stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,204300,6734357070,3560,3560,3560,3560,19463
20230608,204200,6734357070,3560,3560,3560,3560,0
20230608,204100,6734357070,3560,3560,3560,3560,0
20230608,204000,6734357070,3560,3560,3560,3560,0
20230608,203900,6734357070,3560,3560,3560,3560,0
20230608,203800,6734357070,3560,3560,3560,3560,0
20230608,203700,6734357070,3560,3560,3560,3560,0
20230608,203600,6734357070,3560,3560,3560,3560,0
20230608,203500,6734357070,3560,3560,3560,3560,0
20230608,203400,6734357070,3560,3560,3560,3560,0
20230608,203300,6734357070,3560,3560,3560,3560,0
20230608,203200,6734357070,3560,3560,3560,3560,0
20230608,203100,6734357070,3560,3560,3560,3560,0
20230608,203000,6734357070,3560,3560,3560,3560,0
20230608,202900,6734357070,3560,3560,3560,3560,0
20230608,202800,6734357070,3560,3560,3560,3560,0
20230608,202700,6734357070,3560,3560,3560,3560,0
20230608,202600,6734357070,3560,3560,3560,3560,0
20230608,202500,6734357070,3560,3560,3560,3560,0
20230608,202400,6734357070,3560,3560,3560,3560,0
20230608,202300,6734357070,3560,3560,3560,3560,0
20230608,202200,6734357070,3560,3560,3560,3560,0
20230608,202100,6734357070,3560,3560,3560,3560,0
20230608,202000,6734357070,3560,3560,3560,3560,0
20230608,201900,6734357070,3560,3560,3560,3560,0
20230608,201800,6734357070,3560,3560,3560,3560,0
20230608,201700,6734357070,3560,3560,3560,3560,0
20230608,201600,6734357070,3560,3560,3560,3560,0
20230608,201500,6734357070,3560,3560,3560,3560,0
20230608,201400,6734357070,3560,3560,3560,3560,0
20230608,201300,6734357070,3560,3560,3560,3560,19463
20230608,201200,6734357070,3560,3560,3560,3560,0
20230608,201100,6734357070,3560,3560,3560,3560,0
20230608,201000,6734357070,3560,3560,3560,3560,0
20230608,200900,6734357070,3560,3560,3560,3560,0
20230608,200800,6734357070,3560,3560,3560,3560,0
20230608,200700,6734357070,3560,3560,3560,3560,0
20230608,200600,6734357070,3560,3560,3560,3560,0
20230608,200500,6734357070,3560,3560,3560,3560,0
20230608,200400,6734357070,3560,3560,3560,3560,0
20230608,200300,6734357070,3560,3560,3560,3560,0
20230608,200200,6734357070,3560,3560,3560,3560,0
20230608,200100,6734357070,3560,3560,3560,3560,0
20230608,200000,6734357070,3560,3560,3560,3560,0
20230608,195900,6734357070,3560,3560,3560,3560,0
20230608,195800,6734357070,3560,3560,3560,3560,0
20230608,195700,6734357070,3560,3560,3560,3560,0
20230608,195600,6734357070,3560,3560,3560,3560,0
20230608,195500,6734357070,3560,3560,3560,3560,0
20230608,195400,6734357070,3560,3560,3560,3560,0
20230608,195300,6734357070,3560,3560,3560,3560,0
20230608,195200,6734357070,3560,3560,3560,3560,0
20230608,195100,6734357070,3560,3560,3560,3560,0
20230608,195000,6734357070,3560,3560,3560,3560,0
20230608,194900,6734357070,3560,3560,3560,3560,0
20230608,194800,6734357070,3560,3560,3560,3560,0
20230608,194700,6734357070,3560,3560,3560,3560,0
20230608,194600,6734357070,3560,3560,3560,3560,0
20230608,194500,6734357070,3560,3560,3560,3560,0
20230608,194400,6734357070,3560,3560,3560,3560,0
20230608,194300,6734357070,3560,3560,3560,3560,19463
20230608,194200,6734357070,3560,3560,3560,3560,0
20230608,194100,6734357070,3560,3560,3560,3560,0
20230608,194000,6734357070,3560,3560,3560,3560,0
20230608,193900,6734357070,3560,3560,3560,3560,0
20230608,193800,6734357070,3560,3560,3560,3560,0
20230608,193700,6734357070,3560,3560,3560,3560,0
20230608,193600,6734357070,3560,3560,3560,3560,0
20230608,193500,6734357070,3560,3560,3560,3560,0
20230608,193400,6734357070,3560,3560,3560,3560,0
20230608,193300,6734357070,3560,3560,3560,3560,0
20230608,193200,6734357070,3560,3560,3560,3560,0
20230608,193100,6734357070,3560,3560,3560,3560,0
20230608,193000,6734357070,3560,3560,3560,3560,0
20230608,192900,6734357070,3560,3560,3560,3560,0
20230608,192800,6734357070,3560,3560,3560,3560,0
20230608,192700,6734357070,3560,3560,3560,3560,0
20230608,192600,6734357070,3560,3560,3560,3560,0
20230608,192500,6734357070,3560,3560,3560,3560,0
20230608,192400,6734357070,3560,3560,3560,3560,0
20230608,192300,6734357070,3560,3560,3560,3560,0
20230608,192200,6734357070,3560,3560,3560,3560,0
20230608,192100,6734357070,3560,3560,3560,3560,0
20230608,192000,6734357070,3560,3560,3560,3560,0
20230608,191900,6734357070,3560,3560,3560,3560,0
20230608,191800,6734357070,3560,3560,3560,3560,0
20230608,191700,6734357070,3560,3560,3560,3560,0
20230608,191600,6734357070,3560,3560,3560,3560,0
20230608,191500,6734357070,3560,3560,3560,3560,0
20230608,191400,6734357070,3560,3560,3560,3560,0
