stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,212800,8277499160,5990,5990,5990,5990,41367
20230608,212700,8277499160,5990,5990,5990,5990,0
20230608,212600,8277499160,5990,5990,5990,5990,0
20230608,212500,8277499160,5990,5990,5990,5990,0
20230608,212400,8277499160,5990,5990,5990,5990,0
20230608,212300,8277499160,5990,5990,5990,5990,0
20230608,212200,8277499160,5990,5990,5990,5990,0
20230608,212100,8277499160,5990,5990,5990,5990,0
20230608,212000,8277499160,5990,5990,5990,5990,0
20230608,211900,8277499160,5990,5990,5990,5990,0
20230608,211800,8277499160,5990,5990,5990,5990,0
20230608,211700,8277499160,5990,5990,5990,5990,0
20230608,211600,8277499160,5990,5990,5990,5990,0
20230608,211500,8277499160,5990,5990,5990,5990,0
20230608,211400,8277499160,5990,5990,5990,5990,0
20230608,211300,8277499160,5990,5990,5990,5990,0
20230608,211200,8277499160,5990,5990,5990,5990,0
20230608,211100,8277499160,5990,5990,5990,5990,0
20230608,211000,8277499160,5990,5990,5990,5990,0
20230608,210900,8277499160,5990,5990,5990,5990,0
20230608,210800,8277499160,5990,5990,5990,5990,0
20230608,210700,8277499160,5990,5990,5990,5990,0
20230608,210600,8277499160,5990,5990,5990,5990,0
20230608,210500,8277499160,5990,5990,5990,5990,0
20230608,210400,8277499160,5990,5990,5990,5990,0
20230608,210300,8277499160,5990,5990,5990,5990,0
20230608,210200,8277499160,5990,5990,5990,5990,0
20230608,210100,8277499160,5990,5990,5990,5990,0
20230608,210000,8277499160,5990,5990,5990,5990,0
20230608,205900,8277499160,5990,5990,5990,5990,0
20230608,205800,8277499160,5990,5990,5990,5990,41367
20230608,205700,8277499160,5990,5990,5990,5990,0
20230608,205600,8277499160,5990,5990,5990,5990,0
20230608,205500,8277499160,5990,5990,5990,5990,0
20230608,205400,8277499160,5990,5990,5990,5990,0
20230608,205300,8277499160,5990,5990,5990,5990,0
20230608,205200,8277499160,5990,5990,5990,5990,0
20230608,205100,8277499160,5990,5990,5990,5990,0
20230608,205000,8277499160,5990,5990,5990,5990,0
20230608,204900,8277499160,5990,5990,5990,5990,0
20230608,204800,8277499160,5990,5990,5990,5990,0
20230608,204700,8277499160,5990,5990,5990,5990,0
20230608,204600,8277499160,5990,5990,5990,5990,0
20230608,204500,8277499160,5990,5990,5990,5990,0
20230608,204400,8277499160,5990,5990,5990,5990,0
20230608,204300,8277499160,5990,5990,5990,5990,0
20230608,204200,8277499160,5990,5990,5990,5990,0
20230608,204100,8277499160,5990,5990,5990,5990,0
20230608,204000,8277499160,5990,5990,5990,5990,0
20230608,203900,8277499160,5990,5990,5990,5990,0
20230608,203800,8277499160,5990,5990,5990,5990,0
20230608,203700,8277499160,5990,5990,5990,5990,0
20230608,203600,8277499160,5990,5990,5990,5990,0
20230608,203500,8277499160,5990,5990,5990,5990,0
20230608,203400,8277499160,5990,5990,5990,5990,0
20230608,203300,8277499160,5990,5990,5990,5990,0
20230608,203200,8277499160,5990,5990,5990,5990,0
20230608,203100,8277499160,5990,5990,5990,5990,0
20230608,203000,8277499160,5990,5990,5990,5990,0
20230608,202900,8277499160,5990,5990,5990,5990,0
20230608,202800,8277499160,5990,5990,5990,5990,41367
20230608,202700,8277499160,5990,5990,5990,5990,0
20230608,202600,8277499160,5990,5990,5990,5990,0
20230608,202500,8277499160,5990,5990,5990,5990,0
20230608,202400,8277499160,5990,5990,5990,5990,0
20230608,202300,8277499160,5990,5990,5990,5990,0
20230608,202200,8277499160,5990,5990,5990,5990,0
20230608,202100,8277499160,5990,5990,5990,5990,0
20230608,202000,8277499160,5990,5990,5990,5990,0
20230608,201900,8277499160,5990,5990,5990,5990,0
20230608,201800,8277499160,5990,5990,5990,5990,0
20230608,201700,8277499160,5990,5990,5990,5990,0
20230608,201600,8277499160,5990,5990,5990,5990,0
20230608,201500,8277499160,5990,5990,5990,5990,0
20230608,201400,8277499160,5990,5990,5990,5990,0
20230608,201300,8277499160,5990,5990,5990,5990,0
20230608,201200,8277499160,5990,5990,5990,5990,0
20230608,201100,8277499160,5990,5990,5990,5990,0
20230608,201000,8277499160,5990,5990,5990,5990,0
20230608,200900,8277499160,5990,5990,5990,5990,0
20230608,200800,8277499160,5990,5990,5990,5990,0
20230608,200700,8277499160,5990,5990,5990,5990,0
20230608,200600,8277499160,5990,5990,5990,5990,0
20230608,200500,8277499160,5990,5990,5990,5990,0
20230608,200400,8277499160,5990,5990,5990,5990,0
20230608,200300,8277499160,5990,5990,5990,5990,0
20230608,200200,8277499160,5990,5990,5990,5990,0
20230608,200100,8277499160,5990,5990,5990,5990,0
20230608,200000,8277499160,5990,5990,5990,5990,0
20230608,195900,8277499160,5990,5990,5990,5990,0
20230608,195800,8277499160,5990,5990,5990,5990,41367
20230608,195700,8277499160,5990,5990,5990,5990,0
20230608,195600,8277499160,5990,5990,5990,5990,0
20230608,195500,8277499160,5990,5990,5990,5990,0
20230608,195400,8277499160,5990,5990,5990,5990,0
