stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,222300,281824370,3030,3030,3030,3030,1984
20230609,222200,281824370,3030,3030,3030,3030,0
20230609,222100,281824370,3030,3030,3030,3030,0
20230609,222000,281824370,3030,3030,3030,3030,0
20230609,221900,281824370,3030,3030,3030,3030,0
20230609,221800,281824370,3030,3030,3030,3030,0
20230609,221700,281824370,3030,3030,3030,3030,0
20230609,221600,281824370,3030,3030,3030,3030,0
20230609,221500,281824370,3030,3030,3030,3030,0
20230609,221400,281824370,3030,3030,3030,3030,0
20230609,221300,281824370,3030,3030,3030,3030,0
20230609,221200,281824370,3030,3030,3030,3030,0
20230609,221100,281824370,3030,3030,3030,3030,0
20230609,221000,281824370,3030,3030,3030,3030,0
20230609,220900,281824370,3030,3030,3030,3030,0
20230609,220800,281824370,3030,3030,3030,3030,0
20230609,220700,281824370,3030,3030,3030,3030,0
20230609,220600,281824370,3030,3030,3030,3030,0
20230609,220500,281824370,3030,3030,3030,3030,0
20230609,220400,281824370,3030,3030,3030,3030,0
20230609,220300,281824370,3030,3030,3030,3030,0
20230609,220200,281824370,3030,3030,3030,3030,0
20230609,220100,281824370,3030,3030,3030,3030,0
20230609,220000,281824370,3030,3030,3030,3030,0
20230609,215900,281824370,3030,3030,3030,3030,0
20230609,215800,281824370,3030,3030,3030,3030,0
20230609,215700,281824370,3030,3030,3030,3030,0
20230609,215600,281824370,3030,3030,3030,3030,0
20230609,215500,281824370,3030,3030,3030,3030,0
20230609,215400,281824370,3030,3030,3030,3030,0
20230609,215300,281824370,3030,3030,3030,3030,1984
20230609,215200,281824370,3030,3030,3030,3030,0
20230609,215100,281824370,3030,3030,3030,3030,0
20230609,215000,281824370,3030,3030,3030,3030,0
20230609,214900,281824370,3030,3030,3030,3030,0
20230609,214800,281824370,3030,3030,3030,3030,0
20230609,214700,281824370,3030,3030,3030,3030,0
20230609,214600,281824370,3030,3030,3030,3030,0
20230609,214500,281824370,3030,3030,3030,3030,0
20230609,214400,281824370,3030,3030,3030,3030,0
20230609,214300,281824370,3030,3030,3030,3030,0
20230609,214200,281824370,3030,3030,3030,3030,0
20230609,214100,281824370,3030,3030,3030,3030,0
20230609,214000,281824370,3030,3030,3030,3030,0
20230609,213900,281824370,3030,3030,3030,3030,0
20230609,213800,281824370,3030,3030,3030,3030,0
20230609,213700,281824370,3030,3030,3030,3030,0
20230609,213600,281824370,3030,3030,3030,3030,0
20230609,213500,281824370,3030,3030,3030,3030,0
20230609,213400,281824370,3030,3030,3030,3030,0
20230609,213300,281824370,3030,3030,3030,3030,0
20230609,213200,281824370,3030,3030,3030,3030,0
20230609,213100,281824370,3030,3030,3030,3030,0
20230609,213000,281824370,3030,3030,3030,3030,0
20230609,212900,281824370,3030,3030,3030,3030,0
20230609,212800,281824370,3030,3030,3030,3030,0
20230609,212700,281824370,3030,3030,3030,3030,0
20230609,212600,281824370,3030,3030,3030,3030,0
20230609,212500,281824370,3030,3030,3030,3030,0
20230609,212400,281824370,3030,3030,3030,3030,0
20230609,212300,281824370,3030,3030,3030,3030,1984
20230609,212200,281824370,3030,3030,3030,3030,0
20230609,212100,281824370,3030,3030,3030,3030,0
20230609,212000,281824370,3030,3030,3030,3030,0
20230609,211900,281824370,3030,3030,3030,3030,0
20230609,211800,281824370,3030,3030,3030,3030,0
20230609,211700,281824370,3030,3030,3030,3030,0
20230609,211600,281824370,3030,3030,3030,3030,0
20230609,211500,281824370,3030,3030,3030,3030,0
20230609,211400,281824370,3030,3030,3030,3030,0
20230609,211300,281824370,3030,3030,3030,3030,0
20230609,211200,281824370,3030,3030,3030,3030,0
20230609,211100,281824370,3030,3030,3030,3030,0
20230609,211000,281824370,3030,3030,3030,3030,0
20230609,210900,281824370,3030,3030,3030,3030,0
20230609,210800,281824370,3030,3030,3030,3030,0
20230609,210700,281824370,3030,3030,3030,3030,0
20230609,210600,281824370,3030,3030,3030,3030,0
20230609,210500,281824370,3030,3030,3030,3030,0
20230609,210400,281824370,3030,3030,3030,3030,0
20230609,210300,281824370,3030,3030,3030,3030,0
20230609,210200,281824370,3030,3030,3030,3030,0
20230609,210100,281824370,3030,3030,3030,3030,0
20230609,210000,281824370,3030,3030,3030,3030,0
20230609,205900,281824370,3030,3030,3030,3030,0
20230609,205800,281824370,3030,3030,3030,3030,0
20230609,205700,281824370,3030,3030,3030,3030,0
20230609,205600,281824370,3030,3030,3030,3030,0
20230609,205500,281824370,3030,3030,3030,3030,0
20230609,205400,281824370,3030,3030,3030,3030,0
20230609,205300,281824370,3030,3030,3030,3030,1984
20230609,205200,281824370,3030,3030,3030,3030,0
20230609,205100,281824370,3030,3030,3030,3030,0
20230609,205000,281824370,3030,3030,3030,3030,0
20230609,204900,281824370,3030,3030,3030,3030,0
20230609,204800,281824370,3030,3030,3030,3030,0
20230609,204700,281824370,3030,3030,3030,3030,0
20230609,204600,281824370,3030,3030,3030,3030,0
20230609,204500,281824370,3030,3030,3030,3030,0
20230609,204400,281824370,3030,3030,3030,3030,0
