608,144800,468077810,2970,2970,2970,2970,0
20230608,144700,468077810,2970,2970,2970,2970,0
20230608,144600,468077810,2970,2970,2970,2970,20
20230608,144500,468018410,2965,2965,2965,2965,0
20230608,144400,468018410,2965,2965,2965,2965,9
20230608,144300,467991725,2980,2980,2980,2980,0
20230608,144200,467991725,2980,2980,2980,2980,0
20230608,144100,467991725,2980,2980,2980,2980,5
20230608,144000,467976825,2980,2980,2980,2980,11
20230608,143900,467944045,2950,2950,2950,2950,0
20230608,143800,467944045,2950,2950,2950,2950,0
20230608,143700,467944045,2950,2950,2950,2950,0
20230608,143600,467944045,2950,2950,2950,2950,0
20230608,143500,467944045,2950,2965,2965,2950,200
20230608,143400,467353850,2975,2975,2975,2965,7954
20230608,143300,443690710,2975,2975,2975,2975,1
20230608,143200,443687735,2965,2965,2965,2965,0
20230608,143100,443687735,2965,2965,2965,2965,0
20230608,143000,443687735,2965,2965,2965,2965,0
20230608,142900,443687735,2965,2965,2965,2965,30
20230608,142800,443598785,2965,2965,2965,2965,0
20230608,142700,443598785,2965,2965,2965,2965,0
20230608,142600,443598785,2965,2965,2965,2965,0
20230608,142500,443598785,2965,2965,2965,2965,0
20230608,142400,443598785,2965,2965,2965,2965,0
20230608,142300,443598785,2965,2965,2965,2965,0
20230608,142200,443598785,2965,2965,2965,2965,1
20230608,142100,443595820,2965,2965,2965,2965,0
20230608,142000,443595820,2965,2960,2965,2960,368
20230608,141900,442506475,2950,2950,2950,2950,1
20230608,141800,442503525,2950,2950,2950,2950,0
20230608,141700,442503525,2950,2945,2950,2945,1247
20230608,141600,438831060,2940,2940,2940,2940,0
20230608,141500,438831060,2940,2940,2940,2940,2
20230608,141400,438825180,2940,2940,2940,2940,46
20230608,141300,438689940,2940,2940,2940,2940,861
20230608,141200,436158600,2935,2935,2935,2935,15
20230608,141100,436114575,2930,2930,2930,2930,0
20230608,141000,436114575,2930,2930,2930,2930,0
20230608,140900,436114575,2930,2930,2930,2930,0
20230608,140800,436114575,2930,2935,2935,2930,350
20230608,140700,435087975,2935,2935,2935,2935,11
20230608,140600,435055690,2940,2940,2940,2940,145
20230608,140500,434629390,2940,2935,2940,2935,333
20230608,140400,433650715,2935,2930,2935,2930,16658
20230608,140300,384838940,2930,2930,2930,2930,27
20230608,140200,384759830,2925,2935,2935,2925,3190
20230608,140100,375419280,2940,2945,2945,2940,6505
20230608,140000,356290720,2945,2945,2945,2945,0
20230608,135900,356290720,2945,2945,2945,2945,0
20230608,135800,356290720,2945,2945,2945,2945,2
20230608,135700,356284830,2950,2950,2950,2950,0
20230608,135600,356284830,2950,2950,2950,2950,60
20230608,135500,356107830,2950,2950,2950,2950,1150
20230608,135400,352715330,2955,2955,2955,2955,1
20230608,135300,352712375,2940,2940,2940,2940,0
20230608,135200,352712375,2940,2940,2940,2940,115
20230608,135100,352374275,2940,2940,2940,2940,0
20230608,135000,352374275,2940,2940,2940,2940,0
20230608,134900,352374275,2940,2940,2940,2940,153
20230608,134800,351924455,2940,2940,2940,2940,0
20230608,134700,351924455,2940,2940,2940,2940,547
20230608,134600,350316275,2960,2960,2960,2960,0
20230608,134500,350316275,2960,2960,2960,2960,0
20230608,134400,350316275,2960,2960,2960,2960,0
20230608,134300,350316275,2960,2960,2960,2960,0
20230608,134200,350316275,2960,2960,2960,2960,1
20230608,134100,350313315,2940,2940,2940,2940,350
20230608,134000,349284315,2940,2940,2940,2940,0
20230608,133900,349284315,2940,2940,2940,2940,2122
