stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,205900,4375194755,2960,2960,2960,2960,86994
20230616,205800,4375194755,2960,2960,2960,2960,0
20230616,205700,4375194755,2960,2960,2960,2960,0
20230616,205600,4375194755,2960,2960,2960,2960,0
20230616,205500,4375194755,2960,2960,2960,2960,0
20230616,205400,4375194755,2960,2960,2960,2960,0
20230616,205300,4375194755,2960,2960,2960,2960,0
20230616,205200,4375194755,2960,2960,2960,2960,0
20230616,205100,4375194755,2960,2960,2960,2960,0
20230616,205000,4375194755,2960,2960,2960,2960,0
20230616,204900,4375194755,2960,2960,2960,2960,0
20230616,204800,4375194755,2960,2960,2960,2960,0
20230616,204700,4375194755,2960,2960,2960,2960,0
20230616,204600,4375194755,2960,2960,2960,2960,0
20230616,204500,4375194755,2960,2960,2960,2960,0
20230616,204400,4375194755,2960,2960,2960,2960,0
20230616,204300,4375194755,2960,2960,2960,2960,0
20230616,204200,4375194755,2960,2960,2960,2960,0
20230616,204100,4375194755,2960,2960,2960,2960,0
20230616,204000,4375194755,2960,2960,2960,2960,0
20230616,203900,4375194755,2960,2960,2960,2960,0
20230616,203800,4375194755,2960,2960,2960,2960,0
20230616,203700,4375194755,2960,2960,2960,2960,0
20230616,203600,4375194755,2960,2960,2960,2960,0
20230616,203500,4375194755,2960,2960,2960,2960,0
20230616,203400,4375194755,2960,2960,2960,2960,0
20230616,203300,4375194755,2960,2960,2960,2960,0
20230616,203200,4375194755,2960,2960,2960,2960,0
20230616,203100,4375194755,2960,2960,2960,2960,0
20230616,203000,4375194755,2960,2960,2960,2960,0
20230616,202900,4375194755,2960,2960,2960,2960,86994
20230616,202800,4375194755,2960,2960,2960,2960,0
20230616,202700,4375194755,2960,2960,2960,2960,0
20230616,202600,4375194755,2960,2960,2960,2960,0
20230616,202500,4375194755,2960,2960,2960,2960,0
20230616,202400,4375194755,2960,2960,2960,2960,0
20230616,202300,4375194755,2960,2960,2960,2960,0
20230616,202200,4375194755,2960,2960,2960,2960,0
20230616,202100,4375194755,2960,2960,2960,2960,0
20230616,202000,4375194755,2960,2960,2960,2960,0
20230616,201900,4375194755,2960,2960,2960,2960,0
20230616,201800,4375194755,2960,2960,2960,2960,0
20230616,201700,4375194755,2960,2960,2960,2960,0
20230616,201600,4375194755,2960,2960,2960,2960,0
20230616,201500,4375194755,2960,2960,2960,2960,0
20230616,201400,4375194755,2960,2960,2960,2960,0
20230616,201300,4375194755,2960,2960,2960,2960,0
20230616,201200,4375194755,2960,2960,2960,2960,0
20230616,201100,4375194755,2960,2960,2960,2960,0
20230616,201000,4375194755,2960,2960,2960,2960,0
20230616,200900,4375194755,2960,2960,2960,2960,0
20230616,200800,4375194755,2960,2960,2960,2960,0
20230616,200700,4375194755,2960,2960,2960,2960,0
20230616,200600,4375194755,2960,2960,2960,2960,0
20230616,200500,4375194755,2960,2960,2960,2960,0
20230616,200400,4375194755,2960,2960,2960,2960,0
20230616,200300,4375194755,2960,2960,2960,2960,0
20230616,200200,4375194755,2960,2960,2960,2960,0
20230616,200100,4375194755,2960,2960,2960,2960,0
20230616,200000,4375194755,2960,2960,2960,2960,0
20230616,195900,4375194755,2960,2960,2960,2960,86994