20230609,204300,281824370,3030,3030,3030,3030,0
20230609,204200,281824370,3030,3030,3030,3030,0
20230609,204100,281824370,3030,3030,3030,3030,0
20230609,204000,281824370,3030,3030,3030,3030,0
20230609,203900,281824370,3030,3030,3030,3030,0
20230609,203800,281824370,3030,3030,3030,3030,0
20230609,203700,281824370,3030,3030,3030,3030,0
20230609,203600,281824370,3030,3030,3030,3030,0
20230609,203500,281824370,3030,3030,3030,3030,0
20230609,203400,281824370,3030,3030,3030,3030,0
20230609,203300,281824370,3030,3030,3030,3030,0
20230609,203200,281824370,3030,3030,3030,3030,0
20230609,203100,281824370,3030,3030,3030,3030,0
20230609,203000,281824370,3030,3030,3030,3030,0
20230609,202900,281824370,3030,3030,3030,3030,0
20230609,202800,281824370,3030,3030,3030,3030,0
20230609,202700,281824370,3030,3030,3030,3030,0
20230609,202600,281824370,3030,3030,3030,3030,0
20230609,202500,281824370,3030,3030,3030,3030,0
20230609,202400,281824370,3030,3030,3030,3030,0
20230609,202300,281824370,3030,3030,3030,3030,1984
20230609,202200,281824370,3030,3030,3030,3030,0
20230609,202100,281824370,3030,3030,3030,3030,0
20230609,202000,281824370,3030,3030,3030,3030,0
20230609,201900,281824370,3030,3030,3030,3030,0
20230609,201800,281824370,3030,3030,3030,3030,0
20230609,201700,281824370,3030,3030,3030,3030,0
20230609,201600,281824370,3030,3030,3030,3030,0
20230609,201500,281824370,3030,3030,3030,3030,0
20230609,201400,281824370,3030,3030,3030,3030,0
20230609,201300,281824370,3030,3030,3030,3030,0
20230609,201200,281824370,3030,3030,3030,3030,0
20230609,201100,281824370,3030,3030,3030,3030,0
20230609,201000,281824370,3030,3030,3030,3030,0
20230609,200900,281824370,3030,3030,3030,3030,0
20230609,200800,281824370,3030,3030,3030,3030,0
20230609,200700,281824370,3030,3030,3030,3030,0
20230609,200600,281824370,3030,3030,3030,3030,0
20230609,200500,281824370,3030,3030,3030,3030,0
20230609,200400,281824370,3030,3030,3030,3030,0
20230609,200300,281824370,3030,3030,3030,3030,0
20230609,200200,281824370,3030,3030,3030,3030,0
20230609,200100,281824370,3030,3030,3030,3030,0
20230609,200000,281824370,3030,3030,3030,3030,0
20230609,195900,281824370,3030,3030,3030,3030,0
20230609,195800,281824370,3030,3030,3030,3030,0
20230609,195700,281824370,3030,3030,3030,3030,0
20230609,195600,281824370,3030,3030,3030,3030,0
20230609,195500,281824370,3030,3030,3030,3030,0
20230609,195400,281824370,3030,3030,3030,3030,0
20230609,195300,281824370,3030,3030,3030,3030,1984
20230609,195200,281824370,3030,3030,3030,3030,0
20230609,195100,281824370,3030,3030,3030,3030,0
20230609,195000,281824370,3030,3030,3030,3030,0
20230609,194900,281824370,3030,3030,3030,3030,0
20230609,194800,281824370,3030,3030,3030,3030,0
20230609,194700,281824370,3030,3030,3030,3030,0
20230609,194600,281824370,3030,3030,3030,3030,0
20230609,194500,281824370,3030,3030,3030,3030,0
20230609,194400,281824370,3030,3030,3030,3030,0
20230609,194300,281824370,3030,3030,3030,3030,0
20230609,194200,281824370,3030,3030,3030,3030,0
20230609,194100,281824370,3030,3030,3030,3030,0
20230609,194000,281824370,3030,3030,3030,3030,0
20230609,193900,281824370,3030,3030,3030,3030,0
20230609,193800,281824370,3030,3030,3030,3030,0
20230609,193700,281824370,3030,3030,3030,3030,0
20230609,193600,281824370,3030,3030,3030,3030,0
20230609,193500,281824370,3030,3030,3030,3030,0
20230609,193400,281824370,3030,3030,3030,3030,0
20230609,193300,281824370,3030,3030,3030,3030,0
20230609,193200,281824370,3030,3030,3030,3030,0
20230609,193100,281824370,3030,3030,3030,3030,0
20230609,193000,281824370,3030,3030,3030,3030,0
20230609,192900,281824370,3030,3030,3030,3030,0
20230609,192800,281824370,3030,3030,3030,3030,0
20230609,192700,281824370,3030,3030,3030,3030,0
20230609,192600,281824370,3030,3030,3030,3030,0
20230609,192500,281824370,3030,3030,3030,3030,0
20230609,192400,281824370,3030,3030,3030,3030,0
20230609,192300,281824370,3030,3030,3030,3030,1984
20230609,192200,281824370,3030,3030,3030,3030,0
20230609,192100,281824370,3030,3030,3030,3030,0
20230609,192000,281824370,3030,3030,3030,3030,0
20230609,191900,281824370,3030,3030,3030,3030,0
20230609,191800,281824370,3030,3030,3030,3030,0
20230609,191700,281824370,3030,3030,3030,3030,0
20230609,191600,281824370,3030,3030,3030,3030,0
20230609,191500,281824370,3030,3030,3030,3030,0
20230609,191400,281824370,3030,3030,3030,3030,0
20230609,191300,281824370,3030,3030,3030,3030,0
20230609,191200,281824370,3030,3030,3030,3030,0
20230609,191100,281824370,3030,3030,3030,3030,0
20230609,191000,281824370,3030,3030,3030,3030,0
20230609,190900,281824370,3030,3030,3030,3030,0
20230609,190800,281824370,3030,3030,3030,3030,0
20230609,190700,281824370,3030,3030,3030,3030,0
20230609,190600,281824370,3030,3030,3030,3030,0
20230609,190500,281824370,3030,3030,3030,3030,0
20230609,190400,281824370,3030,3030,3030,3030,0
20230609,190300,281824370,3030,3030,3030,3030,0
