stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,203200,11150268490,2960,2960,2960,2960,98037
20230608,203100,11150268490,2960,2960,2960,2960,0
20230608,203000,11150268490,2960,2960,2960,2960,0
20230608,202900,11150268490,2960,2960,2960,2960,0
20230608,202800,11150268490,2960,2960,2960,2960,0
20230608,202700,11150268490,2960,2960,2960,2960,0
20230608,202600,11150268490,2960,2960,2960,2960,0
20230608,202500,11150268490,2960,2960,2960,2960,0
20230608,202400,11150268490,2960,2960,2960,2960,0
20230608,202300,11150268490,2960,2960,2960,2960,0
20230608,202200,11150268490,2960,2960,2960,2960,0
20230608,202100,11150268490,2960,2960,2960,2960,0
20230608,202000,11150268490,2960,2960,2960,2960,0
20230608,201900,11150268490,2960,2960,2960,2960,0
20230608,201800,11150268490,2960,2960,2960,2960,0
20230608,201700,11150268490,2960,2960,2960,2960,0
20230608,201600,11150268490,2960,2960,2960,2960,0
20230608,201500,11150268490,2960,2960,2960,2960,0
20230608,201400,11150268490,2960,2960,2960,2960,0
20230608,201300,11150268490,2960,2960,2960,2960,0
20230608,201200,11150268490,2960,2960,2960,2960,0
20230608,201100,11150268490,2960,2960,2960,2960,0
20230608,201000,11150268490,2960,2960,2960,2960,0
20230608,200900,11150268490,2960,2960,2960,2960,0
20230608,200800,11150268490,2960,2960,2960,2960,0
20230608,200700,11150268490,2960,2960,2960,2960,0
20230608,200600,11150268490,2960,2960,2960,2960,0
20230608,200500,11150268490,2960,2960,2960,2960,0
20230608,200400,11150268490,2960,2960,2960,2960,0
20230608,200300,11150268490,2960,2960,2960,2960,0
20230608,200200,11150268490,2960,2960,2960,2960,98037
20230608,200100,11150268490,2960,2960,2960,2960,0
20230608,200000,11150268490,2960,2960,2960,2960,0
20230608,195900,11150268490,2960,2960,2960,2960,0
20230608,195800,11150268490,2960,2960,2960,2960,0
20230608,195700,11150268490,2960,2960,2960,2960,0
20230608,195600,11150268490,2960,2960,2960,2960,0
20230608,195500,11150268490,2960,2960,2960,2960,0
20230608,195400,11150268490,2960,2960,2960,2960,0
20230608,195300,11150268490,2960,2960,2960,2960,0
20230608,195200,11150268490,2960,2960,2960,2960,0
20230608,195100,11150268490,2960,2960,2960,2960,0
20230608,195000,11150268490,2960,2960,2960,2960,0
20230608,194900,11150268490,2960,2960,2960,2960,0
20230608,194800,11150268490,2960,2960,2960,2960,0
20230608,194700,11150268490,2960,2960,2960,2960,0
20230608,194600,11150268490,2960,2960,2960,2960,0
20230608,194500,11150268490,2960,2960,2960,2960,0
20230608,194400,11150268490,2960,2960,2960,2960,0
20230608,194300,11150268490,2960,2960,2960,2960,0
20230608,194200,11150268490,2960,2960,2960,2960,0
20230608,194100,11150268490,2960,2960,2960,2960,0
20230608,194000,11150268490,2960,2960,2960,2960,0
20230608,193900,11150268490,2960,2960,2960,2960,0
20230608,193800,11150268490,2960,2960,2960,2960,0
20230608,193700,11150268490,2960,2960,2960,2960,0
20230608,193600,11150268490,2960,2960,2960,2960,0
20230608,193500,11150268490,2960,2960,2960,2960,0
20230608,193400,11150268490,2960,2960,2960,2960,0
20230608,193300,11150268490,2960,2960,2960,2960,0
20230608,193200,11150268490,2960,2960,2960,2960,98037
20230608,193100,11150268490,2960,2960,2960,2960,0
20230608,193000,11150268490,2960,2960,2960,2960,0
20230608,192900,11150268490,2960,2960,2960,2960,0
20230608,192800,11150268490,2960,2960,2960,2960,0
20230608,192700,11150268490,2960,2960,2960,2960,0
20230608,192600,11150268490,2960,2960,2960,2960,0
20230608,192500,11150268490,2960,2960,2960,2960,0
20230608,192400,11150268490,2960,2960,2960,2960,0
20230608,192300,11150268490,2960,2960,2960,2960,0
20230608,192200,11150268490,2960,2960,2960,2960,0
20230608,192100,11150268490,2960,2960,2960,2960,0
20230608,192000,11150268490,2960,2960,2960,2960,0
20230608,191900,11150268490,2960,2960,2960,2960,0
20230608,191800,11150268490,2960,2960,2960,2960,0
20230608,191700,11150268490,2960,2960,2960,2960,0
20230608,191600,11150268490,2960,2960,2960,2960,0
20230608,191500,11150268490,2960,2960,2960,2960,0
20230608,191400,11150268490,2960,2960,2960,2960,0
20230608,191300,11150268490,2960,2960,2960,2960,0
20230608,191200,11150268490,2960,2960,2960,2960,0
20230608,191100,11150268490,2960,2960,2960,2960,0
20230608,191000,11150268490,2960,2960,2960,2960,0
20230608,190900,11150268490,2960,2960,2960,2960,0
20230608,190800,11150268490,2960,2960,2960,2960,0
20230608,190700,11150268490,2960,2960,2960,2960,0
20230608,190600,11150268490,2960,2960,2960,2960,0
20230608,190500,11150268490,2960,2960,2960,2960,0