20230616,195800,4375194755,2960,2960,2960,2960,0
20230616,195700,4375194755,2960,2960,2960,2960,0
20230616,195600,4375194755,2960,2960,2960,2960,0
20230616,195500,4375194755,2960,2960,2960,2960,0
20230616,195400,4375194755,2960,2960,2960,2960,0
20230616,195300,4375194755,2960,2960,2960,2960,0
20230616,195200,4375194755,2960,2960,2960,2960,0
20230616,195100,4375194755,2960,2960,2960,2960,0
20230616,195000,4375194755,2960,2960,2960,2960,0
20230616,194900,4375194755,2960,2960,2960,2960,0
20230616,194800,4375194755,2960,2960,2960,2960,0
20230616,194700,4375194755,2960,2960,2960,2960,0
20230616,194600,4375194755,2960,2960,2960,2960,0
20230616,194500,4375194755,2960,2960,2960,2960,0
20230616,194400,4375194755,2960,2960,2960,2960,0
20230616,194300,4375194755,2960,2960,2960,2960,0
20230616,194200,4375194755,2960,2960,2960,2960,0
20230616,194100,4375194755,2960,2960,2960,2960,0
20230616,194000,4375194755,2960,2960,2960,2960,0
20230616,193900,4375194755,2960,2960,2960,2960,0
20230616,193800,4375194755,2960,2960,2960,2960,0
20230616,193700,4375194755,2960,2960,2960,2960,0
20230616,193600,4375194755,2960,2960,2960,2960,0
20230616,193500,4375194755,2960,2960,2960,2960,0
20230616,193400,4375194755,2960,2960,2960,2960,0
20230616,193300,4375194755,2960,2960,2960,2960,0
20230616,193200,4375194755,2960,2960,2960,2960,0
20230616,193100,4375194755,2960,2960,2960,2960,0
20230616,193000,4375194755,2960,2960,2960,2960,0
20230616,192900,4375194755,2960,2960,2960,2960,86994
20230616,192800,4375194755,2960,2960,2960,2960,0
20230616,192700,4375194755,2960,2960,2960,2960,0
20230616,192600,4375194755,2960,2960,2960,2960,0
20230616,192500,4375194755,2960,2960,2960,2960,0
20230616,192400,4375194755,2960,2960,2960,2960,0
20230616,192300,4375194755,2960,2960,2960,2960,0
20230616,192200,4375194755,2960,2960,2960,2960,0
20230616,192100,4375194755,2960,2960,2960,2960,0
20230616,192000,4375194755,2960,2960,2960,2960,0
20230616,191900,4375194755,2960,2960,2960,2960,0
20230616,191800,4375194755,2960,2960,2960,2960,0
20230616,191700,4375194755,2960,2960,2960,2960,0
20230616,191600,4375194755,2960,2960,2960,2960,0
20230616,191500,4375194755,2960,2960,2960,2960,0
20230616,191400,4375194755,2960,2960,2960,2960,0
20230616,191300,4375194755,2960,2960,2960,2960,0
20230616,191200,4375194755,2960,2960,2960,2960,0
20230616,191100,4375194755,2960,2960,2960,2960,0
20230616,191000,4375194755,2960,2960,2960,2960,0
20230616,190900,4375194755,2960,2960,2960,2960,0
20230616,190800,4375194755,2960,2960,2960,2960,0
20230616,190700,4375194755,2960,2960,2960,2960,0
20230616,190600,4375194755,2960,2960,2960,2960,0
20230616,190500,4375194755,2960,2960,2960,2960,0
20230616,190400,4375194755,2960,2960,2960,2960,0
20230616,190300,4375194755,2960,2960,2960,2960,0
20230616,190200,4375194755,2960,2960,2960,2960,0
20230616,190100,4375194755,2960,2960,2960,2960,0
20230616,190000,4375194755,2960,2960,2960,2960,0
20230616,185900,4375194755,2960,2960,2960,2960,86994
20230616,185800,4375194755,2960,2960,2960,2960,0
20230616,185700,4375194755,2960,2960,2960,2960,0