20230608,133800,343045635,2940,2940,2940,2940,397
20230608,133700,341878455,2950,2950,2950,2950,0
20230608,133600,341878455,2950,2950,2950,2950,352
20230608,133500,340840055,2960,2960,2960,2960,0
20230608,133400,340840055,2960,2960,2960,2960,3
20230608,133300,340831175,2960,2960,2960,2960,0
20230608,133200,340831175,2960,2960,2960,2960,0
20230608,133100,340831175,2960,2960,2960,2960,0
20230608,133000,340831175,2960,2950,2960,2950,11
20230608,132900,340798715,2950,2950,2950,2950,0
20230608,132800,340798715,2950,2950,2950,2950,0
20230608,132700,340798715,2950,2950,2950,2950,0
20230608,132600,340798715,2950,2950,2950,2950,0
20230608,132500,340798715,2950,2950,2950,2950,0
20230608,132400,340798715,2950,2950,2950,2950,0
20230608,132300,340798715,2950,2950,2950,2950,5
20230608,132200,340783965,2950,2950,2950,2950,0
20230608,132100,340783965,2950,2950,2950,2950,0
20230608,132000,340783965,2950,2950,2950,2950,3
20230608,131900,340775115,2950,2950,2950,2950,0
20230608,131800,340775115,2950,2950,2950,2950,4
20230608,131700,340763315,2950,2940,2950,2940,70
20230608,131600,340556825,2940,2940,2940,2940,700
20230608,131500,338498825,2950,2950,2950,2950,1
20230608,131400,338495875,2945,2945,2945,2945,67
20230608,131300,338298560,2955,2950,2955,2940,1667
20230608,131200,333393060,2955,2950,2955,2950,183
20230608,131100,332853200,2960,2960,2960,2960,0
20230608,131000,332853200,2960,2960,2960,2960,1
20230608,130900,332850240,2950,2950,2950,2950,10
20230608,130800,332820740,2960,2960,2960,2960,0
20230608,130700,332820740,2960,2960,2960,2960,0
20230608,130600,332820740,2960,2950,2960,2950,5
20230608,130500,332805980,2960,2960,2960,2960,0
20230608,130400,332805980,2960,2960,2960,2960,1
20230608,130300,332803020,2955,2955,2955,2955,15
20230608,130200,332758695,2955,2940,2955,2940,385
20230608,130100,331622520,2960,2960,2960,2960,5
20230608,130000,331607720,2960,2960,2960,2960,10
20230608,125900,331578120,2960,2955,2960,2955,500
20230608,125800,330100615,2960,2960,2960,2960,0
20230608,125700,330100615,2960,2935,2960,2920,15345
20230608,125600,285183415,2935,2935,2935,2935,0
20230608,125500,285183415,2935,2945,2945,2935,4737
20230608,125400,271260000,2940,2960,2960,2940,6000
20230608,125300,253565885,2960,2970,2970,2960,400
20230608,125200,252380610,2975,2975,2975,2975,0
20230608,125100,252380610,2975,2975,2975,2975,5
20230608,125000,252365735,2975,2975,2975,2975,5
20230608,124900,252350860,2970,2970,2970,2970,0
20230608,124800,252350860,2970,2970,2970,2970,0
20230608,124700,252350860,2970,2970,2970,2970,0
20230608,124600,252350860,2970,2970,2970,2970,0
20230608,124500,252350860,2970,2970,2970,2970,1
20230608,124400,252347890,2975,2975,2975,2975,0
20230608,124300,252347890,2975,2975,2975,2975,1
20230608,124200,252344915,2975,2960,2975,2960,22
20230608,124100,252279765,2960,2965,2965,2960,1803
20230608,124000,246937890,2965,2965,2965,2965,0
20230608,123900,246937890,2965,2965,2965,2965,0
20230608,123800,246937890,2965,2965,2965,2965,0
20230608,123700,246937890,2965,2965,2965,2965,102
20230608,123600,246635460,2965,2965,2965,2965,0
20230608,123500,246635460,2965,2970,2970,2965,398
20230608,123400,245455085,2970,2970,2970,2970,0
20230608,123300,245455085,2970,2970,2970,2970,200
20230608,123200,244861085,2970,2970,2970,2970,0
20230608,123100,244861085,2970,2970,2970,2970,2108
20230608,123000,238600325,2980,2980,2980,2980,0