20230608,190400,11150268490,2960,2960,2960,2960,0
20230608,190300,11150268490,2960,2960,2960,2960,0
20230608,190200,11150268490,2960,2960,2960,2960,98037
20230608,190100,11150268490,2960,2960,2960,2960,0
20230608,190000,11150268490,2960,2960,2960,2960,0
20230608,185900,11150268490,2960,2960,2960,2960,0
20230608,185800,11150268490,2960,2960,2960,2960,0
20230608,185700,11150268490,2960,2960,2960,2960,0
20230608,185600,11150268490,2960,2960,2960,2960,0
20230608,185500,11150268490,2960,2960,2960,2960,0
20230608,185400,11150268490,2960,2960,2960,2960,0
20230608,185300,11150268490,2960,2960,2960,2960,0
20230608,185200,11150268490,2960,2960,2960,2960,0
20230608,185100,11150268490,2960,2960,2960,2960,0
20230608,185000,11150268490,2960,2960,2960,2960,0
20230608,184900,11150268490,2960,2960,2960,2960,0
20230608,184800,11150268490,2960,2960,2960,2960,0
20230608,184700,11150268490,2960,2960,2960,2960,0
20230608,184600,11150268490,2960,2960,2960,2960,0
20230608,184500,11150268490,2960,2960,2960,2960,0
20230608,184400,11150268490,2960,2960,2960,2960,0
20230608,184300,11150268490,2960,2960,2960,2960,0
20230608,184200,11150268490,2960,2960,2960,2960,0
20230608,184100,11150268490,2960,2960,2960,2960,0
20230608,184000,11150268490,2960,2960,2960,2960,0
20230608,183900,11150268490,2960,2960,2960,2960,0
20230608,183800,11150268490,2960,2960,2960,2960,0
20230608,183700,11150268490,2960,2960,2960,2960,0
20230608,183600,11150268490,2960,2960,2960,2960,0
20230608,183500,11150268490,2960,2960,2960,2960,0
20230608,183400,11150268490,2960,2960,2960,2960,0
20230608,183300,11150268490,2960,2960,2960,2960,0
20230608,183200,11150268490,2960,2960,2960,2960,98037
20230608,183100,11150268490,2960,2960,2960,2960,0
20230608,183000,11150268490,2960,2960,2960,2960,0
20230608,182900,11150268490,2960,2960,2960,2960,0
20230608,182800,11150268490,2960,2960,2960,2960,0
20230608,182700,11150268490,2960,2960,2960,2960,0
20230608,182600,11150268490,2960,2960,2960,2960,0
20230608,182500,11150268490,2960,2960,2960,2960,0
20230608,182400,11150268490,2960,2960,2960,2960,0
20230608,182300,11150268490,2960,2960,2960,2960,0
20230608,182200,11150268490,2960,2960,2960,2960,0
20230608,182100,11150268490,2960,2960,2960,2960,0
20230608,182000,11150268490,2960,2960,2960,2960,0
20230608,181900,11150268490,2960,2960,2960,2960,0
20230608,181800,11150268490,2960,2960,2960,2960,0
20230608,181700,11150268490,2960,2960,2960,2960,0
20230608,181600,11150268490,2960,2960,2960,2960,0
20230608,181500,11150268490,2960,2960,2960,2960,0
20230608,181400,11150268490,2960,2960,2960,2960,0
20230608,181300,11150268490,2960,2960,2960,2960,0
20230608,181200,11150268490,2960,2960,2960,2960,0
20230608,181100,11150268490,2960,2960,2960,2960,0
20230608,181000,11150268490,2960,2960,2960,2960,0
20230608,180900,11150268490,2960,2960,2960,2960,0
20230608,180800,11150268490,2960,2960,2960,2960,0
20230608,180700,11150268490,2960,2960,2960,2960,0
20230608,180600,11150268490,2960,2960,2960,2960,0
20230608,180500,11150268490,2960,2960,2960,2960,0
20230608,180400,11150268490,2960,2960,2960,2960,0
20230608,180300,11150268490,2960,2960,2960,2960,0
20230608,180200,11150268490,2960,2960,2960,2960,98037
20230608,180100,11150268490,2960,2960,2960,2960,0
20230608,180000,11150268490,2960,2960,2960,2960,0
20230608,175900,11150268490,2960,2960,2960,2960,0
20230608,175800,11150268490,2960,2960,2960,2960,0
20230608,175700,11150268490,2960,2960,2960,2960,0
20230608,175600,11150268490,2960,2960,2960,2960,0
20230608,175500,11150268490,2960,2960,2960,2960,0
20230608,175400,11150268490,2960,2960,2960,2960,0
20230608,175300,11150268490,2960,2960,2960,2960,0
20230608,175200,11150268490,2960,2960,2960,2960,0
20230608,175100,11150268490,2960,2960,2960,2960,0
20230608,175000,11150268490,2960,2960,2960,2960,0
20230608,174900,11150268490,2960,2960,2960,2960,0
20230608,174800,11150268490,2960,2960,2960,2960,0
20230608,174700,11150268490,2960,2960,2960,2960,0
20230608,174600,11150268490,2960,2960,2960,2960,0
20230608,174500,11150268490,2960,2960,2960,2960,0
20230608,174400,11150268490,2960,2960,2960,2960,0
20230608,174300,11150268490,2960,2960,2960,2960,0
20230608,174200,11150268490,2960,2960,2960,2960,0
20230608,174100,11150268490,2960,2960,2960,2960,0
20230608,174000,11150268490,2960,2960,2960,2960,0
20230608,173900,11150268490,2960,2960,2960,2960,0
20230608,173800,11150268490,2960,2960,2960,2960,0
20230608,173700,11150268490,2960,2960,2960,2960,0