20230616,185600,4375194755,2960,2960,2960,2960,0
20230616,185500,4375194755,2960,2960,2960,2960,0
20230616,185400,4375194755,2960,2960,2960,2960,0
20230616,185300,4375194755,2960,2960,2960,2960,0
20230616,185200,4375194755,2960,2960,2960,2960,0
20230616,185100,4375194755,2960,2960,2960,2960,0
20230616,185000,4375194755,2960,2960,2960,2960,0
20230616,184900,4375194755,2960,2960,2960,2960,0
20230616,184800,4375194755,2960,2960,2960,2960,0
20230616,184700,4375194755,2960,2960,2960,2960,0
20230616,184600,4375194755,2960,2960,2960,2960,0
20230616,184500,4375194755,2960,2960,2960,2960,0
20230616,184400,4375194755,2960,2960,2960,2960,0
20230616,184300,4375194755,2960,2960,2960,2960,0
20230616,184200,4375194755,2960,2960,2960,2960,0
20230616,184100,4375194755,2960,2960,2960,2960,0
20230616,184000,4375194755,2960,2960,2960,2960,0
20230616,183900,4375194755,2960,2960,2960,2960,0
20230616,183800,4375194755,2960,2960,2960,2960,0
20230616,183700,4375194755,2960,2960,2960,2960,0
20230616,183600,4375194755,2960,2960,2960,2960,0
20230616,183500,4375194755,2960,2960,2960,2960,0
20230616,183400,4375194755,2960,2960,2960,2960,0
20230616,183300,4375194755,2960,2960,2960,2960,0
20230616,183200,4375194755,2960,2960,2960,2960,0
20230616,183100,4375194755,2960,2960,2960,2960,0
20230616,183000,4375194755,2960,2960,2960,2960,0
20230616,182900,4375194755,2960,2960,2960,2960,86994
20230616,182800,4375194755,2960,2960,2960,2960,0
20230616,182700,4375194755,2960,2960,2960,2960,0
20230616,182600,4375194755,2960,2960,2960,2960,0
20230616,182500,4375194755,2960,2960,2960,2960,0
20230616,182400,4375194755,2960,2960,2960,2960,0
20230616,182300,4375194755,2960,2960,2960,2960,0
20230616,182200,4375194755,2960,2960,2960,2960,0
20230616,182100,4375194755,2960,2960,2960,2960,0
20230616,182000,4375194755,2960,2960,2960,2960,0
20230616,181900,4375194755,2960,2960,2960,2960,0
20230616,181800,4375194755,2960,2960,2960,2960,0
20230616,181700,4375194755,2960,2960,2960,2960,0
20230616,181600,4375194755,2960,2960,2960,2960,0
20230616,181500,4375194755,2960,2960,2960,2960,0
20230616,181400,4375194755,2960,2960,2960,2960,0
20230616,181300,4375194755,2960,2960,2960,2960,0
20230616,181200,4375194755,2960,2960,2960,2960,0
20230616,181100,4375194755,2960,2960,2960,2960,0
20230616,181000,4375194755,2960,2960,2960,2960,0
20230616,180900,4375194755,2960,2960,2960,2960,0
20230616,180800,4375194755,2960,2960,2960,2960,0
20230616,180700,4375194755,2960,2960,2960,2960,0
20230616,180600,4375194755,2960,2960,2960,2960,0
20230616,180500,4375194755,2960,2960,2960,2960,0
20230616,180400,4375194755,2960,2960,2960,2960,0
20230616,180300,4375194755,2960,2960,2960,2960,0
20230616,180200,4375194755,2960,2960,2960,2960,0
20230616,180100,4375194755,2960,2960,2960,2960,0
20230616,180000,4375194755,2960,2960,2960,2960,0
20230616,175900,4375194755,2960,2960,2960,2960,86994
20230616,175800,4375194755,2960,2960,2960,2960,0
20230616,175700,4375194755,2960,2960,2960,2960,0
20230616,175600,4375194755,2960,2960,2960,2960,0
20230616,175500,4375194755,2960,2960,2960,2960,0