20230609,190200,281824370,3030,3030,3030,3030,0
20230609,190100,281824370,3030,3030,3030,3030,0
20230609,190000,281824370,3030,3030,3030,3030,0
20230609,185900,281824370,3030,3030,3030,3030,0
20230609,185800,281824370,3030,3030,3030,3030,0
20230609,185700,281824370,3030,3030,3030,3030,0
20230609,185600,281824370,3030,3030,3030,3030,0
20230609,185500,281824370,3030,3030,3030,3030,0
20230609,185400,281824370,3030,3030,3030,3030,0
20230609,185300,281824370,3030,3030,3030,3030,1984
20230609,185200,281824370,3030,3030,3030,3030,0
20230609,185100,281824370,3030,3030,3030,3030,0
20230609,185000,281824370,3030,3030,3030,3030,0
20230609,184900,281824370,3030,3030,3030,3030,0
20230609,184800,281824370,3030,3030,3030,3030,0
20230609,184700,281824370,3030,3030,3030,3030,0
20230609,184600,281824370,3030,3030,3030,3030,0
20230609,184500,281824370,3030,3030,3030,3030,0
20230609,184400,281824370,3030,3030,3030,3030,0
20230609,184300,281824370,3030,3030,3030,3030,0
20230609,184200,281824370,3030,3030,3030,3030,0
20230609,184100,281824370,3030,3030,3030,3030,0
20230609,184000,281824370,3030,3030,3030,3030,0
20230609,183900,281824370,3030,3030,3030,3030,0
20230609,183800,281824370,3030,3030,3030,3030,0
20230609,183700,281824370,3030,3030,3030,3030,0
20230609,183600,281824370,3030,3030,3030,3030,0
20230609,183500,281824370,3030,3030,3030,3030,0
20230609,183400,281824370,3030,3030,3030,3030,0
20230609,183300,281824370,3030,3030,3030,3030,0
20230609,183200,281824370,3030,3030,3030,3030,0
20230609,183100,281824370,3030,3030,3030,3030,0
20230609,183000,281824370,3030,3030,3030,3030,0
20230609,182900,281824370,3030,3030,3030,3030,0
20230609,182800,281824370,3030,3030,3030,3030,0
20230609,182700,281824370,3030,3030,3030,3030,0
20230609,182600,281824370,3030,3030,3030,3030,0
20230609,182500,281824370,3030,3030,3030,3030,0
20230609,182400,281824370,3030,3030,3030,3030,0
20230609,182300,281824370,3030,3030,3030,3030,1984
20230609,182200,281824370,3030,3030,3030,3030,0
20230609,182100,281824370,3030,3030,3030,3030,0
20230609,182000,281824370,3030,3030,3030,3030,0
20230609,181900,281824370,3030,3030,3030,3030,0
20230609,181800,281824370,3030,3030,3030,3030,0
20230609,181700,281824370,3030,3030,3030,3030,0
20230609,181600,281824370,3030,3030,3030,3030,0
20230609,181500,281824370,3030,3030,3030,3030,0
20230609,181400,281824370,3030,3030,3030,3030,0
20230609,181300,281824370,3030,3030,3030,3030,0
20230609,181200,281824370,3030,3030,3030,3030,0
20230609,181100,281824370,3030,3030,3030,3030,0
20230609,181000,281824370,3030,3030,3030,3030,0
20230609,180900,281824370,3030,3030,3030,3030,0
20230609,180800,281824370,3030,3030,3030,3030,0
20230609,180700,281824370,3030,3030,3030,3030,0
20230609,180600,281824370,3030,3030,3030,3030,0
20230609,180500,281824370,3030,3030,3030,3030,0
20230609,180400,281824370,3030,3030,3030,3030,0
20230609,180300,281824370,3030,3030,3030,3030,0
20230609,180200,281824370,3030,3030,3030,3030,0
20230609,180100,281824370,3030,3030,3030,3030,0
20230609,180000,281824370,3030,3030,3030,3030,0
20230609,175900,281824370,3030,3030,3030,3030,0
20230609,175800,281824370,3030,3030,3030,3030,0
20230609,175700,281824370,3030,3030,3030,3030,0
20230609,175600,281824370,3030,3030,3030,3030,0
20230609,175500,281824370,3030,3030,3030,3030,0
20230609,175400,281824370,3030,3030,3030,3030,0
20230609,175300,281824370,3030,3030,3030,3030,1984
20230609,175200,281824370,3030,3030,3030,3030,0
20230609,175100,281824370,3030,3030,3030,3030,0
20230609,175000,281824370,3030,3030,3030,3030,0
20230609,174900,281824370,3030,3030,3030,3030,0
20230609,174800,281824370,3030,3030,3030,3030,0
20230609,174700,281824370,3030,3030,3030,3030,0
20230609,174600,281824370,3030,3030,3030,3030,0
20230609,174500,281824370,3030,3030,3030,3030,0
20230609,174400,281824370,3030,3030,3030,3030,0
20230609,174300,281824370,3030,3030,3030,3030,0
20230609,174200,281824370,3030,3030,3030,3030,0
20230609,174100,281824370,3030,3030,3030,3030,0
20230609,174000,281824370,3030,3030,3030,3030,0
20230609,173900,281824370,3030,3030,3030,3030,0
20230609,173800,281824370,3030,3030,3030,3030,0
20230609,173700,281824370,3030,3030,3030,3030,0
20230609,173600,281824370,3030,3030,3030,3030,0
20230609,173500,281824370,3030,3030,3030,3030,0
20230609,173400,281824370,3030,3030,3030,3030,0
20230609,173300,281824370,3030,3030,3030,3030,0
20230609,173200,281824370,3030,3030,3030,3030,0
20230609,173100,281824370,3030,3030,3030,3030,0
20230609,173000,281824370,3030,3030,3030,3030,0
20230609,172900,281824370,3030,3030,3030,3030,0
20230609,172800,281824370,3030,3030,3030,3030,0
20230609,172700,281824370,3030,3030,3030,3030,0
20230609,172600,281824370,3030,3030,3030,3030,0
20230609,172500,281824370,3030,3030,3030,3030,0
20230609,172400,281824370,3030,3030,3030,3030,0
20230609,172300,281824370,3030,3030,3030,3030,1984
20230609,172200,281824370,3030,3030,3030,3030,0