20230608,173600,11150268490,2960,2960,2960,2960,0
20230608,173500,11150268490,2960,2960,2960,2960,0
20230608,173400,11150268490,2960,2960,2960,2960,0
20230608,173300,11150268490,2960,2960,2960,2960,0
20230608,173200,11150268490,2960,2960,2960,2960,98037
20230608,173100,11150268490,2960,2960,2960,2960,0
20230608,173000,11150268490,2960,2960,2960,2960,0
20230608,172900,11150268490,2960,2960,2960,2960,0
20230608,172800,11150268490,2960,2960,2960,2960,0
20230608,172700,11150268490,2960,2960,2960,2960,0
20230608,172600,11150268490,2960,2960,2960,2960,0
20230608,172500,11150268490,2960,2960,2960,2960,0
20230608,172400,11150268490,2960,2960,2960,2960,0
20230608,172300,11150268490,2960,2960,2960,2960,0
20230608,172200,11150268490,2960,2960,2960,2960,0
20230608,172100,11150268490,2960,2960,2960,2960,0
20230608,172000,11150268490,2960,2960,2960,2960,0
20230608,171900,11150268490,2960,2960,2960,2960,0
20230608,171800,11150268490,2960,2960,2960,2960,0
20230608,171700,11150268490,2960,2960,2960,2960,0
20230608,171600,11150268490,2960,2960,2960,2960,0
20230608,171500,11150268490,2960,2960,2960,2960,0
20230608,171400,11150268490,2960,2960,2960,2960,0
20230608,171300,11150268490,2960,2960,2960,2960,0
20230608,171200,11150268490,2960,2960,2960,2960,0
20230608,171100,11150268490,2960,2960,2960,2960,0
20230608,171000,11150268490,2960,2960,2960,2960,0
20230608,170900,11150268490,2960,2960,2960,2960,0
20230608,170800,11150268490,2960,2960,2960,2960,0
20230608,170700,11150268490,2960,2960,2960,2960,0
20230608,170600,11150268490,2960,2960,2960,2960,0
20230608,170500,11150268490,2960,2960,2960,2960,0
20230608,170400,11150268490,2960,2960,2960,2960,0
20230608,170300,11150268490,2960,2960,2960,2960,0
20230608,170200,11150268490,2960,2960,2960,2960,98037
20230608,170100,11150268490,2960,2960,2960,2960,0
20230608,170000,11150268490,2960,2960,2960,2960,0
20230608,165900,11150268490,2960,2960,2960,2960,0
20230608,165800,11150268490,2960,2960,2960,2960,0
20230608,165700,11150268490,2960,2960,2960,2960,0
20230608,165600,11150268490,2960,2960,2960,2960,0
20230608,165500,11150268490,2960,2960,2960,2960,0
20230608,165400,11150268490,2960,2960,2960,2960,0
20230608,165300,11150268490,2960,2960,2960,2960,0
20230608,165200,11150268490,2960,2960,2960,2960,0
20230608,165100,11150268490,2960,2960,2960,2960,0
20230608,165000,11150268490,2960,2960,2960,2960,0
20230608,164900,11150268490,2960,2960,2960,2960,0
20230608,164800,11150268490,2960,2960,2960,2960,0
20230608,164700,11150268490,2960,2960,2960,2960,0
20230608,164600,11150268490,2960,2960,2960,2960,0
20230608,164500,11150268490,2960,2960,2960,2960,0
20230608,164400,11150268490,2960,2960,2960,2960,0
20230608,164300,11150268490,2960,2960,2960,2960,0
20230608,164200,11150268490,2960,2960,2960,2960,0
20230608,164100,11150268490,2960,2960,2960,2960,0
20230608,164000,11150268490,2960,2960,2960,2960,0
20230608,163900,11150268490,2960,2960,2960,2960,0
20230608,163800,11150268490,2960,2960,2960,2960,0
20230608,163700,11150268490,2960,2960,2960,2960,0
20230608,163600,11150268490,2960,2960,2960,2960,0
20230608,163500,11150268490,2960,2960,2960,2960,0
20230608,163400,11150268490,2960,2960,2960,2960,0
20230608,163300,11150268490,2960,2960,2960,2960,0
20230608,163200,11150268490,2960,2960,2960,2960,98037
20230608,163100,11150268490,2960,2960,2960,2960,0
20230608,163000,11150268490,2960,2960,2960,2960,0
20230608,162900,11150268490,2960,2960,2960,2960,0
20230608,162800,11150268490,2960,2960,2960,2960,0
20230608,162700,11150268490,2960,2960,2960,2960,0
20230608,162600,11150268490,2960,2960,2960,2960,0
20230608,162500,11150268490,2960,2960,2960,2960,0
20230608,162400,11150268490,2960,2960,2960,2960,0
20230608,162300,11150268490,2960,2960,2960,2960,0
20230608,162200,11150268490,2960,2960,2960,2960,0
20230608,162100,11150268490,2960,2960,2960,2960,0
20230608,162000,11150268490,2960,2960,2960,2960,0
20230608,161900,11150268490,2960,2960,2960,2960,0
20230608,161800,11150268490,2960,2960,2960,2960,0
20230608,161700,11150268490,2960,2960,2960,2960,0
20230608,161600,11150268490,2960,2960,2960,2960,0
20230608,161500,11150268490,2960,2960,2960,2960,0
20230608,161400,11150268490,2960,2960,2960,2960,0
20230608,161300,11150268490,2960,2960,2960,2960,0
20230608,161200,11150268490,2960,2960,2960,2960,0
20230608,161100,11150268490,2960,2960,2960,2960,0
20230608,161000,11150268490,2960,2960,2960,2960,0
20230608,160900,11150268490,2960,2960,2960,2960,0
20230608,160800,11150268490,2960,2960,2960,2960,0