20230608,195300,8277499160,5990,5990,5990,5990,0
20230608,195200,8277499160,5990,5990,5990,5990,0
20230608,195100,8277499160,5990,5990,5990,5990,0
20230608,195000,8277499160,5990,5990,5990,5990,0
20230608,194900,8277499160,5990,5990,5990,5990,0
20230608,194800,8277499160,5990,5990,5990,5990,0
20230608,194700,8277499160,5990,5990,5990,5990,0
20230608,194600,8277499160,5990,5990,5990,5990,0
20230608,194500,8277499160,5990,5990,5990,5990,0
20230608,194400,8277499160,5990,5990,5990,5990,0
20230608,194300,8277499160,5990,5990,5990,5990,0
20230608,194200,8277499160,5990,5990,5990,5990,0
20230608,194100,8277499160,5990,5990,5990,5990,0
20230608,194000,8277499160,5990,5990,5990,5990,0
20230608,193900,8277499160,5990,5990,5990,5990,0
20230608,193800,8277499160,5990,5990,5990,5990,0
20230608,193700,8277499160,5990,5990,5990,5990,0
20230608,193600,8277499160,5990,5990,5990,5990,0
20230608,193500,8277499160,5990,5990,5990,5990,0
20230608,193400,8277499160,5990,5990,5990,5990,0
20230608,193300,8277499160,5990,5990,5990,5990,0
20230608,193200,8277499160,5990,5990,5990,5990,0
20230608,193100,8277499160,5990,5990,5990,5990,0
20230608,193000,8277499160,5990,5990,5990,5990,0
20230608,192900,8277499160,5990,5990,5990,5990,0
20230608,192800,8277499160,5990,5990,5990,5990,41367
20230608,192700,8277499160,5990,5990,5990,5990,0
20230608,192600,8277499160,5990,5990,5990,5990,0
20230608,192500,8277499160,5990,5990,5990,5990,0
20230608,192400,8277499160,5990,5990,5990,5990,0
20230608,192300,8277499160,5990,5990,5990,5990,0
20230608,192200,8277499160,5990,5990,5990,5990,0
20230608,192100,8277499160,5990,5990,5990,5990,0
20230608,192000,8277499160,5990,5990,5990,5990,0
20230608,191900,8277499160,5990,5990,5990,5990,0
20230608,191800,8277499160,5990,5990,5990,5990,0
20230608,191700,8277499160,5990,5990,5990,5990,0
20230608,191600,8277499160,5990,5990,5990,5990,0
20230608,191500,8277499160,5990,5990,5990,5990,0
20230608,191400,8277499160,5990,5990,5990,5990,0
20230608,191300,8277499160,5990,5990,5990,5990,0
20230608,191200,8277499160,5990,5990,5990,5990,0
20230608,191100,8277499160,5990,5990,5990,5990,0
20230608,191000,8277499160,5990,5990,5990,5990,0
20230608,190900,8277499160,5990,5990,5990,5990,0
20230608,190800,8277499160,5990,5990,5990,5990,0
20230608,190700,8277499160,5990,5990,5990,5990,0
20230608,190600,8277499160,5990,5990,5990,5990,0
20230608,190500,8277499160,5990,5990,5990,5990,0
20230608,190400,8277499160,5990,5990,5990,5990,0
20230608,190300,8277499160,5990,5990,5990,5990,0
20230608,190200,8277499160,5990,5990,5990,5990,0
20230608,190100,8277499160,5990,5990,5990,5990,0
20230608,190000,8277499160,5990,5990,5990,5990,0
20230608,185900,8277499160,5990,5990,5990,5990,0
20230608,185800,8277499160,5990,5990,5990,5990,41367
20230608,185700,8277499160,5990,5990,5990,5990,0
20230608,185600,8277499160,5990,5990,5990,5990,0
20230608,185500,8277499160,5990,5990,5990,5990,0
20230608,185400,8277499160,5990,5990,5990,5990,0
20230608,185300,8277499160,5990,5990,5990,5990,0
20230608,185200,8277499160,5990,5990,5990,5990,0
20230608,185100,8277499160,5990,5990,5990,5990,0
20230608,185000,8277499160,5990,5990,5990,5990,0
20230608,184900,8277499160,5990,5990,5990,5990,0
20230608,184800,8277499160,5990,5990,5990,5990,0
20230608,184700,8277499160,5990,5990,5990,5990,0
20230608,184600,8277499160,5990,5990,5990,5990,0
20230608,184500,8277499160,5990,5990,5990,5990,0
20230608,184400,8277499160,5990,5990,5990,5990,0
20230608,184300,8277499160,5990,5990,5990,5990,0
20230608,184200,8277499160,5990,5990,5990,5990,0
20230608,184100,8277499160,5990,5990,5990,5990,0
20230608,184000,8277499160,5990,5990,5990,5990,0
20230608,183900,8277499160,5990,5990,5990,5990,0
20230608,183800,8277499160,5990,5990,5990,5990,0
20230608,183700,8277499160,5990,5990,5990,5990,0
20230608,183600,8277499160,5990,5990,5990,5990,0
20230608,183500,8277499160,5990,5990,5990,5990,0
20230608,183400,8277499160,5990,5990,5990,5990,0
20230608,183300,8277499160,5990,5990,5990,5990,0
20230608,183200,8277499160,5990,5990,5990,5990,0
20230608,183100,8277499160,5990,5990,5990,5990,0
20230608,183000,8277499160,5990,5990,5990,5990,0
20230608,182900,8277499160,5990,5990,5990,5990,0
20230608,182800,8277499160,5990,5990,5990,5990,41367
20230608,182700,8277499160,5990,5990,5990,5990,0
20230608,182600,8277499160,5990,5990,5990,5990,0
20230608,182500,8277499160,5990,5990,5990,5990,0
20230608,182400,8277499160,5990,5990,5990,5990,0
20230608,182300,8277499160,5990,5990,5990,5990,0
20230608,182200,8277499160,5990,5990,5990,5990,0
20230608,182100,8277499160,5990,5990,5990,5990,0
20230608,182000,8277499160,5990,5990,5990,5990,0
20230608,181900,8277499160,5990,5990,5990,5990,0
20230608,181800,8277499160,5990,5990,5990,5990,0