20230609,172100,281824370,3030,3030,3030,3030,0
20230609,172000,281824370,3030,3030,3030,3030,0
20230609,171900,281824370,3030,3030,3030,3030,0
20230609,171800,281824370,3030,3030,3030,3030,0
20230609,171700,281824370,3030,3030,3030,3030,0
20230609,171600,281824370,3030,3030,3030,3030,0
20230609,171500,281824370,3030,3030,3030,3030,0
20230609,171400,281824370,3030,3030,3030,3030,0
20230609,171300,281824370,3030,3030,3030,3030,0
20230609,171200,281824370,3030,3030,3030,3030,0
20230609,171100,281824370,3030,3030,3030,3030,0
20230609,171000,281824370,3030,3030,3030,3030,0
20230609,170900,281824370,3030,3030,3030,3030,0
20230609,170800,281824370,3030,3030,3030,3030,0
20230609,170700,281824370,3030,3030,3030,3030,0
20230609,170600,281824370,3030,3030,3030,3030,0
20230609,170500,281824370,3030,3030,3030,3030,0
20230609,170400,281824370,3030,3030,3030,3030,0
20230609,170300,281824370,3030,3030,3030,3030,0
20230609,170200,281824370,3030,3030,3030,3030,0
20230609,170100,281824370,3030,3030,3030,3030,0
20230609,170000,281824370,3030,3030,3030,3030,0
20230609,165900,281824370,3030,3030,3030,3030,0
20230609,165800,281824370,3030,3030,3030,3030,0
20230609,165700,281824370,3030,3030,3030,3030,0
20230609,165600,281824370,3030,3030,3030,3030,0
20230609,165500,281824370,3030,3030,3030,3030,0
20230609,165400,281824370,3030,3030,3030,3030,0
20230609,165300,281824370,3030,3030,3030,3030,1984
20230609,165200,281824370,3030,3030,3030,3030,0
20230609,165100,281824370,3030,3030,3030,3030,0
20230609,165000,281824370,3030,3030,3030,3030,0
20230609,164900,281824370,3030,3030,3030,3030,0
20230609,164800,281824370,3030,3030,3030,3030,0
20230609,164700,281824370,3030,3030,3030,3030,0
20230609,164600,281824370,3030,3030,3030,3030,0
20230609,164500,281824370,3030,3030,3030,3030,0
20230609,164400,281824370,3030,3030,3030,3030,0
20230609,164300,281824370,3030,3030,3030,3030,0
20230609,164200,281824370,3030,3030,3030,3030,0
20230609,164100,281824370,3030,3030,3030,3030,0
20230609,164000,281824370,3030,3030,3030,3030,0
20230609,163900,281824370,3030,3030,3030,3030,0
20230609,163800,281824370,3030,3030,3030,3030,0
20230609,163700,281824370,3030,3030,3030,3030,0
20230609,163600,281824370,3030,3030,3030,3030,0
20230609,163500,281824370,3030,3030,3030,3030,0
20230609,163400,281824370,3030,3030,3030,3030,0
20230609,163300,281824370,3030,3030,3030,3030,0
20230609,163200,281824370,3030,3030,3030,3030,0
20230609,163100,281824370,3030,3030,3030,3030,0
20230609,163000,281824370,3030,3030,3030,3030,0
20230609,162900,281824370,3030,3030,3030,3030,0
20230609,162800,281824370,3030,3030,3030,3030,0
20230609,162700,281824370,3030,3030,3030,3030,0
20230609,162600,281824370,3030,3030,3030,3030,0
20230609,162500,281824370,3030,3030,3030,3030,0
20230609,162400,281824370,3030,3030,3030,3030,0
20230609,162300,281824370,3030,3030,3030,3030,1984
20230609,162200,281824370,3030,3030,3030,3030,0
20230609,162100,281824370,3030,3030,3030,3030,0
20230609,162000,281824370,3030,3030,3030,3030,0
20230609,161900,281824370,3030,3030,3030,3030,0
20230609,161800,281824370,3030,3030,3030,3030,0
20230609,161700,281824370,3030,3030,3030,3030,0
20230609,161600,281824370,3030,3030,3030,3030,0
20230609,161500,281824370,3030,3030,3030,3030,0
20230609,161400,281824370,3030,3030,3030,3030,0
20230609,161300,281824370,3030,3030,3030,3030,0
20230609,161200,281824370,3030,3030,3030,3030,0
20230609,161100,281824370,3030,3030,3030,3030,0
20230609,161000,281824370,3030,3030,3030,3030,0
20230609,160900,281824370,3030,3030,3030,3030,0
20230609,160800,281824370,3030,3030,3030,3030,0
20230609,160700,281824370,3030,3030,3030,3030,0
20230609,160600,281824370,3030,3030,3030,3030,0
20230609,160500,281824370,3030,3030,3030,3030,0
20230609,160400,281824370,3030,3030,3030,3030,0
20230609,160300,281824370,3030,3030,3030,3030,0
20230609,160200,281824370,3030,3030,3030,3030,0
20230609,160100,281824370,3030,3030,3030,3030,0
20230609,160000,281824370,3030,3030,3030,3030,0
20230609,155900,281824370,3030,3030,3030,3030,0
20230609,155800,281824370,3030,3030,3030,3030,0
20230609,155700,281824370,3030,3030,3030,3030,0
20230609,155600,281824370,3030,3030,3030,3030,0
20230609,155500,281824370,3030,3030,3030,3030,0
20230609,155400,281824370,3030,3030,3030,3030,0
20230609,155300,281824370,3030,3030,3030,3030,1984
20230609,155200,281824370,3030,3030,3030,3030,0
20230609,155100,281824370,3030,3030,3030,3030,0
20230609,155000,281824370,3030,3030,3030,3030,0
20230609,154900,281824370,3030,3030,3030,3030,0
20230609,154800,281824370,3030,3030,3030,3030,0
20230609,154700,281824370,3030,3030,3030,3030,0
20230609,154600,281824370,3030,3030,3030,3030,0
20230609,154500,281824370,3030,3030,3030,3030,0
20230609,154400,281824370,3030,3030,3030,3030,0
20230609,154300,281824370,3030,3030,3030,3030,0
20230609,154200,281824370,3030,3030,3030,3030,0
20230609,154100,281824370,3030,3030,3030,3030,0