20230608,191300,6734357070,3560,3560,3560,3560,19463
20230608,191200,6734357070,3560,3560,3560,3560,0
20230608,191100,6734357070,3560,3560,3560,3560,0
20230608,191000,6734357070,3560,3560,3560,3560,0
20230608,190900,6734357070,3560,3560,3560,3560,0
20230608,190800,6734357070,3560,3560,3560,3560,0
20230608,190700,6734357070,3560,3560,3560,3560,0
20230608,190600,6734357070,3560,3560,3560,3560,0
20230608,190500,6734357070,3560,3560,3560,3560,0
20230608,190400,6734357070,3560,3560,3560,3560,0
20230608,190300,6734357070,3560,3560,3560,3560,0
20230608,190200,6734357070,3560,3560,3560,3560,0
20230608,190100,6734357070,3560,3560,3560,3560,0
20230608,190000,6734357070,3560,3560,3560,3560,0
20230608,185900,6734357070,3560,3560,3560,3560,0
20230608,185800,6734357070,3560,3560,3560,3560,0
20230608,185700,6734357070,3560,3560,3560,3560,0
20230608,185600,6734357070,3560,3560,3560,3560,0
20230608,185500,6734357070,3560,3560,3560,3560,0
20230608,185400,6734357070,3560,3560,3560,3560,0
20230608,185300,6734357070,3560,3560,3560,3560,0
20230608,185200,6734357070,3560,3560,3560,3560,0
20230608,185100,6734357070,3560,3560,3560,3560,0
20230608,185000,6734357070,3560,3560,3560,3560,0
20230608,184900,6734357070,3560,3560,3560,3560,0
20230608,184800,6734357070,3560,3560,3560,3560,0
20230608,184700,6734357070,3560,3560,3560,3560,0
20230608,184600,6734357070,3560,3560,3560,3560,0
20230608,184500,6734357070,3560,3560,3560,3560,0
20230608,184400,6734357070,3560,3560,3560,3560,0
20230608,184300,6734357070,3560,3560,3560,3560,19463
20230608,184200,6734357070,3560,3560,3560,3560,0
20230608,184100,6734357070,3560,3560,3560,3560,0
20230608,184000,6734357070,3560,3560,3560,3560,0
20230608,183900,6734357070,3560,3560,3560,3560,0
20230608,183800,6734357070,3560,3560,3560,3560,0
20230608,183700,6734357070,3560,3560,3560,3560,0
20230608,183600,6734357070,3560,3560,3560,3560,0
20230608,183500,6734357070,3560,3560,3560,3560,0
20230608,183400,6734357070,3560,3560,3560,3560,0
20230608,183300,6734357070,3560,3560,3560,3560,0
20230608,183200,6734357070,3560,3560,3560,3560,0
20230608,183100,6734357070,3560,3560,3560,3560,0
20230608,183000,6734357070,3560,3560,3560,3560,0
20230608,182900,6734357070,3560,3560,3560,3560,0
20230608,182800,6734357070,3560,3560,3560,3560,0
20230608,182700,6734357070,3560,3560,3560,3560,0
20230608,182600,6734357070,3560,3560,3560,3560,0
20230608,182500,6734357070,3560,3560,3560,3560,0
20230608,182400,6734357070,3560,3560,3560,3560,0
20230608,182300,6734357070,3560,3560,3560,3560,0
20230608,182200,6734357070,3560,3560,3560,3560,0
20230608,182100,6734357070,3560,3560,3560,3560,0
20230608,182000,6734357070,3560,3560,3560,3560,0
20230608,181900,6734357070,3560,3560,3560,3560,0
20230608,181800,6734357070,3560,3560,3560,3560,0
20230608,181700,6734357070,3560,3560,3560,3560,0
20230608,181600,6734357070,3560,3560,3560,3560,0
20230608,181500,6734357070,3560,3560,3560,3560,0
20230608,181400,6734357070,3560,3560,3560,3560,0
20230608,181300,6734357070,3560,3560,3560,3560,19463
20230608,181200,6734357070,3560,3560,3560,3560,0
20230608,181100,6734357070,3560,3560,3560,3560,0
20230608,181000,6734357070,3560,3560,3560,3560,0
20230608,180900,6734357070,3560,3560,3560,3560,0
20230608,180800,6734357070,3560,3560,3560,3560,0
20230608,180700,6734357070,3560,3560,3560,3560,0
20230608,180600,6734357070,3560,3560,3560,3560,0
20230608,180500,6734357070,3560,3560,3560,3560,0
20230608,180400,6734357070,3560,3560,3560,3560,0
20230608,180300,6734357070,3560,3560,3560,3560,0
20230608,180200,6734357070,3560,3560,3560,3560,0
20230608,180100,6734357070,3560,3560,3560,3560,0
20230608,180000,6734357070,3560,3560,3560,3560,0
20230608,175900,6734357070,3560,3560,3560,3560,0
20230608,175800,6734357070,3560,3560,3560,3560,0
20230608,175700,6734357070,3560,3560,3560,3560,0
20230608,175600,6734357070,3560,3560,3560,3560,0
20230608,175500,6734357070,3560,3560,3560,3560,0
20230608,175400,6734357070,3560,3560,3560,3560,0
20230608,175300,6734357070,3560,3560,3560,3560,0
20230608,175200,6734357070,3560,3560,3560,3560,0
20230608,175100,6734357070,3560,3560,3560,3560,0
20230608,175000,6734357070,3560,3560,3560,3560,0
20230608,174900,6734357070,3560,3560,3560,3560,0
20230608,174800,6734357070,3560,3560,3560,3560,0
20230608,174700,6734357070,3560,3560,3560,3560,0
20230608,174600,6734357070,3560,3560,3560,3560,0
20230608,174500,6734357070,3560,3560,3560,3560,0
20230608,174400,6734357070,3560,3560,3560,3560,0