20230616,175400,4375194755,2960,2960,2960,2960,0
20230616,175300,4375194755,2960,2960,2960,2960,0
20230616,175200,4375194755,2960,2960,2960,2960,0
20230616,175100,4375194755,2960,2960,2960,2960,0
20230616,175000,4375194755,2960,2960,2960,2960,0
20230616,174900,4375194755,2960,2960,2960,2960,0
20230616,174800,4375194755,2960,2960,2960,2960,0
20230616,174700,4375194755,2960,2960,2960,2960,0
20230616,174600,4375194755,2960,2960,2960,2960,0
20230616,174500,4375194755,2960,2960,2960,2960,0
20230616,174400,4375194755,2960,2960,2960,2960,0
20230616,174300,4375194755,2960,2960,2960,2960,0
20230616,174200,4375194755,2960,2960,2960,2960,0
20230616,174100,4375194755,2960,2960,2960,2960,0
20230616,174000,4375194755,2960,2960,2960,2960,0
20230616,173900,4375194755,2960,2960,2960,2960,0
20230616,173800,4375194755,2960,2960,2960,2960,0
20230616,173700,4375194755,2960,2960,2960,2960,0
20230616,173600,4375194755,2960,2960,2960,2960,0
20230616,173500,4375194755,2960,2960,2960,2960,0
20230616,173400,4375194755,2960,2960,2960,2960,0
20230616,173300,4375194755,2960,2960,2960,2960,0
20230616,173200,4375194755,2960,2960,2960,2960,0
20230616,173100,4375194755,2960,2960,2960,2960,0
20230616,173000,4375194755,2960,2960,2960,2960,0
20230616,172900,4375194755,2960,2960,2960,2960,86994
20230616,172800,4375194755,2960,2960,2960,2960,0
20230616,172700,4375194755,2960,2960,2960,2960,0
20230616,172600,4375194755,2960,2960,2960,2960,0
20230616,172500,4375194755,2960,2960,2960,2960,0
20230616,172400,4375194755,2960,2960,2960,2960,0
20230616,172300,4375194755,2960,2960,2960,2960,0
20230616,172200,4375194755,2960,2960,2960,2960,0
20230616,172100,4375194755,2960,2960,2960,2960,0
20230616,172000,4375194755,2960,2960,2960,2960,0
20230616,171900,4375194755,2960,2960,2960,2960,0
20230616,171800,4375194755,2960,2960,2960,2960,0
20230616,171700,4375194755,2960,2960,2960,2960,0
20230616,171600,4375194755,2960,2960,2960,2960,0
20230616,171500,4375194755,2960,2960,2960,2960,0
20230616,171400,4375194755,2960,2960,2960,2960,0
20230616,171300,4375194755,2960,2960,2960,2960,0
20230616,171200,4375194755,2960,2960,2960,2960,0
20230616,171100,4375194755,2960,2960,2960,2960,0
20230616,171000,4375194755,2960,2960,2960,2960,0
20230616,170900,4375194755,2960,2960,2960,2960,0
20230616,170800,4375194755,2960,2960,2960,2960,0
20230616,170700,4375194755,2960,2960,2960,2960,0
20230616,170600,4375194755,2960,2960,2960,2960,0
20230616,170500,4375194755,2960,2960,2960,2960,0
20230616,170400,4375194755,2960,2960,2960,2960,0
20230616,170300,4375194755,2960,2960,2960,2960,0
20230616,170200,4375194755,2960,2960,2960,2960,0
20230616,170100,4375194755,2960,2960,2960,2960,0
20230616,170000,4375194755,2960,2960,2960,2960,0
20230616,165900,4375194755,2960,2960,2960,2960,86994
20230616,165800,4375194755,2960,2960,2960,2960,0
20230616,165700,4375194755,2960,2960,2960,2960,0
20230616,165600,4375194755,2960,2960,2960,2960,0
20230616,165500,4375194755,2960,2960,2960,2960,0
20230616,165400,4375194755,2960,2960,2960,2960,0
20230616,165300,4375194755,2960,2960,2960,2960,0