20230608,181700,8277499160,5990,5990,5990,5990,0
20230608,181600,8277499160,5990,5990,5990,5990,0
20230608,181500,8277499160,5990,5990,5990,5990,0
20230608,181400,8277499160,5990,5990,5990,5990,0
20230608,181300,8277499160,5990,5990,5990,5990,0
20230608,181200,8277499160,5990,5990,5990,5990,0
20230608,181100,8277499160,5990,5990,5990,5990,0
20230608,181000,8277499160,5990,5990,5990,5990,0
20230608,180900,8277499160,5990,5990,5990,5990,0
20230608,180800,8277499160,5990,5990,5990,5990,0
20230608,180700,8277499160,5990,5990,5990,5990,0
20230608,180600,8277499160,5990,5990,5990,5990,0
20230608,180500,8277499160,5990,5990,5990,5990,0
20230608,180400,8277499160,5990,5990,5990,5990,0
20230608,180300,8277499160,5990,5990,5990,5990,0
20230608,180200,8277499160,5990,5990,5990,5990,0
20230608,180100,8277499160,5990,5990,5990,5990,0
20230608,180000,8277499160,5990,5990,5990,5990,0
20230608,175900,8277499160,5990,5990,5990,5990,0
20230608,175800,8277499160,5990,5990,5990,5990,41367
20230608,175700,8277499160,5990,5990,5990,5990,0
20230608,175600,8277499160,5990,5990,5990,5990,0
20230608,175500,8277499160,5990,5990,5990,5990,0
20230608,175400,8277499160,5990,5990,5990,5990,0
20230608,175300,8277499160,5990,5990,5990,5990,0
20230608,175200,8277499160,5990,5990,5990,5990,0
20230608,175100,8277499160,5990,5990,5990,5990,0
20230608,175000,8277499160,5990,5990,5990,5990,0
20230608,174900,8277499160,5990,5990,5990,5990,0
20230608,174800,8277499160,5990,5990,5990,5990,0
20230608,174700,8277499160,5990,5990,5990,5990,0
20230608,174600,8277499160,5990,5990,5990,5990,0
20230608,174500,8277499160,5990,5990,5990,5990,0
20230608,174400,8277499160,5990,5990,5990,5990,0
20230608,174300,8277499160,5990,5990,5990,5990,0
20230608,174200,8277499160,5990,5990,5990,5990,0
20230608,174100,8277499160,5990,5990,5990,5990,0
20230608,174000,8277499160,5990,5990,5990,5990,0
20230608,173900,8277499160,5990,5990,5990,5990,0
20230608,173800,8277499160,5990,5990,5990,5990,0
20230608,173700,8277499160,5990,5990,5990,5990,0
20230608,173600,8277499160,5990,5990,5990,5990,0
20230608,173500,8277499160,5990,5990,5990,5990,0
20230608,173400,8277499160,5990,5990,5990,5990,0
20230608,173300,8277499160,5990,5990,5990,5990,0
20230608,173200,8277499160,5990,5990,5990,5990,0
20230608,173100,8277499160,5990,5990,5990,5990,0
20230608,173000,8277499160,5990,5990,5990,5990,0
20230608,172900,8277499160,5990,5990,5990,5990,0
20230608,172800,8277499160,5990,5990,5990,5990,41367
20230608,172700,8277499160,5990,5990,5990,5990,0
20230608,172600,8277499160,5990,5990,5990,5990,0
20230608,172500,8277499160,5990,5990,5990,5990,0
20230608,172400,8277499160,5990,5990,5990,5990,0
20230608,172300,8277499160,5990,5990,5990,5990,0
20230608,172200,8277499160,5990,5990,5990,5990,0
20230608,172100,8277499160,5990,5990,5990,5990,0
20230608,172000,8277499160,5990,5990,5990,5990,0
20230608,171900,8277499160,5990,5990,5990,5990,0
20230608,171800,8277499160,5990,5990,5990,5990,0
20230608,171700,8277499160,5990,5990,5990,5990,0
20230608,171600,8277499160,5990,5990,5990,5990,0
20230608,171500,8277499160,5990,5990,5990,5990,0
20230608,171400,8277499160,5990,5990,5990,5990,0
20230608,171300,8277499160,5990,5990,5990,5990,0
20230608,171200,8277499160,5990,5990,5990,5990,0
20230608,171100,8277499160,5990,5990,5990,5990,0
20230608,171000,8277499160,5990,5990,5990,5990,0
20230608,170900,8277499160,5990,5990,5990,5990,0
20230608,170800,8277499160,5990,5990,5990,5990,0
20230608,170700,8277499160,5990,5990,5990,5990,0
20230608,170600,8277499160,5990,5990,5990,5990,0
20230608,170500,8277499160,5990,5990,5990,5990,0
20230608,170400,8277499160,5990,5990,5990,5990,0
20230608,170300,8277499160,5990,5990,5990,5990,0
20230608,170200,8277499160,5990,5990,5990,5990,0
20230608,170100,8277499160,5990,5990,5990,5990,0
20230608,170000,8277499160,5990,5990,5990,5990,0
20230608,165900,8277499160,5990,5990,5990,5990,0
20230608,165800,8277499160,5990,5990,5990,5990,41367
20230608,165700,8277499160,5990,5990,5990,5990,0
20230608,165600,8277499160,5990,5990,5990,5990,0
20230608,165500,8277499160,5990,5990,5990,5990,0
20230608,165400,8277499160,5990,5990,5990,5990,0
20230608,165300,8277499160,5990,5990,5990,5990,0
20230608,165200,8277499160,5990,5990,5990,5990,0
20230608,165100,8277499160,5990,5990,5990,5990,0
20230608,165000,8277499160,5990,5990,5990,5990,0
20230608,164900,8277499160,5990,5990,5990,5990,0
20230608,164800,8277499160,5990,5990,5990,5990,0
20230608,164700,8277499160,5990,5990,5990,5990,0
20230608,164600,8277499160,5990,5990,5990,5990,0
20230608,164500,8277499160,5990,5990,5990,5990,0
20230608,164400,8277499160,5990,5990,5990,5990,0
20230608,164300,8277499160,5990,5990,5990,5990,0
20230608,164200,8277499160,5990,5990,5990,5990,0