20230608,160700,11150268490,2960,2960,2960,2960,0
20230608,160600,11150268490,2960,2960,2960,2960,0
20230608,160500,11150268490,2960,2960,2960,2960,0
20230608,160400,11150268490,2960,2960,2960,2960,0
20230608,160300,11150268490,2960,2960,2960,2960,0
20230608,160200,11150268490,2960,2960,2960,2960,98037
20230608,160100,11150268490,2960,2960,2960,2960,0
20230608,160000,11150268490,2960,2960,2960,2960,0
20230608,155900,11150268490,2960,2960,2960,2960,0
20230608,155800,11150268490,2960,2960,2960,2960,0
20230608,155700,11150268490,2960,2960,2960,2960,0
20230608,155600,11150268490,2960,2960,2960,2960,0
20230608,155500,11150268490,2960,2960,2960,2960,0
20230608,155400,11150268490,2960,2960,2960,2960,0
20230608,155300,11150268490,2960,2960,2960,2960,0
20230608,155200,11150268490,2960,2960,2960,2960,0
20230608,155100,11150268490,2960,2960,2960,2960,0
20230608,155000,11150268490,2960,2960,2960,2960,0
20230608,154900,11150268490,2960,2960,2960,2960,0
20230608,154800,11150268490,2960,2960,2960,2960,0
20230608,154700,11150268490,2960,2960,2960,2960,0
20230608,154600,11150268490,2960,2960,2960,2960,0
20230608,154500,11150268490,2960,2960,2960,2960,0
20230608,154400,11150268490,2960,2960,2960,2960,0
20230608,154300,11150268490,2960,2960,2960,2960,0
20230608,154200,11150268490,2960,2960,2960,2960,0
20230608,154100,11150268490,2960,2960,2960,2960,0
20230608,154000,11150268490,2960,2960,2960,2960,0
20230608,153900,11150268490,2960,2960,2960,2960,0
20230608,153800,11150268490,2960,2960,2960,2960,0
20230608,153700,11150268490,2960,2960,2960,2960,0
20230608,153600,11150268490,2960,2960,2960,2960,0
20230608,153500,11150268490,2960,2960,2960,2960,0
20230608,153400,11150268490,2960,2960,2960,2960,0
20230608,153300,11150268490,2960,2960,2960,2960,0
20230608,153200,11150268490,2960,2960,2960,2960,98037
20230608,153100,11150268490,2960,2960,2960,2960,0
20230608,153000,11150268490,2960,2960,2960,2960,98037
20230608,152900,10860078970,2940,2940,2940,2940,0
20230608,152800,10860078970,2940,2940,2940,2940,0
20230608,152700,10860078970,2940,2940,2940,2940,0
20230608,152600,10860078970,2940,2940,2940,2940,0
20230608,152500,10860078970,2940,2940,2940,2940,0
20230608,152400,10860078970,2940,2940,2940,2940,0
20230608,152300,10860078970,2940,2940,2940,2940,0
20230608,152200,10860078970,2940,2940,2940,2940,0
20230608,152100,10860078970,2940,2940,2940,2940,0
20230608,152000,10860078970,2940,2940,2940,2940,0
20230608,151900,10860078970,2940,2945,2950,2935,23259
20230608,151800,10791687095,2945,2945,2950,2940,26687
20230608,151700,10713162520,2945,2950,2950,2945,10328
20230608,151600,10682702450,2950,2945,2950,2945,11238
20230608,151500,10649578230,2945,2955,2955,2945,21192
20230608,151400,10587061725,2955,2955,2955,2950,2478
20230608,151300,10579741760,2950,2950,2955,2945,6516
20230608,151200,10560507405,2950,2945,2950,2945,8435
20230608,151100,10535628735,2945,2945,2950,2940,13737
20230608,151000,10495178235,2945,2955,2955,2945,16630
20230608,150900,10446159345,2950,2955,2955,2950,4708
20230608,150800,10432266840,2950,2955,2960,2950,5966
20230608,150700,10414640460,2955,2955,2960,2950,11850
20230608,150600,10379627915,2955,2960,2960,2955,1054
20230608,150500,10376512605,2960,2955,2960,2950,9556
20230608,150400,10348272580,2955,2955,2960,2955,5089
20230608,150300,10333227170,2955,2960,2965,2955,9449
20230608,150200,10305243360,2960,2955,2970,2955,35452
20230608,150100,10200158710,2960,2950,2960,2945,26910
20230608,150000,10120670755,2945,2945,2950,2945,10457
20230608,145900,10089829435,2945,2945,2950,2945,1863
20230608,145800,10084342040,2950,2950,2950,2945,2106
20230608,145700,10078133290,2950,2945,2950,2945,14674
20230608,145600,10034858090,2945,2945,2950,2940,8333
20230608,145500,10010319430,2945,2945,2950,2940,9318
20230608,145400,9982868180,2940,2935,2945,2935,11664
20230608,145300,9948581490,2935,2930,2935,2920,7010
20230608,145200,9928042740,2930,2920,2930,2915,3998
20230608,145100,9916370760,2920,2920,2925,2920,3101
20230608,145000,9907315835,2920,2925,2925,2920,4304
20230608,144900,9894732610,2930,2930,2930,2930,5877
20230608,144800,9877513000,2930,2930,2930,2925,3629
20230608,144700,9866892565,2925,2930,2930,2925,315
20230608,144600,9865970115,2925,2925,2925,2925,3668
20230608,144500,9855241215,2925,2920,2925,2920,688
20230608,144400,9853228890,2920,2920,2925,2915,1220
20230608,144300,9849667335,2920,2920,2920,2915,638
20230608,144200,9847804875,2920,2920,2920,2915,5267