20230608,174300,6734357070,3560,3560,3560,3560,19463
20230608,174200,6734357070,3560,3560,3560,3560,0
20230608,174100,6734357070,3560,3560,3560,3560,0
20230608,174000,6734357070,3560,3560,3560,3560,0
20230608,173900,6734357070,3560,3560,3560,3560,0
20230608,173800,6734357070,3560,3560,3560,3560,0
20230608,173700,6734357070,3560,3560,3560,3560,0
20230608,173600,6734357070,3560,3560,3560,3560,0
20230608,173500,6734357070,3560,3560,3560,3560,0
20230608,173400,6734357070,3560,3560,3560,3560,0
20230608,173300,6734357070,3560,3560,3560,3560,0
20230608,173200,6734357070,3560,3560,3560,3560,0
20230608,173100,6734357070,3560,3560,3560,3560,0
20230608,173000,6734357070,3560,3560,3560,3560,0
20230608,172900,6734357070,3560,3560,3560,3560,0
20230608,172800,6734357070,3560,3560,3560,3560,0
20230608,172700,6734357070,3560,3560,3560,3560,0
20230608,172600,6734357070,3560,3560,3560,3560,0
20230608,172500,6734357070,3560,3560,3560,3560,0
20230608,172400,6734357070,3560,3560,3560,3560,0
20230608,172300,6734357070,3560,3560,3560,3560,0
20230608,172200,6734357070,3560,3560,3560,3560,0
20230608,172100,6734357070,3560,3560,3560,3560,0
20230608,172000,6734357070,3560,3560,3560,3560,0
20230608,171900,6734357070,3560,3560,3560,3560,0
20230608,171800,6734357070,3560,3560,3560,3560,0
20230608,171700,6734357070,3560,3560,3560,3560,0
20230608,171600,6734357070,3560,3560,3560,3560,0
20230608,171500,6734357070,3560,3560,3560,3560,0
20230608,171400,6734357070,3560,3560,3560,3560,0
20230608,171300,6734357070,3560,3560,3560,3560,19463
20230608,171200,6734357070,3560,3560,3560,3560,0
20230608,171100,6734357070,3560,3560,3560,3560,0
20230608,171000,6734357070,3560,3560,3560,3560,0
20230608,170900,6734357070,3560,3560,3560,3560,0
20230608,170800,6734357070,3560,3560,3560,3560,0
20230608,170700,6734357070,3560,3560,3560,3560,0
20230608,170600,6734357070,3560,3560,3560,3560,0
20230608,170500,6734357070,3560,3560,3560,3560,0
20230608,170400,6734357070,3560,3560,3560,3560,0
20230608,170300,6734357070,3560,3560,3560,3560,0
20230608,170200,6734357070,3560,3560,3560,3560,0
20230608,170100,6734357070,3560,3560,3560,3560,0
20230608,170000,6734357070,3560,3560,3560,3560,0
20230608,165900,6734357070,3560,3560,3560,3560,0
20230608,165800,6734357070,3560,3560,3560,3560,0
20230608,165700,6734357070,3560,3560,3560,3560,0
20230608,165600,6734357070,3560,3560,3560,3560,0
20230608,165500,6734357070,3560,3560,3560,3560,0
20230608,165400,6734357070,3560,3560,3560,3560,0
20230608,165300,6734357070,3560,3560,3560,3560,0
20230608,165200,6734357070,3560,3560,3560,3560,0
20230608,165100,6734357070,3560,3560,3560,3560,0
20230608,165000,6734357070,3560,3560,3560,3560,0
20230608,164900,6734357070,3560,3560,3560,3560,0
20230608,164800,6734357070,3560,3560,3560,3560,0
20230608,164700,6734357070,3560,3560,3560,3560,0
20230608,164600,6734357070,3560,3560,3560,3560,0
20230608,164500,6734357070,3560,3560,3560,3560,0
20230608,164400,6734357070,3560,3560,3560,3560,0
20230608,164300,6734357070,3560,3560,3560,3560,19463
20230608,164200,6734357070,3560,3560,3560,3560,0
20230608,164100,6734357070,3560,3560,3560,3560,0
20230608,164000,6734357070,3560,3560,3560,3560,0
20230608,163900,6734357070,3560,3560,3560,3560,0
20230608,163800,6734357070,3560,3560,3560,3560,0
20230608,163700,6734357070,3560,3560,3560,3560,0
20230608,163600,6734357070,3560,3560,3560,3560,0
20230608,163500,6734357070,3560,3560,3560,3560,0
20230608,163400,6734357070,3560,3560,3560,3560,0
20230608,163300,6734357070,3560,3560,3560,3560,0
20230608,163200,6734357070,3560,3560,3560,3560,0
20230608,163100,6734357070,3560,3560,3560,3560,0
20230608,163000,6734357070,3560,3560,3560,3560,0
20230608,162900,6734357070,3560,3560,3560,3560,0
20230608,162800,6734357070,3560,3560,3560,3560,0
20230608,162700,6734357070,3560,3560,3560,3560,0
20230608,162600,6734357070,3560,3560,3560,3560,0
20230608,162500,6734357070,3560,3560,3560,3560,0
20230608,162400,6734357070,3560,3560,3560,3560,0
20230608,162300,6734357070,3560,3560,3560,3560,0
20230608,162200,6734357070,3560,3560,3560,3560,0
20230608,162100,6734357070,3560,3560,3560,3560,0
20230608,162000,6734357070,3560,3560,3560,3560,0
20230608,161900,6734357070,3560,3560,3560,3560,0
20230608,161800,6734357070,3560,3560,3560,3560,0
20230608,161700,6734357070,3560,3560,3560,3560,0
20230608,161600,6734357070,3560,3560,3560,3560,0
20230608,161500,6734357070,3560,3560,3560,3560,0
20230608,161400,6734357070,3560,3560,3560,3560,0
20230608,161300,6734357070,3560,3560,3560,3560,19463