20230608,164100,8277499160,5990,5990,5990,5990,0
20230608,164000,8277499160,5990,5990,5990,5990,0
20230608,163900,8277499160,5990,5990,5990,5990,0
20230608,163800,8277499160,5990,5990,5990,5990,0
20230608,163700,8277499160,5990,5990,5990,5990,0
20230608,163600,8277499160,5990,5990,5990,5990,0
20230608,163500,8277499160,5990,5990,5990,5990,0
20230608,163400,8277499160,5990,5990,5990,5990,0
20230608,163300,8277499160,5990,5990,5990,5990,0
20230608,163200,8277499160,5990,5990,5990,5990,0
20230608,163100,8277499160,5990,5990,5990,5990,0
20230608,163000,8277499160,5990,5990,5990,5990,0
20230608,162900,8277499160,5990,5990,5990,5990,0
20230608,162800,8277499160,5990,5990,5990,5990,41367
20230608,162700,8277499160,5990,5990,5990,5990,0
20230608,162600,8277499160,5990,5990,5990,5990,0
20230608,162500,8277499160,5990,5990,5990,5990,0
20230608,162400,8277499160,5990,5990,5990,5990,0
20230608,162300,8277499160,5990,5990,5990,5990,0
20230608,162200,8277499160,5990,5990,5990,5990,0
20230608,162100,8277499160,5990,5990,5990,5990,0
20230608,162000,8277499160,5990,5990,5990,5990,0
20230608,161900,8277499160,5990,5990,5990,5990,0
20230608,161800,8277499160,5990,5990,5990,5990,0
20230608,161700,8277499160,5990,5990,5990,5990,0
20230608,161600,8277499160,5990,5990,5990,5990,0
20230608,161500,8277499160,5990,5990,5990,5990,0
20230608,161400,8277499160,5990,5990,5990,5990,0
20230608,161300,8277499160,5990,5990,5990,5990,0
20230608,161200,8277499160,5990,5990,5990,5990,0
20230608,161100,8277499160,5990,5990,5990,5990,0
20230608,161000,8277499160,5990,5990,5990,5990,0
20230608,160900,8277499160,5990,5990,5990,5990,0
20230608,160800,8277499160,5990,5990,5990,5990,0
20230608,160700,8277499160,5990,5990,5990,5990,0
20230608,160600,8277499160,5990,5990,5990,5990,0
20230608,160500,8277499160,5990,5990,5990,5990,0
20230608,160400,8277499160,5990,5990,5990,5990,0
20230608,160300,8277499160,5990,5990,5990,5990,0
20230608,160200,8277499160,5990,5990,5990,5990,0
20230608,160100,8277499160,5990,5990,5990,5990,0
20230608,160000,8277499160,5990,5990,5990,5990,0
20230608,155900,8277499160,5990,5990,5990,5990,0
20230608,155800,8277499160,5990,5990,5990,5990,41367
20230608,155700,8277499160,5990,5990,5990,5990,0
20230608,155600,8277499160,5990,5990,5990,5990,0
20230608,155500,8277499160,5990,5990,5990,5990,0
20230608,155400,8277499160,5990,5990,5990,5990,0
20230608,155300,8277499160,5990,5990,5990,5990,0
20230608,155200,8277499160,5990,5990,5990,5990,0
20230608,155100,8277499160,5990,5990,5990,5990,0
20230608,155000,8277499160,5990,5990,5990,5990,0
20230608,154900,8277499160,5990,5990,5990,5990,0
20230608,154800,8277499160,5990,5990,5990,5990,0
20230608,154700,8277499160,5990,5990,5990,5990,0
20230608,154600,8277499160,5990,5990,5990,5990,0
20230608,154500,8277499160,5990,5990,5990,5990,0
20230608,154400,8277499160,5990,5990,5990,5990,0
20230608,154300,8277499160,5990,5990,5990,5990,0
20230608,154200,8277499160,5990,5990,5990,5990,0
20230608,154100,8277499160,5990,5990,5990,5990,0
20230608,154000,8277499160,5990,5990,5990,5990,0
20230608,153900,8277499160,5990,5990,5990,5990,0
20230608,153800,8277499160,5990,5990,5990,5990,0
20230608,153700,8277499160,5990,5990,5990,5990,0
20230608,153600,8277499160,5990,5990,5990,5990,0
20230608,153500,8277499160,5990,5990,5990,5990,0
20230608,153400,8277499160,5990,5990,5990,5990,0
20230608,153300,8277499160,5990,5990,5990,5990,0
20230608,153200,8277499160,5990,5990,5990,5990,0
20230608,153100,8277499160,5990,5990,5990,5990,0
20230608,153000,8277499160,5990,5990,5990,5990,41367
20230608,152900,8029710830,5970,5970,5970,5970,0
20230608,152800,8029710830,5970,5970,5970,5970,0
20230608,152700,8029710830,5970,5970,5970,5970,0
20230608,152600,8029710830,5970,5970,5970,5970,0
20230608,152500,8029710830,5970,5970,5970,5970,0
20230608,152400,8029710830,5970,5970,5970,5970,0
20230608,152300,8029710830,5970,5970,5970,5970,0
20230608,152200,8029710830,5970,5970,5970,5970,0
20230608,152100,8029710830,5970,5970,5970,5970,0
20230608,152000,8029710830,5970,5970,5970,5970,0
20230608,151900,8029710830,5970,5980,5990,5970,5481
20230608,151800,7996946030,5990,5970,5990,5970,2806
20230608,151700,7980171400,5970,5990,5990,5970,1067
20230608,151600,7973789790,5990,5980,5990,5970,1634
20230608,151500,7964018380,5960,5960,5990,5960,1768
20230608,151400,7953461900,5960,5960,5960,5950,841
20230608,151300,7948451600,5940,5960,5970,5940,5176
20230608,151200,7917629510,5970,5970,5970,5960,2053
20230608,151100,7905377820,5970,5990,6000,5960,6555
20230608,151000,7866208220,5990,5990,6000,5980,2042
20230608,150900,7853979050,5990,6000,6000,5990,1464
20230608,150800,7845200580,6000,5990,6000,5990,1144
20230608,150700,7838339870,6000,6000,6010,6000,1722
20230608,150600,7828007840,6000,6020,6020,6000,4325