20230608,144100,9832445165,2920,2915,2920,2915,941
20230608,144000,9829701965,2915,2915,2915,2915,75
20230608,143900,9829483340,2920,2915,2920,2915,1613
20230608,143800,9824781295,2920,2915,2920,2915,316
20230608,143700,9823859255,2915,2915,2920,2910,16004
20230608,143600,9777220455,2915,2915,2920,2915,1758
20230608,143500,9772093385,2910,2915,2915,2910,1086
20230608,143400,9768927985,2920,2920,2925,2920,607
20230608,143300,9767155535,2920,2920,2925,2920,3517
20230608,143200,9756885865,2920,2910,2920,2910,1424
20230608,143100,9752734740,2910,2915,2915,2910,7079
20230608,143000,9732099480,2915,2920,2920,2915,1270
20230608,142900,9728396925,2920,2920,2925,2920,193
20230608,142800,9727833280,2915,2920,2920,2910,828
20230608,142700,9725419165,2915,2920,2920,2915,2809
20230608,142600,9717217735,2920,2920,2925,2920,6983
20230608,142500,9696807375,2920,2920,2920,2920,56
20230608,142400,9696643855,2920,2915,2920,2915,6814
20230608,142300,9676772285,2915,2920,2920,2915,1190
20230608,142200,9673297965,2920,2925,2925,2920,2374
20230608,142100,9666361400,2925,2925,2930,2925,758
20230608,142000,9664144195,2925,2930,2930,2925,1048
20230608,141900,9661076095,2930,2925,2930,2920,1794
20230608,141800,9655827845,2925,2915,2925,2915,503
20230608,141700,9654356595,2925,2910,2925,2910,634
20230608,141600,9652508480,2915,2915,2915,2910,886
20230608,141500,9649925965,2915,2910,2925,2910,1387
20230608,141400,9645888400,2910,2910,2915,2905,5049
20230608,141300,9631204725,2915,2915,2915,2905,4071
20230608,141200,9619363105,2915,2920,2920,2910,5948
20230608,141100,9602041505,2920,2920,2920,2920,1180
20230608,141000,9598595905,2920,2915,2930,2910,3534
20230608,140900,9588265025,2910,2920,2925,2910,5582
20230608,140800,9571982685,2925,2920,2925,2920,808
20230608,140700,9569619785,2930,2920,2930,2920,1795
20230608,140600,9564377880,2920,2930,2930,2920,885
20230608,140500,9561793485,2930,2935,2935,2930,23
20230608,140400,9561725990,2935,2920,2935,2920,1514
20230608,140300,9557305095,2920,2920,2935,2920,13084
20230608,140200,9518968875,2920,2900,2920,2900,9244
20230608,140100,9492063505,2895,2910,2915,2890,29492
20230608,140000,9406662475,2905,2925,2925,2900,56034
20230608,135900,9243484180,2925,2930,2930,2925,3034
20230608,135800,9234596060,2930,2930,2935,2930,690
20230608,135700,9232574260,2935,2935,2935,2930,2300
20230608,135600,9225823835,2935,2930,2935,2930,3207
20230608,135500,9216421080,2935,2935,2935,2935,540
20230608,135400,9214836180,2935,2935,2935,2930,1002
20230608,135300,9211895410,2935,2930,2935,2930,818
20230608,135200,9209497320,2925,2925,2925,2925,60
20230608,135100,9209321820,2925,2930,2930,2925,1314
20230608,135000,9205472600,2930,2920,2930,2920,1845
20230608,134900,9200085180,2920,2925,2935,2920,3429
20230608,134800,9190067100,2925,2925,2935,2925,997
20230608,134700,9187150865,2925,2925,2925,2925,3450
20230608,134600,9177059615,2925,2930,2930,2925,1222
20230608,134500,9173481640,2935,2935,2935,2930,2696
20230608,134400,9165581450,2930,2930,2930,2930,1435
20230608,134300,9161376900,2930,2930,2930,2930,3999
20230608,134200,9149659830,2930,2930,2930,2930,170
20230608,134100,9149161730,2930,2930,2930,2930,1034
20230608,134000,9146132110,2930,2930,2930,2925,295
20230608,133900,9145268010,2930,2930,2930,2925,1617
20230608,133800,9140532455,2930,2930,2930,2925,2335
20230608,133700,9133693405,2930,2930,2930,2925,670
20230608,133600,9131733305,2930,2925,2930,2920,1681
20230608,133500,9126820640,2920,2925,2925,2920,111
20230608,133400,9126496465,2925,2935,2935,2920,2070
20230608,133300,9120450125,2925,2930,2940,2925,1386
20230608,133200,9116393225,2930,2940,2940,2930,1005
20230608,133100,9113443535,2935,2930,2940,2925,4120
20230608,133000,9101369000,2930,2925,2930,2920,1117
20230608,132900,9098103365,2925,2920,2930,2915,21309
20230608,132800,9035855925,2915,2920,2925,2915,13640
20230608,132700,8996021715,2925,2930,2930,2925,10380
20230608,132600,8965659620,2930,2930,2930,2925,1448
20230608,132500,8961421655,2930,2930,2930,2930,8193
20230608,132400,8937416165,2935,2935,2935,2930,4738
20230608,132300,8923514185,2940,2940,2940,2935,158
20230608,132200,8923050435,2945,2935,2945,2935,3311
20230608,132100,8913332640,2935,2950,2950,2935,4118
20230608,132000,8901229590,2945,2935,2945,2935,6665
20230608,131900,8881628475,2935,2940,2940,2935,1333
20230608,131800,8877715960,2940,2935,2940,2935,911
20230608,131700,8875037670,2935,2935,2935,2935,0
20230608,131600,8875037670,2935,2935,2940,2935,127