20230608,161200,6734357070,3560,3560,3560,3560,0
20230608,161100,6734357070,3560,3560,3560,3560,0
20230608,161000,6734357070,3560,3560,3560,3560,0
20230608,160900,6734357070,3560,3560,3560,3560,0
20230608,160800,6734357070,3560,3560,3560,3560,0
20230608,160700,6734357070,3560,3560,3560,3560,0
20230608,160600,6734357070,3560,3560,3560,3560,0
20230608,160500,6734357070,3560,3560,3560,3560,0
20230608,160400,6734357070,3560,3560,3560,3560,0
20230608,160300,6734357070,3560,3560,3560,3560,0
20230608,160200,6734357070,3560,3560,3560,3560,0
20230608,160100,6734357070,3560,3560,3560,3560,0
20230608,160000,6734357070,3560,3560,3560,3560,0
20230608,155900,6734357070,3560,3560,3560,3560,0
20230608,155800,6734357070,3560,3560,3560,3560,0
20230608,155700,6734357070,3560,3560,3560,3560,0
20230608,155600,6734357070,3560,3560,3560,3560,0
20230608,155500,6734357070,3560,3560,3560,3560,0
20230608,155400,6734357070,3560,3560,3560,3560,0
20230608,155300,6734357070,3560,3560,3560,3560,0
20230608,155200,6734357070,3560,3560,3560,3560,0
20230608,155100,6734357070,3560,3560,3560,3560,0
20230608,155000,6734357070,3560,3560,3560,3560,0
20230608,154900,6734357070,3560,3560,3560,3560,0
20230608,154800,6734357070,3560,3560,3560,3560,0
20230608,154700,6734357070,3560,3560,3560,3560,0
20230608,154600,6734357070,3560,3560,3560,3560,0
20230608,154500,6734357070,3560,3560,3560,3560,0
20230608,154400,6734357070,3560,3560,3560,3560,0
20230608,154300,6734357070,3560,3560,3560,3560,19463
20230608,154200,6734357070,3560,3560,3560,3560,0
20230608,154100,6734357070,3560,3560,3560,3560,0
20230608,154000,6734357070,3560,3560,3560,3560,0
20230608,153900,6734357070,3560,3560,3560,3560,0
20230608,153800,6734357070,3560,3560,3560,3560,0
20230608,153700,6734357070,3560,3560,3560,3560,0
20230608,153600,6734357070,3560,3560,3560,3560,0
20230608,153500,6734357070,3560,3560,3560,3560,0
20230608,153400,6734357070,3560,3560,3560,3560,0
20230608,153300,6734357070,3560,3560,3560,3560,0
20230608,153200,6734357070,3560,3560,3560,3560,0
20230608,153100,6734357070,3560,3560,3560,3560,0
20230608,153000,6734357070,3560,3560,3560,3560,19463
20230608,152900,6665068790,3570,3570,3570,3570,0
20230608,152800,6665068790,3570,3570,3570,3570,0
20230608,152700,6665068790,3570,3570,3570,3570,0
20230608,152600,6665068790,3570,3570,3570,3570,0
20230608,152500,6665068790,3570,3570,3570,3570,0
20230608,152400,6665068790,3570,3570,3570,3570,0
20230608,152300,6665068790,3570,3570,3570,3570,0
20230608,152200,6665068790,3570,3570,3570,3570,0
20230608,152100,6665068790,3570,3570,3570,3570,0
20230608,152000,6665068790,3570,3570,3570,3570,0
20230608,151900,6665068790,3570,3565,3570,3560,4565
20230608,151800,6648808960,3565,3570,3570,3560,1366
20230608,151700,6643939785,3570,3560,3575,3560,6717
20230608,151600,6619993455,3565,3565,3565,3560,1941
20230608,151500,6613081245,3565,3560,3565,3560,7245
20230608,151400,6587256580,3560,3560,3565,3555,5726
20230608,151300,6566874265,3560,3560,3560,3555,4221
20230608,151200,6551865805,3555,3555,3560,3555,1028
20230608,151100,6548210750,3555,3565,3565,3555,6096
20230608,151000,6526509530,3575,3565,3575,3560,1361
20230608,150900,6521657995,3565,3570,3575,3565,2485
20230608,150800,6512790800,3570,3570,3580,3565,3208
20230608,150700,6501336295,3570,3580,3585,3570,7600
20230608,150600,6474181790,3585,3585,3585,3580,2462
20230608,150500,6465364060,3585,3585,3590,3580,5081
20230608,150400,6447143910,3590,3585,3590,3585,1617
20230608,150300,6441341130,3585,3585,3590,3585,1711
20230608,150200,6435206345,3585,3580,3585,3580,3236
20230608,150100,6423613455,3580,3585,3585,3580,1643
20230608,150000,6417730925,3585,3580,3585,3580,1796
20230608,145900,6411294280,3585,3585,3585,3580,1418
20230608,145800,6406211330,3585,3590,3590,3580,1485
20230608,145700,6400894270,3590,3595,3595,3585,452
20230608,145600,6399272225,3595,3585,3595,3585,495
20230608,145500,6397495530,3585,3595,3600,3585,1664
20230608,145400,6391514695,3595,3595,3600,3585,3217
20230608,145300,6379947220,3595,3595,3600,3580,6000
20230608,145200,6358398540,3595,3605,3605,3595,7159
20230608,145100,6332630520,3605,3600,3605,3600,6872
20230608,145000,6307889900,3605,3595,3605,3590,10215
20230608,144900,6271128055,3595,3585,3595,3585,1881
20230608,144800,6264372825,3585,3575,3590,3575,3131
20230608,144700,6253152255,3575,3565,3575,3565,4500
20230608,144600,6237080825,3570,3565,3570,3565,3334
20230608,144500,6225194665,3560,3560,3565,3560,2004