20230608,150500,7802019390,6020,6020,6020,6010,1782
20230608,150400,7791293150,6020,6020,6020,6010,1666
20230608,150300,7781263940,6020,6020,6030,6020,1746
20230608,150200,7770753000,6020,6020,6020,6010,1284
20230608,150100,7763024150,6020,6020,6020,6010,359
20230608,150000,7760864800,6020,6020,6030,6020,1809
20230608,145900,7749974370,6020,6030,6040,6010,1904
20230608,145800,7738511880,6020,6030,6040,6020,1644
20230608,145700,7728600340,6030,6040,6060,6030,5603
20230608,145600,7694709460,6030,6040,6040,6030,2542
20230608,145500,7679367400,6040,6020,6040,6020,1208
20230608,145400,7672081430,6020,6020,6020,6020,1893
20230608,145300,7660685570,6020,6010,6020,6000,168
20230608,145200,7659676100,6020,6020,6030,6000,1061
20230608,145100,7653302140,6020,6010,6020,6000,3211
20230608,145000,7634003030,6010,6010,6010,6000,3183
20230608,144900,7614903330,6010,6020,6020,5990,1160
20230608,144800,7607932490,6010,6010,6010,5980,4204
20230608,144700,7582684250,6010,6000,6010,5990,2691
20230608,144600,7566554940,6000,6000,6000,5990,1018
20230608,144500,7560447330,6010,6000,6010,6000,1502
20230608,144400,7551434620,5990,5990,6000,5990,237
20230608,144300,7550013110,5990,5990,5990,5990,113
20230608,144200,7549336240,5970,5980,5980,5970,250
20230608,144100,7547842090,5980,5980,5980,5980,297
20230608,144000,7546066030,6000,6000,6000,6000,0
20230608,143900,7546066030,6000,5970,6000,5970,172
20230608,143800,7545038940,5980,5980,5980,5980,679
20230608,143700,7540978520,5990,6000,6000,5990,678
20230608,143600,7536911480,6000,6000,6000,5990,853
20230608,143500,7531794750,6000,5990,6000,5980,143
20230608,143400,7530937760,5990,5980,5990,5980,64
20230608,143300,7530554650,5960,5960,5960,5960,134
20230608,143200,7529756010,5960,5970,5970,5960,855
20230608,143100,7524658240,5970,5970,5970,5970,2361
20230608,143000,7510563070,5980,5990,5990,5980,217
20230608,142900,7509265400,5980,5950,5980,5950,523
20230608,142800,7506140360,5960,5950,5960,5950,362
20230608,142700,7503984720,5950,5950,5950,5950,385
20230608,142600,7501693970,5960,5960,5960,5950,423
20230608,142500,7499175920,5960,5960,5960,5960,714
20230608,142400,7494920480,5960,5980,5990,5960,1636
20230608,142300,7485149350,5990,5990,5990,5990,1
20230608,142200,7485143360,5990,5990,5990,5990,366
20230608,142100,7482951020,6000,6000,6000,5990,790
20230608,142000,7478211120,6000,6000,6000,6000,794
20230608,141900,7473447120,6000,6000,6000,6000,503
20230608,141800,7470429120,6000,6000,6000,5990,60
20230608,141700,7470069140,6000,6000,6000,6000,652
20230608,141600,7466157140,5990,5990,5990,5990,1000
20230608,141500,7460167140,6000,5990,6000,5990,2291
20230608,141400,7446441710,5990,6000,6000,5990,686
20230608,141300,7442330560,5990,5990,6000,5990,1001
20230608,141200,7436334480,5990,5990,5990,5990,574
20230608,141100,7432896220,6000,6010,6010,5990,2302
20230608,141000,7419076940,6010,6010,6010,6000,260
20230608,140900,7417515340,6010,6000,6010,6000,87
20230608,140800,7416992520,6000,6000,6000,6000,574
20230608,140700,7413548520,6000,6010,6010,6000,1568
20230608,140600,7404132390,6000,6010,6010,6000,1554
20230608,140500,7394798990,6000,6000,6010,5990,4796
20230608,140400,7366012450,6000,5990,6000,5990,1085
20230608,140300,7359506370,5990,5980,6000,5980,3169
20230608,140200,7340524100,5990,5980,5990,5970,1059
20230608,140100,7334194570,5980,5980,5990,5980,1141
20230608,140000,7327371190,5980,5980,5990,5980,1215
20230608,135900,7320105480,5980,5990,5990,5980,907
20230608,135800,7314681610,5970,5970,5990,5970,2458
20230608,135700,7300004740,5990,5980,5990,5970,736
20230608,135600,7295603170,5980,5990,5990,5980,1243
20230608,135500,7288168190,5990,5960,5990,5960,4487
20230608,135400,7261396190,5950,5950,5950,5950,125
20230608,135300,7260652440,5950,5930,5950,5930,130
20230608,135200,7259880940,5920,5940,5940,5920,1237
20230608,135100,7252539860,5950,5950,5950,5950,45
20230608,135000,7252272110,5940,5950,5950,5940,2590
20230608,134900,7236869080,5950,5960,5960,5950,113
20230608,134800,7236196610,5960,5970,5970,5950,660
20230608,134700,7232263030,5970,5970,5970,5960,330
20230608,134600,7230295430,5970,5960,5970,5960,762
20230608,134500,7225746580,5960,5950,5960,5950,622
20230608,134400,7222039860,5950,5950,5950,5950,1
20230608,134300,7222033910,5950,5970,5970,5950,4490
20230608,134200,7195272120,5970,5970,5970,5970,60
20230608,134100,7194913920,5970,5960,5970,5960,1013
20230608,134000,7188867150,5960,5970,5970,5960,111
20230608,133900,7188204680,5970,5960,5970,5960,61
20230608,133800,7187840610,5960,5970,5970,5960,80
20230608,133700,7187363510,5950,5960,5960,5950,569
20230608,133600,7183972470,5960,5970,5970,5950,986
20230608,133500,7178096530,5970,5970,5970,5970,300
20230608,133400,7176305530,5970,5960,5970,5960,483