20230608,131500,8874664635,2940,2935,2940,2930,3940
20230608,131400,8863116025,2935,2935,2940,2935,1273
20230608,131300,8859379695,2930,2935,2935,2930,2313
20230608,131200,8852601525,2935,2935,2935,2935,133
20230608,131100,8852211170,2935,2935,2935,2935,920
20230608,131000,8849510970,2935,2935,2935,2930,1548
20230608,130900,8844972185,2930,2935,2940,2930,4831
20230608,130800,8830806245,2935,2945,2945,2935,10608
20230608,130700,8799642925,2950,2955,2955,2950,4089
20230608,130600,8787576535,2955,2955,2960,2955,4662
20230608,130500,8773799840,2955,2955,2960,2955,7563
20230608,130400,8751443490,2950,2945,2950,2945,6113
20230608,130300,8733422555,2945,2945,2945,2945,2688
20230608,130200,8725506395,2945,2950,2950,2945,286
20230608,130100,8724663975,2945,2945,2950,2945,3601
20230608,130000,8714054075,2950,2955,2955,2945,4506
20230608,125900,8700761290,2955,2955,2955,2950,1097
20230608,125800,8697519780,2955,2955,2955,2955,50
20230608,125700,8697372030,2955,2950,2955,2950,970
20230608,125600,8694507685,2950,2950,2950,2950,1299
20230608,125500,8690675635,2950,2955,2955,2945,4249
20230608,125400,8678143510,2955,2945,2955,2945,5484
20230608,125300,8661978690,2945,2950,2955,2945,20451
20230608,125200,8601628435,2950,2930,2950,2930,29368
20230608,125100,8515332590,2925,2925,2925,2925,1827
20230608,125000,8509988615,2930,2925,2930,2925,1029
20230608,124900,8506978780,2930,2925,2930,2925,161
20230608,124800,8506507830,2930,2925,2930,2925,900
20230608,124700,8503872830,2925,2925,2925,2925,4859
20230608,124600,8489660255,2925,2930,2930,2925,553
20230608,124500,8488040215,2930,2930,2930,2930,600
20230608,124400,8486282215,2930,2930,2930,2930,782
20230608,124300,8483990955,2930,2930,2930,2930,848
20230608,124200,8481506315,2930,2935,2935,2930,33
20230608,124100,8481409620,2930,2930,2930,2925,161
20230608,124000,8480937895,2930,2930,2930,2930,383
20230608,123900,8479815705,2930,2930,2930,2930,110
20230608,123800,8479493405,2930,2930,2930,2930,962
20230608,123700,8476674745,2930,2930,2930,2930,809
20230608,123600,8474304375,2930,2930,2930,2930,37
20230608,123500,8474195965,2930,2930,2930,2930,289
20230608,123400,8473349195,2930,2930,2930,2925,2087
20230608,123300,8467237745,2930,2930,2930,2930,1022
20230608,123200,8464243285,2935,2935,2935,2935,254
20230608,123100,8463497795,2930,2930,2935,2930,1116
20230608,123000,8460227865,2930,2920,2930,2920,1314
20230608,122900,8456384680,2920,2920,2920,2920,1021
20230608,122800,8453403360,2925,2925,2925,2920,153
20230608,122700,8452955995,2925,2925,2925,2925,214
20230608,122600,8452330045,2925,2925,2930,2920,3646
20230608,122500,8441677985,2920,2925,2925,2920,5652
20230608,122400,8425168265,2925,2920,2930,2915,5079
20230608,122300,8410339510,2925,2920,2925,2920,1281
20230608,122200,8406596350,2915,2920,2925,2915,10503
20230608,122100,8375925245,2925,2925,2925,2925,510
20230608,122000,8374433495,2925,2935,2935,2920,664
20230608,121900,8372493370,2935,2930,2935,2915,20037
20230608,121800,8313948650,2930,2930,2930,2930,4566
20230608,121700,8300570270,2930,2930,2930,2930,915
20230608,121600,8297889320,2935,2935,2935,2935,1927
20230608,121500,8292233575,2935,2940,2940,2930,1751
20230608,121400,8287094445,2940,2940,2945,2940,3556
20230608,121300,8276639065,2940,2930,2940,2930,5486
20230608,121200,8260540970,2930,2935,2935,2930,708
20230608,121100,8258465990,2935,2935,2935,2930,4419
20230608,121000,8245515955,2935,2935,2935,2930,608
20230608,120900,8243731500,2935,2935,2935,2930,1964
20230608,120800,8237976145,2930,2935,2935,2930,2315
20230608,120700,8231186470,2935,2930,2935,2930,1093
20230608,120600,8227980455,2930,2935,2935,2930,1044
20230608,120500,8224918775,2935,2930,2935,2930,611
20230608,120400,8223127675,2930,2935,2935,2930,291
20230608,120300,8222273750,2930,2935,2935,2930,922
20230608,120200,8219571435,2930,2935,2935,2930,988
20230608,120100,8216674105,2930,2935,2935,2930,2230
20230608,120000,8210134195,2935,2940,2945,2935,6462
20230608,115900,8191153805,2930,2935,2935,2930,3150
20230608,115800,8181916360,2935,2935,2935,2935,1146
20230608,115700,8178552850,2935,2940,2945,2935,1099
20230608,115600,8175322770,2940,2940,2940,2935,232
20230608,115500,8174640780,2940,2940,2940,2940,235
20230608,115400,8173949880,2940,2935,2940,2930,3616
20230608,115300,8163349635,2935,2935,2935,2930,5421
20230608,115200,8147442440,2935,2940,2940,2935,2014
20230608,115100,8141524260,2935,2935,2935,2935,2282
20230608,115000,8134826590,2940,2945,2945,2935,1986