20230608,144400,6218060280,3555,3560,3565,3555,5801
20230608,144300,6197408720,3555,3555,3555,3555,4401
20230608,144200,6181763165,3550,3550,3550,3550,3363
20230608,144100,6169824515,3545,3545,3550,3545,1255
20230608,144000,6165374485,3545,3545,3545,3545,2805
20230608,143900,6155430760,3545,3545,3545,3540,6588
20230608,143800,6132082635,3545,3540,3545,3540,4501
20230608,143700,6116130690,3545,3540,3545,3540,288
20230608,143600,6115110510,3540,3545,3550,3540,3541
20230608,143500,6102557615,3545,3545,3545,3545,631
20230608,143400,6100320720,3545,3545,3550,3545,1016
20230608,143300,6096718960,3550,3550,3550,3545,4270
20230608,143200,6081560880,3550,3550,3555,3550,1404
20230608,143100,6076576675,3550,3550,3550,3550,315
20230608,143000,6075458425,3555,3555,3555,3550,1012
20230608,142900,6071860875,3560,3550,3560,3550,963
20230608,142800,6068436540,3555,3550,3555,3550,441
20230608,142700,6066870900,3550,3555,3555,3550,1008
20230608,142600,6063292210,3555,3555,3560,3555,3182
20230608,142500,6051980110,3560,3555,3560,3555,5436
20230608,142400,6032629840,3560,3555,3560,3555,2944
20230608,142300,6022163895,3560,3560,3560,3555,2069
20230608,142200,6014801045,3560,3560,3565,3560,1135
20230608,142100,6010757445,3560,3560,3565,3560,566
20230608,142000,6008741385,3565,3560,3565,3560,605
20230608,141900,6006587520,3565,3560,3565,3560,2354
20230608,141800,5998199960,3565,3560,3565,3560,2100
20230608,141700,5990721955,3560,3555,3560,3555,2435
20230608,141600,5982054295,3555,3555,3555,3555,301
20230608,141500,5980984240,3555,3555,3555,3555,873
20230608,141400,5977880725,3560,3555,3560,3555,805
20230608,141300,5975015440,3555,3555,3555,3555,105
20230608,141200,5974642165,3555,3555,3555,3555,631
20230608,141100,5972398960,3555,3555,3555,3550,2286
20230608,141000,5964275205,3555,3550,3555,3545,10320
20230608,140900,5927593950,3555,3545,3555,3545,2632
20230608,140800,5918252110,3550,3540,3550,3540,3413
20230608,140700,5906147470,3540,3540,3545,3540,1076
20230608,140600,5902338425,3540,3535,3540,3535,1174
20230608,140500,5898183240,3545,3545,3545,3540,500
20230608,140400,5896411605,3545,3540,3545,3535,368
20230608,140300,5895108425,3540,3540,3540,3535,1427
20230608,140200,5890058190,3540,3535,3540,3535,834
20230608,140100,5887107450,3535,3540,3540,3535,6270
20230608,140000,5864934240,3540,3540,3540,3540,2481
20230608,135900,5856151500,3540,3540,3545,3540,721
20230608,135800,5853596655,3540,3545,3545,3540,1787
20230608,135700,5847269490,3545,3545,3545,3545,85
20230608,135600,5846968165,3545,3545,3550,3545,1408
20230608,135500,5841971800,3550,3550,3550,3545,913
20230608,135400,5838731135,3550,3550,3555,3550,1522
20230608,135300,5833327785,3555,3555,3555,3550,333
20230608,135200,5832144410,3555,3555,3555,3550,445
20230608,135100,5830564610,3560,3555,3565,3550,2007
20230608,135000,5823410850,3550,3555,3555,3550,341
20230608,134900,5822199675,3565,3560,3565,3560,195
20230608,134800,5821504975,3560,3560,3560,3560,3156
20230608,134700,5810269615,3560,3550,3560,3550,2257
20230608,134600,5802244825,3550,3550,3550,3550,417
20230608,134500,5800764475,3550,3550,3550,3550,485
20230608,134400,5799042725,3550,3550,3550,3550,175
20230608,134300,5798421475,3550,3545,3550,3545,441
20230608,134200,5796856675,3550,3545,3550,3540,450
20230608,134100,5795261790,3545,3545,3550,3545,155
20230608,134000,5794712205,3545,3540,3550,3540,339
20230608,133900,5793509680,3540,3545,3550,3540,971
20230608,133800,5790068805,3545,3550,3550,3545,1179
20230608,133700,5785885365,3550,3545,3550,3545,2247
20230608,133600,5777908610,3550,3550,3550,3550,1
20230608,133500,5777905060,3540,3545,3545,3540,533
20230608,133400,5776016760,3545,3545,3545,3545,6
20230608,133300,5775995490,3540,3540,3540,3540,848
20230608,133200,5772993570,3540,3550,3550,3540,27
20230608,133100,5772897940,3555,3550,3565,3540,570
20230608,133000,5770868290,3555,3550,3555,3550,1284
20230608,132900,5766305595,3555,3555,3555,3535,1119
20230608,132800,5762347850,3560,3565,3570,3560,1809
20230608,132700,5755893360,3570,3535,3570,3530,7733
20230608,132600,5728472885,3530,3530,3530,3530,5000
20230608,132500,5710822885,3530,3535,3535,3530,967
20230608,132400,5707404710,3535,3530,3540,3530,1061
20230608,132300,5703653670,3530,3530,3535,3530,975
20230608,132200,5700211860,3535,3540,3540,3535,357
20230608,132100,5698949535,3535,3535,3535,3535,1265
20230608,132000,5694477760,3535,3535,3540,3535,3510
20230608,131900,5682069740,3540,3540,3545,3535,1125
20230608,131800,5678089345,3535,3530,3535,3530,2896