20230608,133300,7173424490,5960,5960,5960,5960,51
20230608,133200,7173120530,5950,5960,5960,5950,485
20230608,133100,7170231930,5980,5980,5990,5960,2989
20230608,133000,7152401760,5980,5990,5990,5980,710
20230608,132900,7148155380,5990,6000,6000,5980,1146
20230608,132800,7141289010,6000,5990,6000,5990,1779
20230608,132700,7130622260,5990,5980,5990,5980,257
20230608,132600,7129084480,5980,5980,5990,5970,2120
20230608,132500,7116392560,5980,5970,5980,5970,412
20230608,132400,7113930590,5970,5960,5970,5950,1070
20230608,132300,7107560390,5960,5940,5960,5930,598
20230608,132200,7104006750,5940,5950,5950,5940,838
20230608,132100,7099022060,5950,5920,5950,5920,800
20230608,132000,7094278970,5920,5920,5930,5920,575
20230608,131900,7090874870,5910,5900,5910,5900,105
20230608,131800,7090254980,5900,5900,5910,5880,1940
20230608,131700,7078832000,5890,5890,5900,5890,2429
20230608,131600,7064525090,5890,5900,5910,5890,753
20230608,131500,7060082300,5910,5900,5910,5890,719
20230608,131400,7055842760,5890,5900,5910,5890,958
20230608,131300,7050193970,5900,5910,5910,5900,682
20230608,131200,7046169890,5920,5910,5920,5910,13
20230608,131100,7046092960,5910,5920,5920,5900,550
20230608,131000,7042843970,5930,5910,5940,5910,346
20230608,130900,7040796780,5940,5940,5940,5940,20
20230608,130800,7040677980,5940,5940,5940,5910,1844
20230608,130700,7029759920,5930,5930,5940,5930,123
20230608,130600,7029029770,5920,5900,5920,5900,353
20230608,130500,7026944810,5900,5900,5900,5900,442
20230608,130400,7024337010,5900,5910,5910,5900,2027
20230608,130300,7012376170,5910,5920,5920,5900,3507
20230608,130200,6991650230,5920,5930,5930,5920,301
20230608,130100,6989868300,5920,5920,5920,5920,350
20230608,130000,6987796300,5920,5920,5920,5920,2
20230608,125900,6987784460,5920,5920,5920,5920,13
20230608,125800,6987707500,5920,5920,5920,5910,414
20230608,125700,6985260420,5920,5910,5920,5910,511
20230608,125600,6982240290,5910,5920,5920,5910,276
20230608,125500,6980608450,5920,5930,5930,5920,1404
20230608,125400,6972296740,5930,5940,5940,5930,49
20230608,125300,6972005880,5930,5940,5940,5930,516
20230608,125200,6968945980,5940,5940,5940,5940,80
20230608,125100,6968470780,5940,5940,5950,5940,34
20230608,125000,6968268720,5930,5930,5930,5920,46
20230608,124900,6967996080,5920,5930,5960,5920,756
20230608,124800,6963516920,5930,5930,5930,5900,6941
20230608,124700,6922476190,5930,5930,5930,5930,1005
20230608,124600,6916516540,5930,5930,5930,5920,133
20230608,124500,6915729060,5930,5930,5930,5930,372
20230608,124400,6913523100,5960,5960,5960,5920,969
20230608,124300,6907773630,5960,5960,5960,5960,0
20230608,124200,6907773630,5960,5950,5960,5950,230
20230608,124100,6906404950,5930,5930,5950,5930,59
20230608,124000,6906055060,5930,5950,5950,5920,553
20230608,123900,6902778940,5930,5950,5950,5930,395
20230608,123800,6900436390,5950,5930,5950,5920,1281
20230608,123700,6892842450,5920,5950,5960,5920,1429
20230608,123600,6884372050,5930,5950,5950,5930,809
20230608,123500,6879570210,5960,5930,5960,5930,934
20230608,123400,6874029140,5940,5940,5940,5940,186
20230608,123300,6872924300,5950,5930,5950,5930,217
20230608,123200,6871633210,5930,5960,5960,5930,3090
20230608,123100,6853253890,5960,5960,5960,5960,1152
20230608,123000,6846387970,5960,5960,5960,5960,530
20230608,122900,6843229170,5960,5960,5960,5960,339
20230608,122800,6841208730,5960,5960,5960,5960,41
20230608,122700,6840964370,5970,5970,5970,5960,812
20230608,122600,6836116750,5970,5980,5990,5970,977
20230608,122500,6830274180,5980,5990,5990,5980,508
20230608,122400,6827235090,5990,5990,5990,5980,1384
20230608,122300,6818945440,5990,5990,6000,5990,493
20230608,122200,6815992360,5990,5990,6000,5990,43
20230608,122100,6815734780,5990,6000,6000,5990,1134
20230608,122000,6808930790,6000,6000,6000,5980,3862
20230608,121900,6785760670,6000,5990,6010,5990,7791
20230608,121800,6739011440,5990,5980,6000,5980,7277
20230608,121700,6695440360,5980,5960,5980,5950,4642
20230608,121600,6667737880,5960,5940,5960,5940,2065
20230608,121500,6655452020,5940,5940,5940,5940,828
20230608,121400,6650533700,5930,5940,5950,5930,87
20230608,121300,6650017700,5950,5940,5950,5930,209
20230608,121200,6648778010,5950,5950,5950,5930,928
20230608,121100,6643268890,5950,5940,5950,5930,312
20230608,121000,6641415670,5960,5940,5960,5940,2001
20230608,120900,6629529710,5940,5950,5950,5940,685
20230608,120800,6625459370,5950,5950,5950,5940,484
20230608,120700,6622580980,5950,5950,5960,5950,1233
20230608,120600,6615242920,5950,5960,5960,5950,76
20230608,120500,6614790570,5960,5960,5960,5960,966
20230608,120400,6609033210,5960,5960,5960,5960,895
20230608,120300,6603699010,5950,5950,5950,5950,55
20230608,120200,6603371760,5950,5950,5960,5950,220