20230608,114900,8128978455,2935,2950,2950,2935,3507
20230608,114800,8118675075,2950,2950,2950,2945,1924
20230608,114700,8113006965,2950,2950,2950,2950,2010
20230608,114600,8107077465,2950,2945,2950,2940,4903
20230608,114500,8092643135,2940,2940,2945,2940,2901
20230608,114400,8084112215,2940,2945,2945,2940,6425
20230608,114300,8065192770,2945,2940,2945,2940,2010
20230608,114200,8059283355,2945,2945,2945,2940,944
20230608,114100,8056505755,2945,2945,2945,2940,1446
20230608,114000,8052249040,2940,2940,2945,2940,1584
20230608,113900,8047584915,2945,2945,2945,2940,1158
20230608,113800,8044179430,2945,2945,2945,2940,177
20230608,113700,8043658275,2945,2945,2945,2935,914
20230608,113600,8040969075,2950,2950,2950,2935,3036
20230608,113500,8032046765,2950,2950,2950,2940,592
20230608,113400,8030305135,2940,2945,2950,2940,4544
20230608,113300,8016924280,2945,2950,2950,2940,1627
20230608,113200,8012133030,2935,2955,2955,2935,15805
20230608,113100,7965537870,2955,2960,2960,2955,6169
20230608,113000,7947299390,2960,2960,2970,2960,9142
20230608,112900,7920216650,2960,2955,2960,2950,6960
20230608,112800,7899647885,2955,2965,2965,2950,12805
20230608,112700,7861817560,2960,2950,2965,2945,21780
20230608,112600,7797357105,2945,2925,2950,2925,9070
20230608,112500,7770681325,2930,2930,2930,2925,2771
20230608,112400,7762568365,2930,2930,2935,2930,4556
20230608,112300,7749219255,2935,2935,2935,2935,1566
20230608,112200,7744623045,2935,2945,2945,2935,2081
20230608,112100,7738508625,2945,2945,2945,2935,2171
20230608,112000,7732126425,2945,2940,2945,2940,2180
20230608,111900,7725714005,2940,2945,2945,2940,2012
20230608,111800,7719795375,2945,2940,2945,2940,523
20230608,111700,7718256005,2945,2940,2945,2940,145
20230608,111600,7717829655,2945,2945,2945,2945,2249
20230608,111500,7711206350,2945,2940,2945,2940,1566
20230608,111400,7706597245,2940,2930,2945,2930,8969
20230608,111300,7680229235,2930,2935,2935,2930,2117
20230608,111200,7674025625,2935,2925,2935,2920,4511
20230608,111100,7660830930,2920,2920,2930,2915,13152
20230608,111000,7622422195,2925,2925,2930,2925,2186
20230608,110900,7616028080,2930,2935,2935,2925,804
20230608,110800,7613670380,2925,2925,2935,2920,1198
20230608,110700,7610165915,2920,2930,2935,2920,14721
20230608,110600,7567059905,2930,2940,2940,2930,1254
20230608,110500,7563381630,2940,2940,2940,2930,2197
20230608,110400,7556928025,2935,2935,2940,2935,6466
20230608,110300,7537948735,2940,2950,2950,2940,6378
20230608,110200,7519181005,2950,2950,2955,2945,995
20230608,110100,7516243725,2955,2945,2955,2945,8255
20230608,110000,7491914255,2950,2945,2950,2945,418
20230608,105900,7490682855,2950,2945,2950,2945,1530
20230608,105800,7486175925,2945,2950,2950,2940,7734
20230608,105700,7463398625,2950,2950,2955,2945,2117
20230608,105600,7457153000,2955,2950,2955,2945,2338
20230608,105500,7450255685,2950,2950,2950,2945,8862
20230608,105400,7424142295,2950,2950,2950,2945,824
20230608,105300,7421712770,2950,2940,2950,2935,5094
20230608,105200,7406734500,2940,2930,2955,2930,13157
20230608,105100,7368049270,2935,2940,2940,2930,3975
20230608,105000,7356375510,2935,2955,2955,2935,12759
20230608,104900,7318835160,2960,2960,2970,2955,19204
20230608,104800,7261901230,2960,2940,2970,2940,38079
20230608,104700,7149281680,2940,2935,2945,2935,3287
20230608,104600,7139619375,2935,2930,2935,2925,5524
20230608,104500,7123422185,2935,2935,2935,2930,2986
20230608,104400,7114667130,2930,2935,2935,2930,2663
20230608,104300,7106861680,2930,2930,2945,2930,7541
20230608,104200,7084748190,2930,2950,2950,2930,8988
20230608,104100,7058322510,2950,2945,2955,2945,4464
20230608,104000,7045154275,2950,2955,2955,2945,4870
20230608,103900,7030788795,2955,2950,2965,2950,21973
20230608,103800,6965797150,2950,2955,2955,2950,6717
20230608,103700,6945964735,2955,2945,2955,2945,10158
20230608,103600,6916030745,2945,2950,2950,2940,4703
20230608,103500,6902183115,2945,2950,2950,2935,5500
20230608,103400,6885997365,2950,2950,2955,2950,7470
20230608,103300,6863943095,2955,2940,2955,2930,12432
20230608,103200,6827381565,2940,2945,2945,2935,7242
20230608,103100,6806084390,2940,2935,2940,2935,3905
20230608,103000,6794609720,2935,2950,2950,2935,17793
20230608,102900,6742224070,2950,2945,2955,2940,19684
20230608,102800,6684204615,2940,2925,2950,2925,23759
20230608,102700,6614357355,2920,2910,2920,2905,27630
20230608,102600,6533835120,2910,2905,2915,2905,8601
20230608,102500,6508791990,2905,2910,2915,2905,11140