20230608,122900,238600325,2980,2980,2980,2980,0
20230608,122800,238600325,2980,2970,2980,2970,34
20230608,122700,238499015,2970,2970,2970,2970,0
20230608,122600,238499015,2970,2970,2970,2970,1
20230608,122500,238496045,2970,2970,2970,2970,0
20230608,122400,238496045,2970,2970,2970,2970,1
20230608,122300,238493075,2965,2975,2975,2965,33
20230608,122200,238394930,2980,2980,2980,2980,0
20230608,122100,238394930,2980,2980,2980,2980,1
20230608,122000,238391950,2970,2970,2970,2970,100
20230608,121900,238094950,2970,2970,2970,2970,0
20230608,121800,238094950,2970,2970,2970,2970,4
20230608,121700,238083070,2970,2970,2970,2970,0
20230608,121600,238083070,2970,2975,2975,2970,4296
20230608,121500,225315420,2980,2980,2980,2980,100
20230608,121400,225017420,2980,2980,2980,2980,0
20230608,121300,225017420,2980,2980,2980,2980,0
20230608,121200,225017420,2980,2980,2980,2980,0
20230608,121100,225017420,2980,2980,2980,2980,0
20230608,121000,225017420,2980,2980,2980,2980,600
20230608,120900,223229420,2980,2980,2980,2980,400
20230608,120800,222037420,2980,2980,2980,2980,0
20230608,120700,222037420,2980,2980,2980,2980,0
20230608,120600,222037420,2980,2980,2980,2980,0
20230608,120500,222037420,2980,2990,2990,2980,687
20230608,120400,219990150,2995,2995,2995,2995,0
20230608,120300,219990150,2995,2995,2995,2995,1
20230608,120200,219987155,3000,3000,3000,3000,0
20230608,120100,219987155,3000,3000,3000,3000,1
20230608,120000,219984155,2985,2985,2985,2985,704
20230608,115900,217882715,3000,3000,3000,3000,0
20230608,115800,217882715,3000,3000,3000,3000,0
20230608,115700,217882715,3000,3000,3000,3000,0
20230608,115600,217882715,3000,3000,3000,3000,0
20230608,115500,217882715,3000,3000,3000,3000,0
20230608,115400,217882715,3000,3000,3000,3000,0
20230608,115300,217882715,3000,3000,3000,3000,40
20230608,115200,217762715,3000,3000,3000,3000,1
20230608,115100,217759715,2975,3000,3000,2975,3871
20230608,115000,206186775,3005,3005,3005,3005,813
20230608,114900,203743710,3025,3025,3025,3025,0
20230608,114800,203743710,3025,3025,3025,3025,0
20230608,114700,203743710,3025,3025,3025,3025,0
20230608,114600,203743710,3025,3025,3025,3025,0
20230608,114500,203743710,3025,3025,3025,3025,0
20230608,114400,203743710,3025,3025,3025,3025,0
20230608,114300,203743710,3025,3025,3025,3025,0
20230608,114200,203743710,3025,3015,3025,3015,517
20230608,114100,202180925,3020,3020,3020,3005,603
20230608,114000,200359880,3025,3025,3025,3025,0
20230608,113900,200359880,3025,3025,3025,3025,0
20230608,113800,200359880,3025,3025,3025,3025,0
20230608,113700,200359880,3025,3025,3025,3025,0
20230608,113600,200359880,3025,3025,3025,3025,0
20230608,113500,200359880,3025,3025,3025,3025,0
20230608,113400,200359880,3025,3025,3025,3025,0
20230608,113300,200359880,3025,3025,3025,3025,1
20230608,113200,200356855,3020,3020,3020,3020,200
20230608,113100,199752855,3005,3015,3015,3005,4000
20230608,113000,187727600,3025,3025,3025,3025,0
20230608,112900,187727600,3025,3025,3025,3025,0
20230608,112800,187727600,3025,3010,3025,3010,21
20230608,112700,187664375,3010,3010,3010,3010,683
20230608,112600,185608545,3010,3010,3010,3010,0
20230608,112500,185608545,3010,3010,3010,3010,0
20230608,112400,185608545,3010,3010,3010,3010,0
20230608,112300,185608545,3010,3010,3010,3010,0
20230608,112200,185608545,3010,3020,3020,3010,1254
20230608,112100,181832560,3025,3025,3025,3025,0
20230608,112000,181832560,3025,3025,3025,3025,27