20230608,131700,5667863795,3535,3530,3535,3530,452
20230608,131600,5666268175,3535,3535,3540,3535,1096
20230608,131500,5662392755,3535,3540,3540,3530,8168
20230608,131400,5633513835,3535,3545,3545,3535,569
20230608,131300,5631500450,3550,3540,3550,3540,1378
20230608,131200,5626612745,3540,3530,3540,3530,1534
20230608,131100,5621189595,3535,3535,3540,3530,119
20230608,131000,5620769075,3540,3540,3540,3530,401
20230608,130900,5619352035,3540,3535,3540,3530,1696
20230608,130800,5613363225,3540,3540,3540,3535,650
20230608,130700,5611064755,3530,3525,3530,3525,1586
20230608,130600,5605470550,3525,3525,3530,3525,2223
20230608,130500,5597634325,3530,3525,3530,3525,9034
20230608,130400,5565784475,3525,3525,3525,3525,1558
20230608,130300,5560292525,3530,3525,3530,3525,870
20230608,130200,5557224200,3530,3525,3530,3525,2976
20230608,130100,5546724820,3525,3525,3530,3525,7430
20230608,130000,5520533990,3525,3530,3530,3525,8659
20230608,125900,5490010900,3530,3540,3540,3530,39194
20230608,125800,5351532415,3540,3540,3540,3540,569
20230608,125700,5349518155,3540,3540,3540,3540,2387
20230608,125600,5341068175,3540,3550,3550,3540,911
20230608,125500,5337834155,3550,3550,3550,3550,210
20230608,125400,5337088655,3550,3545,3550,3540,32
20230608,125300,5336975160,3545,3550,3550,3545,56
20230608,125200,5336776590,3550,3550,3550,3540,919
20230608,125100,5333516230,3540,3540,3540,3540,600
20230608,125000,5331392230,3540,3540,3550,3540,277
20230608,124900,5330411540,3550,3540,3550,3540,37
20230608,124800,5330280425,3545,3545,3550,3545,1399
20230608,124700,5325320470,3545,3545,3545,3545,2118
20230608,124600,5317812160,3550,3545,3550,3545,399
20230608,124500,5316396050,3550,3555,3555,3545,205
20230608,124400,5315668605,3550,3550,3555,3550,1655
20230608,124300,5309792655,3550,3550,3550,3550,81
20230608,124200,5309505105,3550,3545,3550,3545,1235
20230608,124100,5305124070,3545,3545,3550,3545,441
20230608,124000,5303559720,3545,3540,3545,3540,119
20230608,123900,5303138010,3545,3545,3545,3535,712
20230608,123800,5300620700,3535,3545,3545,3535,85
20230608,123700,5300320215,3535,3540,3540,3535,56
20230608,123600,5300121980,3535,3540,3545,3535,462
20230608,123500,5298487500,3535,3540,3540,3535,1564
20230608,123400,5292956770,3540,3540,3540,3535,502
20230608,123300,5291179695,3540,3540,3545,3540,4776
20230608,123200,5274272645,3545,3545,3545,3540,537
20230608,123100,5272371550,3545,3545,3545,3540,992
20230608,123000,5268855315,3545,3555,3555,3545,2698
20230608,122900,5259277115,3560,3555,3560,3555,180
20230608,122800,5258636530,3555,3555,3555,3555,15
20230608,122700,5258583205,3550,3555,3560,3550,1176
20230608,122600,5254405375,3550,3550,3550,3545,2952
20230608,122500,5243934070,3550,3550,3550,3550,3406
20230608,122400,5231842770,3550,3555,3555,3550,4932
20230608,122300,5214325790,3560,3560,3565,3560,1573
20230608,122200,5208725535,3560,3570,3570,3560,1006
20230608,122100,5205139335,3565,3570,3570,3565,110
20230608,122000,5204746660,3570,3570,3570,3570,10
20230608,121900,5204710960,3570,3570,3570,3565,31
20230608,121800,5204600430,3565,3560,3570,3560,835
20230608,121700,5201624095,3560,3560,3565,3560,183
20230608,121600,5200972610,3560,3565,3565,3560,1127
20230608,121500,5196955130,3565,3565,3565,3565,91
20230608,121400,5196630715,3565,3565,3565,3565,75
20230608,121300,5196363340,3565,3565,3565,3565,200
20230608,121200,5195650340,3565,3565,3565,3565,58
20230608,121100,5195443570,3565,3565,3565,3565,1064
20230608,121000,5191650410,3565,3570,3570,3565,201
20230608,120900,5190933445,3570,3560,3570,3560,480
20230608,120800,5189221845,3570,3565,3570,3565,2744
20230608,120700,5179425975,3560,3560,3560,3560,316
20230608,120600,5178301015,3560,3560,3560,3560,359
20230608,120500,5177022975,3560,3555,3560,3555,501
20230608,120400,5175241915,3555,3555,3555,3555,2849
20230608,120300,5165113720,3555,3560,3560,3555,288
20230608,120200,5164089380,3565,3565,3565,3565,100
20230608,120100,5163732880,3565,3565,3565,3565,169
20230608,120000,5163130395,3575,3570,3575,3570,2590
20230608,115900,5153882950,3570,3570,3570,3570,2377
20230608,115800,5145397060,3570,3555,3570,3555,3493
20230608,115700,5132927335,3560,3550,3560,3550,4613
20230608,115600,5116523995,3550,3545,3550,3545,2129
20230608,115500,5108966320,3545,3545,3550,3545,440
20230608,115400,5107404620,3545,3545,3545,3545,1086
20230608,115300,5103554750,3545,3545,3545,3545,142
20230608,115200,5103051360,3545,3545,3545,3545,1174
20230608,115100,5098889530,3545,3540,3545,3540,2708