20230609,154000,281824370,3030,3030,3030,3030,0
20230609,153900,281824370,3030,3030,3030,3030,0
20230609,153800,281824370,3030,3030,3030,3030,0
20230609,153700,281824370,3030,3030,3030,3030,0
20230609,153600,281824370,3030,3030,3030,3030,0
20230609,153500,281824370,3030,3030,3030,3030,0
20230609,153400,281824370,3030,3030,3030,3030,0
20230609,153300,281824370,3030,3030,3030,3030,0
20230609,153200,281824370,3030,3030,3030,3030,0
20230609,153100,281824370,3030,3030,3030,3030,0
20230609,153000,281824370,3030,3030,3030,3030,1984
20230609,152900,275812850,3030,3030,3030,3030,0
20230609,152800,275812850,3030,3030,3030,3030,0
20230609,152700,275812850,3030,3030,3030,3030,0
20230609,152600,275812850,3030,3030,3030,3030,0
20230609,152500,275812850,3030,3030,3030,3030,0
20230609,152400,275812850,3030,3030,3030,3030,0
20230609,152300,275812850,3030,3030,3030,3030,0
20230609,152200,275812850,3030,3030,3030,3030,0
20230609,152100,275812850,3030,3030,3030,3030,0
20230609,152000,275812850,3030,3030,3030,3030,0
20230609,151900,275812850,3030,3030,3030,3030,323
20230609,151800,274834160,3030,3030,3030,3025,2020
20230609,151700,268714400,3030,3025,3030,3025,22
20230609,151600,268647840,3030,3030,3030,3030,626
20230609,151500,266751060,3030,3030,3030,3030,875
20230609,151400,264099810,3030,3025,3030,3020,1535
20230609,151300,259457430,3025,3020,3025,3020,1192
20230609,151200,255852320,3020,3020,3020,3020,8
20230609,151100,255828160,3020,3020,3020,3020,19
20230609,151000,255770780,3020,3020,3020,3020,180
20230609,150900,255227180,3020,3020,3020,3020,0
20230609,150800,255227180,3020,3020,3020,3020,2
20230609,150700,255221140,3020,3020,3020,3020,2479
20230609,150600,247734560,3025,3020,3025,3020,719
20230609,150500,245562190,3020,3015,3020,3015,223
20230609,150400,244889840,3020,3015,3020,3015,13
20230609,150300,244850640,3020,3015,3020,3015,4
20230609,150200,244838575,3020,3015,3020,3015,335
20230609,150100,243826890,3020,3020,3020,3020,0
20230609,150000,243826890,3020,3020,3020,3020,0
20230609,145900,243826890,3020,3020,3020,3020,85
20230609,145800,243570190,3020,3020,3020,3020,0
20230609,145700,243570190,3020,3020,3020,3020,0
20230609,145600,243570190,3020,3020,3020,3020,0
20230609,145500,243570190,3020,3020,3020,3020,0
20230609,145400,243570190,3020,3020,3020,3020,0
20230609,145300,243570190,3020,3020,3020,3020,0
20230609,145200,243570190,3020,3020,3020,3020,213
20230609,145100,242926930,3020,3020,3020,3020,0
20230609,145000,242926930,3020,3020,3020,3020,1803
20230609,144900,237481870,3020,3020,3020,3020,0
20230609,144800,237481870,3020,3020,3020,3020,0
20230609,144700,237481870,3020,3020,3020,3020,0
20230609,144600,237481870,3020,3020,3020,3020,0
20230609,144500,237481870,3020,3010,3020,3010,6
20230609,144400,237463780,3010,3010,3010,3010,18
20230609,144300,237409600,3010,3010,3010,3010,18
20230609,144200,237355420,3010,3010,3010,3010,500
20230609,144100,235850420,3020,3020,3020,3020,0
20230609,144000,235850420,3020,3010,3020,3010,52
20230609,143900,235693880,3020,3010,3020,3010,13
20230609,143800,235654685,3010,3010,3010,3010,22
20230609,143700,235588465,3010,3005,3010,3005,418
20230609,143600,234331285,3010,3010,3010,3010,201
20230609,143500,233726275,3010,3010,3010,3010,0
20230609,143400,233726275,3010,3010,3010,3010,0
20230609,143300,233726275,3010,3010,3010,3010,5
20230609,143200,233711225,3010,3010,3010,3010,0
20230609,143100,233711225,3010,3020,3020,3005,2377
20230609,143000,226556475,3020,3020,3020,3020,0
20230609,142900,226556475,3020,3020,3020,3020,25
20230609,142800,226480975,3020,3020,3020,3020,0
20230609,142700,226480975,3020,3020,3020,3020,0
20230609,142600,226480975,3020,3020,3020,3020,0
20230609,142500,226480975,3020,3020,3020,3015,202
20230609,142400,225871935,3020,3020,3020,3020,0
20230609,142300,225871935,3020,3015,3020,3015,238
20230609,142200,225154360,3020,3020,3020,3020,0
20230609,142100,225154360,3020,3020,3020,3020,0
20230609,142000,225154360,3020,3020,3020,3020,0
20230609,141900,225154360,3020,3020,3020,3020,0
20230609,141800,225154360,3020,3015,3020,3015,19
20230609,141700,225097070,3015,3025,3025,3015,497
20230609,141600,223595315,3025,3025,3025,3025,0
20230609,141500,223595315,3025,3025,3025,3025,1
20230609,141400,223592290,3015,3015,3015,3015,1
20230609,141300,223589275,3020,3015,3020,3015,53
20230609,141200,223429475,3020,3020,3020,3020,0
20230609,141100,223429475,3020,3025,3025,3020,1439
20230609,141000,219083675,3025,3025,3025,3025,0
20230609,140900,219083675,3025,3020,3025,3020,105
20230609,140800,218766570,3020,3020,3020,3020,10
20230609,140700,218736370,3020,3015,3020,3015,209
20230609,140600,218105200,3020,3020,3020,3015,68
20230609,140500,217899850,3020,3020,3020,3020,0
20230609,140400,217899850,3020,3020,3020,3020,0
20230609,140300,217899850,3020,3020,3020,3020,0
20230609,140200,217899850,3020,3020,3020,3020,1
20230609,140100,217896830,3020,3020,3020,3020,0