20230608,120100,6602061620,5940,5960,5960,5930,1116
20230608,120000,6595425640,5960,5950,5960,5950,2129
20230608,115900,6582758080,5950,5940,5950,5930,337
20230608,115800,6580757840,5930,5940,5940,5920,629
20230608,115700,6577033160,5940,5950,5950,5940,296
20230608,115600,6575272640,5950,5940,5950,5940,1124
20230608,115500,6568594600,5940,5940,5940,5920,1123
20230608,115400,6561927760,5930,5940,5940,5930,1075
20230608,115300,6555545260,5940,5940,5940,5930,743
20230608,115200,6551132200,5940,5960,5960,5940,1865
20230608,115100,6540033780,5960,5960,5970,5950,2193
20230608,115000,6526955350,5950,5950,5970,5940,2485
20230608,114900,6512160210,5940,5930,5940,5930,3305
20230608,114800,6492546520,5900,5890,5900,5890,2829
20230608,114700,6475862630,5900,5910,5930,5900,3320
20230608,114600,6456273930,5910,5920,5920,5900,1815
20230608,114500,6445554810,5910,5910,5910,5900,1722
20230608,114400,6435382330,5910,5910,5920,5910,489
20230608,114300,6432491830,5910,5920,5920,5910,2524
20230608,114200,6417549960,5900,5920,5920,5900,4076
20230608,114100,6393431990,5920,5920,5920,5920,5022
20230608,114000,6363701750,5920,5900,5920,5900,1200
20230608,113900,6356615910,5900,5900,5920,5880,8469
20230608,113800,6306744280,5910,5900,5910,5900,553
20230608,113700,6303481080,5910,5940,5940,5910,1426
20230608,113600,6295038670,5930,5930,5940,5900,7597
20230608,113500,6250157820,5940,5940,5940,5920,1755
20230608,113400,6239761040,5940,5950,5950,5930,1300
20230608,113300,6232043460,5940,5930,5940,5930,1515
20230608,113200,6223045810,5940,5940,5940,5920,1724
20230608,113100,6212819260,5940,5930,5940,5930,1516
20230608,113000,6203825880,5930,5920,5930,5920,747
20230608,112900,6199398290,5930,5910,5930,5910,567
20230608,112800,6196040780,5920,5920,5930,5920,850
20230608,112700,6191008700,5930,5910,5930,5910,116
20230608,112600,6190321310,5910,5910,5910,5900,1254
20230608,112500,6182910470,5900,5880,5910,5880,2746
20230608,112400,6166729970,5880,5920,5920,5870,12644
20230608,112300,6092118470,5930,5930,5940,5930,1356
20230608,112200,6084066960,5930,5940,5940,5930,71
20230608,112100,6083645630,5930,5920,5930,5910,1041
20230608,112000,6077478240,5920,5940,5940,5920,3920
20230608,111900,6054245930,5940,5950,5960,5940,896
20230608,111800,6048917850,5960,5940,5960,5930,1901
20230608,111700,6037624130,5940,5930,5950,5920,2218
20230608,111600,6024457700,5920,5900,5920,5880,19171
20230608,111500,5911451470,5900,5910,5920,5900,19785
20230608,111400,5794644420,5900,5960,5960,5900,20603
20230608,111300,5672796960,5960,5950,5960,5920,2587
20230608,111200,5657422720,5930,5980,5980,5920,19032
20230608,111100,5544360690,5990,5990,6000,5980,811
20230608,111000,5539503200,5990,5960,5990,5960,1035
20230608,110900,5533334570,5960,5960,5960,5960,177
20230608,110800,5532279650,5960,5980,5980,5960,3067
20230608,110700,5513992370,6000,5960,6000,5950,7233
20230608,110600,5470837920,5960,5970,5980,5960,921
20230608,110500,5465342000,5970,5970,5980,5970,2248
20230608,110400,5451920920,5980,5990,6000,5980,2445
20230608,110300,5437297700,5980,5990,5990,5980,235
20230608,110200,5435891600,5980,6010,6010,5980,1721
20230608,110100,5425572690,6010,6010,6010,5990,1644
20230608,110000,5415711790,6010,6000,6010,6000,1176
20230608,105900,5408655780,6000,6020,6020,5990,3771
20230608,105800,5386017920,6040,6030,6040,6030,232
20230608,105700,5384618870,6030,6020,6030,6020,2035
20230608,105600,5372364970,6020,6020,6020,6010,946
20230608,105500,5366670550,6020,6010,6020,6010,120
20230608,105400,5365949330,6010,6010,6010,6010,313
20230608,105300,5364068200,6010,6020,6020,6010,1032
20230608,105200,5357862830,6020,5990,6020,5990,1366
20230608,105100,5349647320,5990,5980,5990,5970,4726
20230608,105000,5321411090,5980,5980,5990,5970,4580
20230608,104900,5294042260,5980,6000,6000,5970,10678
20230608,104800,5230148130,6000,6020,6020,6000,907
20230608,104700,5224697110,6010,6020,6020,6010,323
20230608,104600,5222754920,6030,6030,6040,6030,33
20230608,104500,5222555920,6000,6050,6050,6000,10638
20230608,104400,5158529860,6050,6070,6070,6050,746
20230608,104300,5154014210,6060,6050,6060,6040,669
20230608,104200,5149967350,6050,6060,6060,6050,153
20230608,104100,5149040750,6060,6060,6070,6030,1777
20230608,104000,5138277710,6060,6070,6070,6050,387
20230608,103900,5135933290,6070,6060,6070,6050,1337
20230608,103800,5127840890,6070,6070,6080,6070,531
20230608,103700,5124613240,6070,6060,6070,6060,2080
20230608,103600,5112002120,6060,6040,6060,6040,1079
20230608,103500,5105475600,6050,6050,6060,6040,1190
20230608,103400,5098279020,6050,6020,6050,6020,3706
20230608,103300,5075908960,6020,6000,6020,6000,1674
20230608,103200,5065842300,6000,6010,6010,6000,1569
20230608,103100,5056414510,6010,6020,6020,6010,461