20230616,165200,4375194755,2960,2960,2960,2960,0
20230616,165100,4375194755,2960,2960,2960,2960,0
20230616,165000,4375194755,2960,2960,2960,2960,0
20230616,164900,4375194755,2960,2960,2960,2960,0
20230616,164800,4375194755,2960,2960,2960,2960,0
20230616,164700,4375194755,2960,2960,2960,2960,0
20230616,164600,4375194755,2960,2960,2960,2960,0
20230616,164500,4375194755,2960,2960,2960,2960,0
20230616,164400,4375194755,2960,2960,2960,2960,0
20230616,164300,4375194755,2960,2960,2960,2960,0
20230616,164200,4375194755,2960,2960,2960,2960,0
20230616,164100,4375194755,2960,2960,2960,2960,0
20230616,164000,4375194755,2960,2960,2960,2960,0
20230616,163900,4375194755,2960,2960,2960,2960,0
20230616,163800,4375194755,2960,2960,2960,2960,0
20230616,163700,4375194755,2960,2960,2960,2960,0
20230616,163600,4375194755,2960,2960,2960,2960,0
20230616,163500,4375194755,2960,2960,2960,2960,0
20230616,163400,4375194755,2960,2960,2960,2960,0
20230616,163300,4375194755,2960,2960,2960,2960,0
20230616,163200,4375194755,2960,2960,2960,2960,0
20230616,163100,4375194755,2960,2960,2960,2960,0
20230616,163000,4375194755,2960,2960,2960,2960,0
20230616,162900,4375194755,2960,2960,2960,2960,86994
20230616,162800,4375194755,2960,2960,2960,2960,0
20230616,162700,4375194755,2960,2960,2960,2960,0
20230616,162600,4375194755,2960,2960,2960,2960,0
20230616,162500,4375194755,2960,2960,2960,2960,0
20230616,162400,4375194755,2960,2960,2960,2960,0
20230616,162300,4375194755,2960,2960,2960,2960,0
20230616,162200,4375194755,2960,2960,2960,2960,0
20230616,162100,4375194755,2960,2960,2960,2960,0
20230616,162000,4375194755,2960,2960,2960,2960,0
20230616,161900,4375194755,2960,2960,2960,2960,0
20230616,161800,4375194755,2960,2960,2960,2960,0
20230616,161700,4375194755,2960,2960,2960,2960,0
20230616,161600,4375194755,2960,2960,2960,2960,0
20230616,161500,4375194755,2960,2960,2960,2960,0
20230616,161400,4375194755,2960,2960,2960,2960,0
20230616,161300,4375194755,2960,2960,2960,2960,0
20230616,161200,4375194755,2960,2960,2960,2960,0
20230616,161100,4375194755,2960,2960,2960,2960,0
20230616,161000,4375194755,2960,2960,2960,2960,0
20230616,160900,4375194755,2960,2960,2960,2960,0
20230616,160800,4375194755,2960,2960,2960,2960,0
20230616,160700,4375194755,2960,2960,2960,2960,0
20230616,160600,4375194755,2960,2960,2960,2960,0
20230616,160500,4375194755,2960,2960,2960,2960,0
20230616,160400,4375194755,2960,2960,2960,2960,0
20230616,160300,4375194755,2960,2960,2960,2960,0
20230616,160200,4375194755,2960,2960,2960,2960,0
20230616,160100,4375194755,2960,2960,2960,2960,0
20230616,160000,4375194755,2960,2960,2960,2960,0
20230616,155900,4375194755,2960,2960,2960,2960,86994
20230616,155800,4375194755,2960,2960,2960,2960,0
20230616,155700,4375194755,2960,2960,2960,2960,0
20230616,155600,4375194755,2960,2960,2960,2960,0
20230616,155500,4375194755,2960,2960,2960,2960,0
20230616,155400,4375194755,2960,2960,2960,2960,0
20230616,155300,4375194755,2960,2960,2960,2960,0
20230616,155200,4375194755,2960,2960,2960,2960,0
20230616,155100,4375194755,2960,2960,2960,2960,0
20230616,155000,4375194755,2960,2960,2960,2960,0