20230608,115000,5089298015,3540,3540,3545,3540,3248
20230608,114900,5077797595,3540,3535,3540,3535,2041
20230608,114800,5070578140,3535,3540,3540,3535,1662
20230608,114700,5064702265,3535,3540,3545,3535,16914
20230608,114600,5004850125,3540,3545,3550,3540,3206
20230608,114500,4993486670,3545,3550,3550,3545,1686
20230608,114400,4987505925,3550,3550,3550,3545,735
20230608,114300,4984897095,3550,3555,3560,3550,593
20230608,114200,4982791520,3550,3550,3550,3550,1727
20230608,114100,4976660670,3555,3560,3560,3555,478
20230608,114000,4974960490,3560,3555,3560,3555,900
20230608,113900,4971758675,3560,3555,3560,3555,433
20230608,113800,4970219310,3555,3555,3555,3555,13
20230608,113700,4970173095,3555,3555,3555,3550,13
20230608,113600,4970126885,3555,3550,3555,3550,4375
20230608,113500,4954589450,3550,3550,3550,3550,352
20230608,113400,4953339850,3555,3550,3555,3545,421
20230608,113300,4951845775,3545,3545,3545,3545,392
20230608,113200,4950456135,3545,3550,3550,3545,2513
20230608,113100,4941542025,3550,3545,3550,3545,2742
20230608,113000,4931809925,3545,3545,3545,3545,600
20230608,112900,4929682925,3550,3550,3550,3545,1769
20230608,112800,4923407975,3550,3550,3550,3550,501
20230608,112700,4921629425,3550,3550,3550,3545,917
20230608,112600,4918376575,3550,3550,3555,3550,1567
20230608,112500,4912813385,3550,3545,3550,3545,333
20230608,112400,4911631900,3550,3555,3555,3545,3087
20230608,112300,4900665630,3545,3555,3555,3545,3030
20230608,112200,4889910620,3555,3550,3555,3550,4538
20230608,112100,4873800595,3555,3555,3555,3555,700
20230608,112000,4871312095,3555,3555,3555,3555,1082
20230608,111900,4867465585,3560,3560,3560,3560,1101
20230608,111800,4863546025,3555,3555,3560,3555,259
20230608,111700,4862625265,3555,3555,3560,3555,2823
20230608,111600,4852589000,3560,3555,3560,3555,216
20230608,111500,4851821040,3555,3555,3555,3555,963
20230608,111400,4848397575,3555,3560,3560,3555,1176
20230608,111300,4844213160,3560,3565,3570,3560,1425
20230608,111200,4839133035,3570,3560,3570,3560,260
20230608,111100,4838206375,3560,3570,3570,3560,764
20230608,111000,4835484535,3565,3570,3570,3565,2813
20230608,110900,4825442520,3565,3565,3565,3565,1292
20230608,110800,4820836540,3565,3555,3565,3550,1352
20230608,110700,4816027355,3555,3570,3570,3555,8267
20230608,110600,4786581425,3570,3565,3570,3565,692
20230608,110500,4784111870,3565,3555,3565,3555,482
20230608,110400,4782394430,3555,3555,3555,3555,126
20230608,110300,4781946500,3555,3555,3555,3555,392
20230608,110200,4780552940,3555,3545,3555,3545,349
20230608,110100,4779312365,3545,3545,3545,3545,406
20230608,110000,4777873095,3545,3545,3545,3545,0
20230608,105900,4777873095,3545,3545,3550,3545,3761
20230608,105800,4764524015,3545,3545,3545,3540,991
20230608,105700,4761011720,3540,3545,3545,3540,431
20230608,105600,4759483830,3545,3545,3550,3545,632
20230608,105500,4757243385,3545,3540,3545,3540,768
20230608,105400,4754524660,3540,3545,3550,3535,682
20230608,105300,4752105930,3535,3535,3545,3530,4232
20230608,105200,4737147645,3535,3540,3550,3530,6517
20230608,105100,4714070230,3540,3525,3540,3525,11605
20230608,105000,4673027395,3530,3525,3530,3525,821
20230608,104900,4670130970,3530,3535,3535,3525,3507
20230608,104800,4657752770,3530,3525,3535,3525,2918
20230608,104700,4647455050,3530,3520,3530,3520,3958
20230608,104600,4633513125,3520,3530,3530,3520,4813
20230608,104500,4616543395,3530,3530,3530,3525,5328
20230608,104400,4597761060,3525,3525,3530,3525,4379
20230608,104300,4582322040,3525,3530,3530,3520,2952
20230608,104200,4571919735,3530,3530,3530,3520,3112
20230608,104100,4560944610,3530,3525,3530,3525,1947
20230608,104000,4554079475,3525,3525,3525,3520,1498
20230608,103900,4548804690,3525,3525,3525,3520,2229
20230608,103800,4540957670,3520,3525,3530,3520,10008
20230608,103700,4505679820,3530,3530,3530,3525,2506
20230608,103600,4496839510,3530,3525,3530,3525,1477
20230608,103500,4491629200,3530,3530,3530,3525,2964
20230608,103400,4481172325,3525,3535,3535,3525,4376
20230608,103300,4465722040,3535,3535,3535,3530,1801
20230608,103200,4459358910,3535,3535,3540,3535,2001
20230608,103100,4452285170,3535,3535,3540,3535,841
20230608,103000,4449311915,3540,3535,3540,3535,313
20230608,102900,4448205210,3540,3535,3540,3535,2791
20230608,102800,4438330410,3535,3530,3540,3530,4391
20230608,102700,4422805920,3535,3535,3540,3535,1134
20230608,102600,4418796935,3535,3540,3540,3535,9193
20230608,102500,4386299170,3540,3540,3540,3535,1045