20230609,140000,217896830,3020,3025,3025,3020,991
20230609,135900,214904005,3020,3020,3020,3020,1
20230609,135800,214900985,3025,3025,3025,3025,0
20230609,135700,214900985,3025,3025,3025,3025,0
20230609,135600,214900985,3025,3025,3025,3020,652
20230609,135500,212928935,3025,3025,3025,3025,1
20230609,135400,212925910,3025,3020,3025,3020,6
20230609,135300,212907765,3025,3020,3025,3020,30
20230609,135200,212817110,3025,3025,3025,3025,0
20230609,135100,212817110,3025,3020,3025,3020,89
20230609,135000,212548325,3020,3020,3020,3020,0
20230609,134900,212548325,3020,3020,3020,3020,12
20230609,134800,212512085,3020,3020,3020,3020,339
20230609,134700,211488305,3020,3020,3020,3020,0
20230609,134600,211488305,3020,3020,3020,3020,2
20230609,134500,211482265,3015,3015,3015,3015,4
20230609,134400,211470205,3015,3015,3015,3015,0
20230609,134300,211470205,3015,3020,3020,3015,497
20230609,134200,209971270,3020,3020,3020,3020,0
20230609,134100,209971270,3020,3020,3020,3020,0
20230609,134000,209971270,3020,3015,3020,3015,2
20230609,133900,209965235,3020,3020,3020,3015,193
20230609,133800,209382410,3020,3020,3020,3015,9
20230609,133700,209355265,3015,3015,3015,3015,0
20230609,133600,209355265,3015,3020,3020,3015,203
20230609,133500,208742220,3020,3020,3020,3020,0
20230609,133400,208742220,3020,3020,3020,3020,0
20230609,133300,208742220,3020,3020,3020,3020,13
20230609,133200,208702960,3020,3020,3020,3020,4
20230609,133100,208690880,3020,3020,3020,3020,0
20230609,133000,208690880,3020,3020,3020,3020,0
20230609,132900,208690880,3020,3020,3020,3020,0
20230609,132800,208690880,3020,3020,3020,3020,0
20230609,132700,208690880,3020,3020,3020,3020,0
20230609,132600,208690880,3020,3020,3020,3020,0
20230609,132500,208690880,3020,3020,3020,3020,0
20230609,132400,208690880,3020,3020,3020,3020,0
20230609,132300,208690880,3020,3020,3020,3020,1
20230609,132200,208687860,3005,3005,3005,3005,10
20230609,132100,208657810,3025,3025,3025,3025,0
20230609,132000,208657810,3025,3025,3025,3025,0
20230609,131900,208657810,3025,3025,3025,3025,0
20230609,131800,208657810,3025,3025,3025,3025,0
20230609,131700,208657810,3025,3025,3025,3025,0
20230609,131600,208657810,3025,3025,3025,3025,0
20230609,131500,208657810,3025,3025,3025,3025,0
20230609,131400,208657810,3025,3025,3025,3025,0
20230609,131300,208657810,3025,3020,3025,3020,473
20230609,131200,207229345,3020,3020,3020,3020,0
20230609,131100,207229345,3020,3020,3020,3020,165
20230609,131000,206731045,3020,3020,3020,3005,202
20230609,130900,206124005,3015,3010,3015,3010,680
20230609,130800,204076690,3005,3005,3005,3005,0
20230609,130700,204076690,3005,3005,3005,3005,496
20230609,130600,202586210,3005,3005,3005,3005,0
20230609,130500,202586210,3005,3005,3005,3005,9
20230609,130400,202559165,3010,3000,3010,3000,2024
20230609,130300,196467335,3005,3005,3005,3005,0
20230609,130200,196467335,3005,3005,3005,3005,10
20230609,130100,196437285,3005,3005,3005,3005,7
20230609,130000,196416250,3005,3000,3005,3000,2
20230609,125900,196410245,3005,3000,3005,3000,10
20230609,125800,196380200,3005,3005,3005,3000,21
20230609,125700,196317135,3005,3005,3005,3005,23
20230609,125600,196248020,3005,3005,3005,3005,0
20230609,125500,196248020,3005,3005,3005,3005,3
20230609,125400,196239005,3010,3010,3010,3010,0
20230609,125300,196239005,3010,3010,3010,3010,0
20230609,125200,196239005,3010,3010,3010,3010,0
20230609,125100,196239005,3010,3010,3010,3010,0
20230609,125000,196239005,3010,3010,3010,3010,0
20230609,124900,196239005,3010,3010,3010,3010,0
20230609,124800,196239005,3010,3010,3010,3010,0
20230609,124700,196239005,3010,3010,3010,3010,0
20230609,124600,196239005,3010,3010,3010,3010,0
20230609,124500,196239005,3010,3010,3010,3010,1
20230609,124400,196235995,3005,3005,3005,3005,0
20230609,124300,196235995,3005,3005,3005,3005,19
20230609,124200,196178900,3005,3000,3005,3000,2761
20230609,124100,187895500,3000,3000,3000,3000,1036
20230609,124000,184787500,3005,3005,3005,3005,0
20230609,123900,184787500,3005,3005,3005,3005,0
20230609,123800,184787500,3005,3005,3005,3005,0
20230609,123700,184787500,3005,3005,3005,3005,1
20230609,123600,184784495,2995,3005,3005,2995,1000
20230609,123500,181783700,3010,3010,3010,3010,0
20230609,123400,181783700,3010,3010,3010,3010,0
20230609,123300,181783700,3010,3010,3010,3010,1
20230609,123200,181780690,3005,3005,3005,3005,15
20230609,123100,181735615,3010,3010,3010,3010,0
20230609,123000,181735615,3010,3010,3010,3010,0
20230609,122900,181735615,3010,3010,3010,3010,0
20230609,122800,181735615,3010,3010,3010,3010,0
20230609,122700,181735615,3010,3010,3010,3010,1
20230609,122600,181732605,3005,3005,3005,3005,0
20230609,122500,181732605,3005,3005,3005,3005,4
20230609,122400,181720585,3010,3010,3010,3010,3300
20230609,122300,171787585,3010,3010,3010,3010,42
20230609,122200,171661165,3000,3000,3000,3000,0
20230609,122100,171661165,3000,3000,3000,3000,1