20230608,111900,181750885,3025,3025,3025,3025,4
20230608,111800,181738785,3030,3030,3030,3030,0
20230608,111700,181738785,3030,3030,3030,3030,1324
20230608,111600,177727065,3030,3030,3030,3030,0
20230608,111500,177727065,3030,3030,3030,3030,0
20230608,111400,177727065,3030,3030,3030,3030,200
20230608,111300,177121065,3030,3030,3030,3030,0
20230608,111200,177121065,3030,3030,3030,3030,0
20230608,111100,177121065,3030,3025,3030,3025,405
20230608,111000,175894495,3030,3030,3030,3030,0
20230608,110900,175894495,3030,3030,3030,3030,8
20230608,110800,175870255,3020,3030,3030,3020,252
20230608,110700,175109205,3030,3030,3030,3030,0
20230608,110600,175109205,3030,3030,3030,3030,1
20230608,110500,175106175,3030,3030,3030,3030,0
20230608,110400,175106175,3030,3030,3030,3030,10
20230608,110300,175075875,3030,3030,3030,3030,77
20230608,110200,174842565,3030,3030,3030,3030,0
20230608,110100,174842565,3030,3030,3030,3030,0
20230608,110000,174842565,3030,3030,3030,3030,0
20230608,105900,174842565,3030,3030,3030,3030,54
20230608,105800,174678945,3030,3010,3030,3010,36
20230608,105700,174570525,3010,3010,3010,3010,0
20230608,105600,174570525,3010,3010,3010,3010,237
20230608,105500,173857155,3015,3035,3065,3015,4216
20230608,105400,160994510,3045,3005,3045,3005,1730
20230608,105300,155747335,3005,3005,3005,3005,50
20230608,105200,155597085,3000,3000,3000,3000,1
20230608,105100,155594085,3000,3005,3005,3000,101
20230608,105000,155290585,3000,3000,3005,3000,63
20230608,104900,155101580,3005,3015,3015,3000,481
20230608,104800,153656245,3020,3020,3020,3020,0
20230608,104700,153656245,3020,3005,3020,3005,54
20230608,104600,153493960,3005,3005,3005,3005,0
20230608,104500,153493960,3005,3005,3005,3005,10
20230608,104400,153463910,3005,3005,3005,3005,1
20230608,104300,153460905,3005,3005,3005,3005,0
20230608,104200,153460905,3005,3005,3005,3000,3
20230608,104100,153451895,3000,3000,3000,3000,0
20230608,104000,153451895,3000,3000,3000,3000,1
20230608,103900,153448895,3005,3005,3005,3000,235
20230608,103800,152743720,3005,3005,3005,3005,1
20230608,103700,152740715,3005,3005,3005,3005,33
20230608,103600,152641550,3005,3000,3005,3000,724
20230608,103500,150469440,3005,2995,3005,2995,783
20230608,103400,148120465,3000,3000,3000,3000,0
20230608,103300,148120465,3000,2985,3045,2985,5299
20230608,103200,132145445,2985,2975,2985,2975,2697
20230608,103100,124108720,2970,2970,2970,2970,470
20230608,103000,122712820,2960,2960,2960,2960,0
20230608,102900,122712820,2960,2960,2960,2960,0
20230608,102800,122712820,2960,2960,2960,2960,0
20230608,102700,122712820,2960,2960,2960,2960,0
20230608,102600,122712820,2960,2960,2960,2960,0
20230608,102500,122712820,2960,2960,2960,2960,0
20230608,102400,122712820,2960,2960,2960,2960,0
20230608,102300,122712820,2960,2960,2960,2960,8
20230608,102200,122689140,2970,2970,2970,2970,0
20230608,102100,122689140,2970,2970,2970,2970,0
20230608,102000,122689140,2970,2970,2970,2970,0
20230608,101900,122689140,2970,2970,2970,2970,0
20230608,101800,122689140,2970,2970,2970,2970,100
20230608,101700,122392140,2970,2970,2970,2970,1
20230608,101600,122389170,2970,2970,2970,2970,151
20230608,101500,121940700,2970,2970,2970,2970,0
20230608,101400,121940700,2970,2970,2970,2970,0
20230608,101300,121940700,2970,2970,2970,2970,0
20230608,101200,121940700,2970,2970,2970,2970,7
20230608,101100,121919910,2955,2950,2955,2950,2584
20230608,101000,114289125,2950,2950,2950,2950,20