20230608,102400,4382600720,3540,3545,3545,3540,4942
20230608,102300,4365106010,3545,3550,3550,3540,2916
20230608,102200,4354761715,3560,3560,3565,3560,54
20230608,102100,4354569470,3560,3555,3560,3555,341
20230608,102000,4353357210,3560,3560,3565,3540,955
20230608,101900,4349954760,3540,3550,3560,3530,7319
20230608,101800,4324031885,3550,3540,3550,3530,5281
20230608,101700,4305363110,3540,3540,3550,3535,3539
20230608,101600,4292824135,3540,3540,3540,3540,1006
20230608,101500,4289262895,3535,3545,3545,3530,3075
20230608,101400,4278392805,3545,3555,3555,3545,5983
20230608,101300,4257168420,3555,3560,3560,3555,9436
20230608,101200,4223579760,3560,3565,3570,3560,5520
20230608,101100,4203905720,3565,3580,3580,3565,2056
20230608,101000,4196558520,3580,3575,3580,3575,604
20230608,100900,4194396210,3575,3575,3575,3575,111
20230608,100800,4193999385,3565,3580,3590,3565,4297
20230608,100700,4178630470,3580,3580,3580,3565,10505
20230608,100600,4141046110,3580,3560,3580,3560,3649
20230608,100500,4128033045,3560,3555,3560,3555,1810
20230608,100400,4121594585,3555,3560,3560,3550,3812
20230608,100300,4108041275,3545,3530,3545,3525,12257
20230608,100200,4064738165,3525,3525,3530,3525,2116
20230608,100100,4057270020,3525,3525,3525,3510,29715
20230608,100000,3952696955,3525,3530,3530,3525,13621
20230608,095900,3904676610,3535,3530,3535,3525,3524
20230608,095800,3892239715,3530,3530,3535,3525,5081
20230608,095700,3874294225,3535,3530,3545,3530,6197
20230608,095600,3852406455,3530,3520,3535,3520,9845
20230608,095500,3817691525,3525,3540,3540,3525,20304
20230608,095400,3746068250,3540,3540,3540,3535,2545
20230608,095300,3737068730,3540,3535,3540,3530,12897
20230608,095200,3691500670,3535,3545,3555,3520,34887
20230608,095100,3568187780,3545,3570,3575,3545,93031
20230608,095000,3237037435,3570,3575,3575,3570,5860
20230608,094900,3216114190,3575,3575,3580,3575,1567
20230608,094800,3210511960,3580,3570,3580,3570,2229
20230608,094700,3202545205,3570,3570,3575,3565,3291
20230608,094600,3190797740,3570,3570,3580,3565,11808
20230608,094500,3148672915,3570,3575,3575,3570,22846
20230608,094400,3067051210,3575,3575,3580,3575,6797
20230608,094300,3042751135,3575,3575,3580,3575,4426
20230608,094200,3026927930,3580,3575,3580,3575,7111
20230608,094100,3001502325,3575,3580,3580,3575,4537
20230608,094000,2985282375,3580,3580,3590,3575,3684
20230608,093900,2972091725,3580,3580,3580,3580,1163
20230608,093800,2967928185,3580,3585,3590,3565,4873
20230608,093700,2950455430,3585,3570,3585,3565,3791
20230608,093600,2936902475,3570,3565,3570,3565,5479
20230608,093500,2917347790,3565,3570,3570,3560,9984
20230608,093400,2881758870,3565,3570,3575,3565,5655
20230608,093300,2861575285,3570,3575,3575,3570,15599
20230608,093200,2805885555,3575,3590,3595,3570,44694
20230608,093100,2645834575,3595,3590,3595,3585,5127
20230608,093000,2627416745,3590,3595,3595,3590,3927
20230608,092900,2613314845,3600,3600,3600,3595,8796
20230608,092800,2581659455,3595,3590,3595,3590,4713
20230608,092700,2564726740,3595,3585,3595,3580,12109
20230608,092600,2521258990,3585,3590,3590,3580,10450
20230608,092500,2483801760,3585,3580,3600,3580,11132
20230608,092400,2443851925,3595,3570,3600,3560,21968
20230608,092300,2365278125,3565,3575,3580,3560,28602
20230608,092200,2263179280,3580,3580,3585,3575,22380
20230608,092100,2183058085,3585,3590,3595,3585,22643
20230608,092000,2101804940,3590,3605,3605,3590,60313
20230608,091900,1884748300,3610,3615,3615,3600,37917
20230608,091800,1747975160,3615,3615,3615,3610,18643
20230608,091700,1680599300,3615,3625,3630,3615,12913
20230608,091600,1633833375,3625,3630,3640,3625,12183
20230608,091500,1589626455,3630,3630,3635,3630,3003
20230608,091400,1578724515,3630,3645,3645,3630,8864
20230608,091300,1546516145,3645,3630,3645,3630,3639
20230608,091200,1533295130,3635,3630,3640,3630,5391
20230608,091100,1513722950,3630,3665,3680,3630,30830
20230608,091000,1401210885,3665,3670,3695,3655,13778
20230608,090900,1350623305,3675,3665,3695,3655,5102
20230608,090800,1331874645,3690,3705,3705,3640,28612
20230608,090700,1226999320,3705,3665,3720,3660,20195
20230608,090600,1152613685,3665,3625,3665,3620,19982
20230608,090500,1080007235,3625,3615,3635,3615,20058
20230608,090400,1007210890,3620,3625,3630,3605,21604
20230608,090300,929123540,3610,3645,3660,3610,39579
20230608,090200,785104035,3665,3690,3725,3640,72698
20230608,090100,518509900,3735,3740,3745,3665,52781
20230608,090000,323129855,3730,3780,3780,3725,85303