20230609,122000,171658165,3000,3000,3000,3000,1
20230609,121900,171655165,3000,3000,3000,3000,0
20230609,121800,171655165,3000,3000,3000,3000,0
20230609,121700,171655165,3000,3000,3000,3000,0
20230609,121600,171655165,3000,3000,3000,3000,0
20230609,121500,171655165,3000,3000,3000,3000,0
20230609,121400,171655165,3000,3000,3000,3000,0
20230609,121300,171655165,3000,3000,3000,3000,1
20230609,121200,171652165,3000,3000,3000,3000,1407
20230609,121100,167431165,3005,3010,3010,3005,101
20230609,121000,167127655,3000,3000,3000,3000,593
20230609,120900,165348655,3010,3010,3010,3010,0
20230609,120800,165348655,3010,3010,3010,3010,1
20230609,120700,165345645,3010,3010,3010,3010,67
20230609,120600,165143975,3000,3010,3010,3000,1380
20230609,120500,161003965,3000,3010,3010,3000,2
20230609,120400,160997955,3005,3005,3005,3005,651
20230609,120300,159041700,3010,3010,3010,3010,0
20230609,120200,159041700,3010,3010,3010,3010,0
20230609,120100,159041700,3010,3010,3010,3010,0
20230609,120000,159041700,3010,3010,3010,3010,0
20230609,115900,159041700,3010,3005,3010,3005,4
20230609,115800,159029675,3010,3010,3010,3010,1
20230609,115700,159026665,3005,3005,3005,3005,101
20230609,115600,158723160,3005,3000,3005,3000,398
20230609,115500,157529115,3000,3000,3000,3000,1
20230609,115400,157526115,3005,3005,3005,3005,7
20230609,115300,157505080,3010,3010,3010,3010,0
20230609,115200,157505080,3010,3000,3010,3000,388
20230609,115100,156341070,3000,3000,3000,3000,0
20230609,115000,156341070,3000,2995,3000,2995,3
20230609,114900,156332080,3000,2995,3000,2995,35
20230609,114800,156227250,2995,2995,2995,2995,33
20230609,114700,156128415,2995,3000,3000,2995,911
20230609,114600,153399615,3000,3000,3000,3000,1
20230609,114500,153396615,2995,2995,2995,2995,0
20230609,114400,153396615,2995,2995,2995,2995,5
20230609,114300,153381640,2995,2995,2995,2995,10
20230609,114200,153351690,2995,2995,2995,2995,144
20230609,114100,152920410,2995,2995,2995,2995,0
20230609,114000,152920410,2995,2995,2995,2995,316
20230609,113900,151973990,2995,3005,3005,2995,5075
20230609,113800,136751470,3005,3005,3005,3005,4
20230609,113700,136739450,3005,3005,3005,3005,120
20230609,113600,136378850,3015,3005,3015,3005,2
20230609,113500,136372830,3015,3015,3015,3015,0
20230609,113400,136372830,3015,3015,3015,3015,0
20230609,113300,136372830,3015,3015,3015,3015,33
20230609,113200,136273335,3015,3015,3015,3015,0
20230609,113100,136273335,3015,3015,3015,3015,0
20230609,113000,136273335,3015,3015,3015,3015,0
20230609,112900,136273335,3015,3015,3015,3015,2
20230609,112800,136267305,3015,3015,3015,3015,10
20230609,112700,136237155,3015,3015,3015,3015,0
20230609,112600,136237155,3015,3015,3015,3015,1
20230609,112500,136234140,3010,3010,3010,3010,0
20230609,112400,136234140,3010,3010,3010,3010,2
20230609,112300,136228120,3010,3010,3010,3010,0
20230609,112200,136228120,3010,3010,3010,3005,56
20230609,112100,136059565,3010,3010,3010,3010,10
20230609,112000,136029465,3010,3010,3010,3010,1
20230609,111900,136026455,3010,3010,3010,3010,0
20230609,111800,136026455,3010,3010,3010,3010,0
20230609,111700,136026455,3010,3010,3010,3010,0
20230609,111600,136026455,3010,3010,3010,3010,12
20230609,111500,135990335,3010,3010,3010,3010,1
20230609,111400,135987325,3010,3010,3010,3010,0
20230609,111300,135987325,3010,3010,3010,3010,0
20230609,111200,135987325,3010,3010,3010,3010,0
20230609,111100,135987325,3010,3010,3010,3010,20
20230609,111000,135927125,3010,3010,3015,3005,101
20230609,110900,135623410,3010,3010,3020,3010,60
20230609,110800,135442585,3015,3010,3015,3010,330
20230609,110700,134449210,3015,3015,3015,3015,30
20230609,110600,134358760,3020,3020,3020,3020,0
20230609,110500,134358760,3020,3005,3020,3005,324
20230609,110400,133385125,3025,3020,3025,3020,30
20230609,110300,133294405,3025,3025,3025,3025,0
20230609,110200,133294405,3025,3025,3025,3025,0
20230609,110100,133294405,3025,3025,3025,3025,0
20230609,110000,133294405,3025,3015,3025,3015,316
20230609,105900,132338985,3015,3015,3020,3015,783
20230609,105800,129976290,3010,3005,3010,3005,2
20230609,105700,129970275,3010,3010,3010,3010,2
20230609,105600,129964255,3005,3005,3010,3005,30
20230609,105500,129874100,3010,3005,3010,3005,42
20230609,105400,129747885,3010,3010,3010,3010,0
20230609,105300,129747885,3010,3010,3010,3010,0
20230609,105200,129747885,3010,3010,3010,3010,1
20230609,105100,129744875,3010,3010,3015,3000,1035
20230609,105000,126636140,3015,3015,3015,3015,119
20230609,104900,126277355,3015,3015,3015,3015,2
20230609,104800,126271325,3015,3020,3020,3015,139
20230609,104700,125852235,3020,3020,3020,3020,13
20230609,104600,125812975,3020,3020,3020,3020,0
20230609,104500,125812975,3020,3030,3030,3015,59
20230609,104400,125634905,3030,3030,3030,3030,19
20230609,104300,125577335,3020,3025,3025,3020,768
20230609,104200,123254290,3035,3035,3035,3020,586
20230609,104100,121484540,3035,3035,3035,3035,0