20230608,100900,114230125,2950,2950,2950,2950,0
20230608,100800,114230125,2950,2940,2950,2940,38
20230608,100700,114118385,2950,2940,2950,2940,11
20230608,100600,114086035,2940,2950,2950,2940,232
20230608,100500,113403875,2940,2940,2940,2940,660
20230608,100400,111463475,2950,2940,2950,2940,706
20230608,100300,109387795,2950,2950,2950,2950,0
20230608,100200,109387795,2950,2950,2950,2950,0
20230608,100100,109387795,2950,2950,2950,2950,0
20230608,100000,109387795,2950,2950,2950,2950,0
20230608,095900,109387795,2950,2950,2950,2950,12
20230608,095800,109352395,2955,2955,2955,2955,0
20230608,095700,109352395,2955,2955,2955,2955,0
20230608,095600,109352395,2955,2955,2955,2955,0
20230608,095500,109352395,2955,2955,2955,2955,4
20230608,095400,109340575,2940,2940,2940,2940,0
20230608,095300,109340575,2940,2940,2940,2940,6
20230608,095200,109322935,2955,2960,2960,2940,7
20230608,095100,109302255,2940,2945,2965,2935,4342
20230608,095000,96538150,2965,2960,2965,2945,4454
20230608,094900,83407165,2960,2960,2960,2960,0
20230608,094800,83407165,2960,2960,2960,2960,392
20230608,094700,82246845,2970,2970,2970,2970,0
20230608,094600,82246845,2970,2970,2970,2970,0
20230608,094500,82246845,2970,2970,2970,2970,0
20230608,094400,82246845,2970,2970,2970,2970,0
20230608,094300,82246845,2970,2970,2970,2970,1
20230608,094200,82243875,2970,2970,2970,2970,113
20230608,094100,81908265,2955,2975,2975,2955,5
20230608,094000,81893410,2985,2985,2985,2985,0
20230608,093900,81893410,2985,2985,2985,2985,1
20230608,093800,81890425,2945,2990,2990,2945,920
20230608,093700,79160800,2990,2990,2990,2990,12
20230608,093600,79124920,2990,2960,2990,2960,5270
20230608,093500,63522700,2955,2950,2955,2950,779
20230608,093400,61221005,2945,2950,2950,2935,585
20230608,093300,59502285,2950,2930,2950,2930,116
20230608,093200,59162345,2930,2950,2950,2930,135
20230608,093100,58766775,2930,2935,2935,2930,1090
20230608,093000,55572550,2950,2950,2950,2950,10
20230608,092900,55543050,2950,2930,2950,2930,182
20230608,092800,55006810,2930,2935,2935,2930,2000
20230608,092700,49146760,2930,2935,2935,2930,889
20230608,092600,46541890,2930,2955,2955,2930,3414
20230608,092500,36512910,2955,2955,2955,2955,16
20230608,092400,36465630,2955,2955,2955,2955,43
20230608,092300,36338565,2955,2955,2955,2955,264
20230608,092200,35558445,2955,2955,2955,2955,90
20230608,092100,35292495,2960,2950,2960,2950,157
20230608,092000,34828475,2940,2940,2940,2940,500
20230608,091900,33358475,2940,2940,2940,2940,0
20230608,091800,33358475,2940,2940,2945,2940,1701
20230608,091700,28357195,2940,2955,2955,2940,631
20230608,091600,26498095,2955,2960,2960,2955,867
20230608,091500,23932080,2960,2970,2970,2960,1861
20230608,091400,18416920,2970,2970,2970,2970,0
20230608,091300,18416920,2970,2975,2975,2970,1005
20230608,091200,15428655,2970,2970,2970,2970,500
20230608,091100,13943655,2980,2980,2980,2980,1633
20230608,091000,9077315,2995,2995,2995,2995,10
20230608,090900,9047365,2980,2980,2980,2980,0
20230608,090800,9047365,2980,2980,2980,2980,1
20230608,090700,9044385,2980,2980,2980,2980,200
20230608,090600,8448385,2995,3005,3005,2995,445
20230608,090500,7115600,3005,3005,3005,3005,80
20230608,090400,6875200,3005,3005,3005,3005,21
20230608,090300,6812095,3005,2970,3005,2970,1565
20230608,090200,2133030,2970,2985,2985,2970,243
20230608,090100,1409085,2985,2970,2985,2970,301
20230608,090000,515100,2960,2960,2960,2960,170