20230608,102400,6476396320,2910,2915,2915,2905,11666
20230608,102300,6442461810,2910,2905,2925,2895,12608
20230608,102200,6405826390,2905,2920,2920,2890,44125
20230608,102100,6277801245,2920,2915,2925,2915,5258
20230608,102000,6262451505,2915,2925,2930,2915,8362
20230608,101900,6238025490,2925,2925,2930,2920,7399
20230608,101800,6216370380,2930,2915,2930,2905,6760
20230608,101700,6196662910,2910,2920,2920,2905,32408
20230608,101600,6102386005,2915,2935,2935,2910,61095
20230608,101500,5924122555,2935,2935,2945,2935,3449
20230608,101400,5913983850,2940,2945,2950,2935,18937
20230608,101300,5858357850,2950,2955,2960,2940,19927
20230608,101200,5799572895,2955,2975,2975,2955,19707
20230608,101100,5741151430,2975,2950,2975,2940,38755
20230608,101000,5626233635,2945,2935,2950,2935,17058
20230608,100900,5576032610,2935,2945,2950,2930,16678
20230608,100800,5527019835,2950,2940,2950,2940,6222
20230608,100700,5508685730,2940,2955,2955,2930,24676
20230608,100600,5436061025,2955,2935,2965,2930,37770
20230608,100500,5324603880,2940,2945,2945,2925,51519
20230608,100400,5173412465,2950,2960,2960,2945,24107
20230608,100300,5102260365,2960,2950,2975,2940,56598
20230608,100200,4934790075,2955,2975,2980,2945,49050
20230608,100100,4789428205,2975,2950,2990,2950,70279
20230608,100000,4580192185,2950,3000,3000,2945,112255
20230608,095900,4246841840,3000,3000,3015,2960,180168
20230608,095800,3708540210,3000,2980,3030,2965,292519
20230608,095700,2828853540,2985,2955,3015,2955,345275
20230608,095600,1795968895,2960,2885,2980,2885,146821
20230608,095500,1363936445,2885,2875,2885,2870,7203
20230608,095400,1343212745,2875,2865,2875,2865,3526
20230608,095300,1333090730,2865,2865,2870,2865,1233
20230608,095200,1329555780,2865,2870,2870,2865,2238
20230608,095100,1323142910,2870,2870,2870,2865,3010
20230608,095000,1314518525,2870,2865,2870,2860,6022
20230608,094900,1297265035,2865,2865,2870,2865,2315
20230608,094800,1290626350,2870,2870,2870,2865,5213
20230608,094700,1275680300,2870,2865,2870,2865,1025
20230608,094600,1272738770,2865,2865,2865,2865,1482
20230608,094500,1268492840,2865,2865,2865,2860,434
20230608,094400,1267250535,2860,2870,2870,2860,6576
20230608,094300,1248418490,2870,2870,2875,2870,1639
20230608,094200,1243711190,2870,2865,2875,2865,2271
20230608,094100,1237186915,2855,2860,2860,2855,9437
20230608,094000,1210203980,2860,2855,2865,2855,737
20230608,093900,1208094780,2855,2860,2860,2855,545
20230608,093800,1206536295,2855,2855,2865,2850,6828
20230608,093700,1187060225,2855,2870,2870,2855,5455
20230608,093600,1171447460,2870,2860,2870,2860,231
20230608,093500,1170786490,2860,2860,2875,2860,2767
20230608,093400,1162855945,2860,2865,2870,2860,1183
20230608,093300,1159466740,2865,2860,2865,2860,586
20230608,093200,1157789025,2860,2870,2870,2860,1903
20230608,093100,1152336550,2870,2865,2875,2865,2378
20230608,093000,1145514980,2865,2860,2865,2860,2930
20230608,092900,1137130950,2860,2850,2860,2850,2907
20230608,092800,1128829210,2855,2860,2860,2855,2011
20230608,092700,1123077785,2850,2855,2860,2850,19064
20230608,092600,1068677320,2855,2850,2860,2850,3958
20230608,092500,1057379195,2850,2855,2860,2850,10683
20230608,092400,1026907470,2855,2855,2860,2850,2079
20230608,092300,1020978220,2855,2855,2865,2850,2836
20230608,092200,1012879710,2855,2865,2865,2855,8173
20230608,092100,989511635,2865,2860,2870,2860,6495
20230608,092000,970920665,2860,2870,2880,2860,23250
20230608,091900,904229120,2865,2845,2875,2840,23115
20230608,091800,838121620,2840,2840,2845,2830,13107
20230608,091700,800987990,2840,2840,2840,2840,6871
20230608,091600,781474350,2835,2835,2845,2835,7687
20230608,091500,759659330,2840,2825,2840,2825,4347
20230608,091400,747346630,2825,2825,2825,2820,2408
20230608,091300,740548285,2825,2825,2830,2815,5822
20230608,091200,724136105,2820,2815,2825,2815,8514
20230608,091100,700126500,2815,2820,2820,2815,13586
20230608,091000,661873940,2820,2825,2825,2815,13515
20230608,090900,623752200,2825,2840,2840,2815,29974
20230608,090800,539083065,2840,2830,2840,2830,8101
20230608,090700,516154755,2830,2825,2840,2825,16197
20230608,090600,470302855,2830,2850,2850,2825,34096
20230608,090500,373769950,2855,2850,2860,2830,27609
20230608,090400,295227810,2850,2865,2870,2850,10192
20230608,090300,266098370,2865,2860,2870,2855,7389
20230608,090200,244946700,2860,2860,2865,2850,22995
20230608,090100,179309115,2860,2880,2885,2860,14282
20230608,090000,138281960,2885,2900,2905,2885,45058