20230609,104000,121484540,3035,3035,3035,3035,0
20230609,103900,121484540,3035,3025,3035,3025,74
20230609,103800,121260680,3025,3025,3025,3015,67
20230609,103700,121058655,3035,3035,3035,3035,1
20230609,103600,121055620,3040,3015,3040,3015,2050
20230609,103500,114845460,3015,3015,3015,3015,0
20230609,103400,114845460,3015,3015,3015,3015,0
20230609,103300,114845460,3015,3015,3015,3015,5
20230609,103200,114830385,3015,3015,3015,3015,0
20230609,103100,114830385,3015,3015,3015,3015,3
20230609,103000,114821340,3015,3015,3015,3015,0
20230609,102900,114821340,3015,3005,3015,3005,27
20230609,102800,114740195,3015,3015,3015,3005,1172
20230609,102700,111218315,3010,3010,3010,3010,39
20230609,102600,111100925,3015,3015,3015,3015,69
20230609,102500,110892890,3015,3010,3015,3010,32
20230609,102400,110796560,3010,3000,3010,3000,510
20230609,102300,109265660,3000,3000,3000,3000,2064
20230609,102200,103073660,3000,3000,3000,2990,256
20230609,102100,102308160,3000,3000,3000,3000,0
20230609,102000,102308160,3000,2995,3000,2995,833
20230609,101900,99811660,3000,3000,3000,3000,0
20230609,101800,99811660,3000,3000,3000,3000,2000
20230609,101700,93811660,3000,3000,3000,3000,0
20230609,101600,93811660,3000,2995,3000,2995,500
20230609,101500,92311705,3000,3000,3000,3000,1
20230609,101400,92308705,2990,2995,2995,2990,2494
20230609,101300,84847945,3000,3000,3000,3000,50
20230609,101200,84697945,3000,3000,3000,3000,0
20230609,101100,84697945,3000,3000,3000,3000,1
20230609,101000,84694945,3000,3000,3000,3000,1
20230609,100900,84691945,2995,2995,2995,2995,309
20230609,100800,83766490,2995,2995,2995,2995,0
20230609,100700,83766490,2995,2995,2995,2995,0
20230609,100600,83766490,2995,2995,2995,2995,0
20230609,100500,83766490,2995,2995,2995,2995,0
20230609,100400,83766490,2995,2995,2995,2995,1
20230609,100300,83763495,2980,2990,2990,2980,1035
20230609,100200,80677595,2990,2990,2990,2990,0
20230609,100100,80677595,2990,2990,2990,2985,4194
20230609,100000,68157535,2990,2990,2990,2990,0
20230609,095900,68157535,2990,2990,2990,2990,0
20230609,095800,68157535,2990,2985,2990,2985,301
20230609,095700,67259045,2990,2990,2990,2990,0
20230609,095600,67259045,2990,2990,2990,2990,0
20230609,095500,67259045,2990,2990,2990,2990,1
20230609,095400,67256055,2990,2990,2990,2990,0
20230609,095300,67256055,2990,2985,2990,2985,898
20230609,095200,64575520,2990,2990,2990,2990,2
20230609,095100,64569540,2980,2980,2990,2980,81
20230609,095000,64328150,2995,2995,2995,2995,0
20230609,094900,64328150,2995,2995,2995,2995,2
20230609,094800,64322160,2995,2995,2995,2980,343
20230609,094700,63298225,3000,2985,3000,2985,201
20230609,094600,62698225,2985,2990,2990,2985,319
20230609,094500,61745915,2990,2990,2990,2990,181
20230609,094400,61204725,3000,3005,3005,3000,2749
20230609,094300,52957315,3010,3010,3010,3010,1
20230609,094200,52954305,3000,3010,3010,3000,202
20230609,094100,52348280,3010,3010,3010,3010,0
20230609,094000,52348280,3010,3010,3010,3010,3
20230609,093900,52339250,3010,3010,3010,3010,2
20230609,093800,52333230,3005,3005,3005,3005,1147
20230609,093700,48886495,3000,3000,3000,3000,136
20230609,093600,48478495,3000,3000,3000,3000,0
20230609,093500,48478495,3000,3000,3000,3000,374
20230609,093400,47356495,3005,3000,3005,3000,10
20230609,093300,47326480,3005,3010,3010,3005,100
20230609,093200,47025730,3010,3020,3020,3010,101
20230609,093100,46721710,3005,3000,3005,3000,1434
20230609,093000,42415020,3000,2985,3000,2985,900
20230609,092900,39721365,2980,2980,2980,2980,0
20230609,092800,39721365,2980,2975,2980,2975,2005
20230609,092700,33747560,2975,2975,2975,2975,0
20230609,092600,33747560,2975,2975,2975,2975,300
20230609,092500,32855060,2955,2955,2955,2955,200
20230609,092400,32264060,2960,2965,2965,2950,2731
20230609,092300,24193040,2960,2965,2965,2960,300
20230609,092200,23304885,2975,2965,2975,2965,813
20230609,092100,20894320,2965,2965,2965,2965,0
20230609,092000,20894320,2965,2965,2965,2965,48
20230609,091900,20752000,2975,2975,2975,2975,238
20230609,091800,20043950,2955,2975,2975,2955,883
20230609,091700,17417605,2975,2975,2975,2975,0
20230609,091600,17417605,2975,2975,2975,2975,226
20230609,091500,16745255,2975,2975,2975,2975,0
20230609,091400,16745255,2975,2975,2975,2975,273
20230609,091300,15933080,2960,2960,2960,2960,200
20230609,091200,15341080,2960,2970,2970,2960,250
20230609,091100,14600350,2970,2970,2970,2970,27
20230609,091000,14520160,2970,2970,2970,2970,270
20230609,090900,13718260,2970,2970,2975,2970,361
20230609,090800,12644950,2965,2970,2970,2965,139
20230609,090700,12232760,2970,2965,2970,2965,1005
20230609,090600,9252910,2965,2955,2965,2955,154
20230609,090500,8796635,2945,2955,2955,2945,500
20230609,090400,7320770,2955,2960,2960,2955,18
20230609,090300,7267510,2960,2985,2985,2960,1763
20230609,090200,2034195,2985,2985,2985,2985,422
20230609,090100,774525,2960,2960,2960,2960,63
20230609,090000,588045,2985,2985,2985,2985,197