20230608,103000,5053643850,6020,6020,6020,6010,113
20230608,102900,5052964170,6020,6020,6020,6020,113
20230608,102800,5052283910,6000,6000,6000,6000,1761
20230608,102700,5041717910,6000,6030,6030,6000,1178
20230608,102600,5034637170,6010,6010,6010,6010,1256
20230608,102500,5027088610,6010,6010,6010,6000,137
20230608,102400,5026266580,6000,6000,6010,6000,1858
20230608,102300,5015112790,6000,6020,6020,6000,1503
20230608,102200,5006077910,6020,6010,6040,6000,1015
20230608,102100,4999978390,6010,6010,6010,6000,1622
20230608,102000,4990230540,6010,6020,6020,6000,2048
20230608,101900,4977925030,6010,6010,6010,6010,1849
20230608,101800,4966812540,6010,6020,6020,6010,2293
20230608,101700,4953013750,6020,6020,6030,6020,933
20230608,101600,4947394720,6030,6020,6030,6010,2311
20230608,101500,4933488010,6020,6060,6060,6020,9616
20230608,101400,4875331110,6050,6040,6060,6040,5348
20230608,101300,4842969340,6050,6020,6050,6010,3190
20230608,101200,4823702360,6010,5990,6020,5990,3778
20230608,101100,4800981080,6000,6010,6020,5990,4665
20230608,101000,4773010750,6000,6000,6020,6000,6625
20230608,100900,4733200170,6010,6010,6010,6000,5184
20230608,100800,4702088170,6000,6020,6030,6000,8628
20230608,100700,4650231160,6030,6030,6030,6020,2409
20230608,100600,4635722950,6020,6010,6030,6010,1877
20230608,100500,4624422610,6020,6040,6050,6010,6988
20230608,100400,4582270010,6030,6030,6040,6010,2838
20230608,100300,4565170630,6020,6030,6030,6010,8201
20230608,100200,4515782930,6030,6020,6030,6020,835
20230608,100100,4510753370,6020,6040,6040,6020,900
20230608,100000,4505319690,6040,6040,6050,6040,919
20230608,095900,4499767080,6050,6040,6050,6040,3567
20230608,095800,4478221410,6040,6030,6050,6030,994
20230608,095700,4472219650,6040,6030,6040,6010,4177
20230608,095600,4447084180,6030,6020,6040,6020,2605
20230608,095500,4431381020,6020,6040,6040,6020,4148
20230608,095400,4406375090,6030,6030,6040,6030,451
20230608,095300,4403654800,6050,6060,6060,6030,431
20230608,095200,4401051870,6060,6040,6060,6030,1131
20230608,095100,4394220530,6050,6050,6070,6040,1620
20230608,095000,4384420800,6050,6070,6070,6040,912
20230608,094900,4378902750,6070,6050,6070,6040,2916
20230608,094800,4361276850,6060,6060,6060,6050,998
20230608,094700,4355230950,6050,6030,6060,6030,2697
20230608,094600,4338954970,6030,6020,6030,6010,5696
20230608,094500,4304692150,6010,6070,6070,6010,10353
20230608,094400,4242256180,6080,6090,6090,6070,2501
20230608,094300,4227048230,6090,6060,6090,6060,5533
20230608,094200,4193457300,6060,6070,6080,6040,5085
20230608,094100,4162656510,6060,6060,6080,6050,9501
20230608,094000,4105034120,6050,6030,6080,6030,7334
20230608,093900,4060624760,6040,6030,6040,6020,7603
20230608,093800,4014752380,6020,5990,6030,5980,11128
20230608,093700,3947972160,6000,6010,6030,5990,3577
20230608,093600,3926515420,6000,6020,6030,6000,4116
20230608,093500,3901742650,6020,6000,6030,6000,4481
20230608,093400,3874788500,6000,6030,6030,5980,17192
20230608,093300,3771551040,6030,6040,6060,6030,5703
20230608,093200,3737085800,6040,6020,6050,6020,7140
20230608,093100,3693963260,6010,5960,6050,5940,36384
20230608,093000,3476263550,5960,5960,6020,5940,39440
20230608,092900,3240397160,5960,6050,6060,5960,51486
20230608,092800,2930986580,6060,6060,6070,6060,5609
20230608,092700,2896987700,6060,6070,6070,6060,2364
20230608,092600,2882647050,6070,6080,6090,6070,1159
20230608,092500,2875605370,6060,6060,6060,6040,7487
20230608,092400,2830276960,6060,6080,6090,6060,1287
20230608,092300,2822457220,6070,6090,6100,6070,2542
20230608,092200,2806998710,6090,6060,6110,6060,3591
20230608,092100,2785131580,6080,6040,6080,6040,13720
20230608,092000,2702029610,6060,6030,6080,6030,13602
20230608,091900,2619864170,6030,6050,6070,6030,9482
20230608,091800,2562591950,6050,6100,6100,6050,3669
20230608,091700,2540354160,6110,6060,6110,6050,5360
20230608,091600,2507797760,6060,6020,6080,6020,8194
20230608,091500,2458246520,6020,6090,6090,6020,36678
20230608,091400,2236730800,6100,6110,6110,6100,1316
20230608,091300,2228693440,6110,6100,6120,6100,8468
20230608,091200,2177019140,6110,6140,6140,6100,5768
20230608,091100,2141731910,6140,6130,6140,6120,7560
20230608,091000,2095357070,6130,6100,6140,6100,7084
20230608,090900,2051970510,6110,6050,6110,6020,19544
20230608,090800,1933442750,6040,6070,6070,6020,32228
20230608,090700,1738630810,6060,6130,6140,6060,25949
20230608,090600,1580479290,6130,6110,6150,6090,9140
20230608,090500,1524590590,6110,6100,6120,6080,12090
20230608,090400,1450860260,6100,6100,6140,6080,14600
20230608,090300,1361799470,6090,6110,6140,6090,18161
20230608,090200,1250989820,6110,6060,6160,6020,51034
20230608,090100,941679820,6070,6090,6160,6060,45369
20230608,090000,665097160,6160,6280,6280,6080,85124