20230616,154900,4375194755,2960,2960,2960,2960,0
20230616,154800,4375194755,2960,2960,2960,2960,0
20230616,154700,4375194755,2960,2960,2960,2960,0
20230616,154600,4375194755,2960,2960,2960,2960,0
20230616,154500,4375194755,2960,2960,2960,2960,0
20230616,154400,4375194755,2960,2960,2960,2960,0
20230616,154300,4375194755,2960,2960,2960,2960,0
20230616,154200,4375194755,2960,2960,2960,2960,0
20230616,154100,4375194755,2960,2960,2960,2960,0
20230616,154000,4375194755,2960,2960,2960,2960,0
20230616,153900,4375194755,2960,2960,2960,2960,0
20230616,153800,4375194755,2960,2960,2960,2960,0
20230616,153700,4375194755,2960,2960,2960,2960,0
20230616,153600,4375194755,2960,2960,2960,2960,0
20230616,153500,4375194755,2960,2960,2960,2960,0
20230616,153400,4375194755,2960,2960,2960,2960,0
20230616,153300,4375194755,2960,2960,2960,2960,0
20230616,153200,4375194755,2960,2960,2960,2960,0
20230616,153100,4375194755,2960,2960,2960,2960,0
20230616,153000,4375194755,2960,2960,2960,2960,86994
20230616,152900,4117692515,2975,2975,2975,2975,0
20230616,152800,4117692515,2975,2975,2975,2975,0
20230616,152700,4117692515,2975,2975,2975,2975,0
20230616,152600,4117692515,2975,2975,2975,2975,0
20230616,152500,4117692515,2975,2975,2975,2975,0
20230616,152400,4117692515,2975,2975,2975,2975,0
20230616,152300,4117692515,2975,2975,2975,2975,0
20230616,152200,4117692515,2975,2975,2975,2975,0
20230616,152100,4117692515,2975,2975,2975,2975,0
20230616,152000,4117692515,2975,2975,2975,2975,0
20230616,151900,4117692515,2975,2975,2980,2975,5142
20230616,151800,4102392550,2980,2975,2980,2965,18099
20230616,151700,4048605730,2975,2975,2980,2975,1286
20230616,151600,4044779830,2975,2985,2985,2975,8104
20230616,151500,4020655710,2980,2985,2985,2980,6669
20230616,151400,4000758840,2990,2975,2990,2975,10774
20230616,151300,3968612095,2980,2975,2980,2975,2107
20230616,151200,3962333580,2975,2975,2980,2975,2299
20230616,151100,3955494050,2970,2980,2980,2970,5975
20230616,151000,3937716605,2980,2980,2980,2980,3411
20230616,150900,3927551825,2985,2985,2985,2980,3027
20230616,150800,3918522840,2980,2980,2985,2980,1189
20230616,150700,3914977565,2980,2985,2985,2980,1381
20230616,150600,3910859780,2980,2980,2985,2980,3641
20230616,150500,3900006300,2980,2980,2985,2980,2659
20230616,150400,3892082255,2985,2980,2985,2980,3056
20230616,150300,3882972530,2980,2975,2980,2970,3477
20230616,150200,3872628095,2975,2975,2975,2970,3139
20230616,150100,3863299575,2980,2980,2980,2975,3962
20230616,150000,3851512300,2980,2985,2985,2980,7448
20230616,145900,3829302515,2985,2990,2990,2985,1920
20230616,145800,3823570415,2985,2985,2990,2985,3254
20230616,145700,3813845195,2990,2990,2990,2990,203
20230616,145600,3813238225,2990,2990,2990,2990,103
20230616,145500,3812930255,2985,2985,2990,2985,1851
20230616,145400,3807404225,2985,2985,2985,2980,2858
20230616,145300,3798883175,2985,2985,2985,2980,410
20230616,145200,3797660825,2980,2980,2985,2980,2254
20230616,145100,3790942135,2985,2980,2985,2980,4069
20230616,145000,3778806170,2980,2980,2980,2980,58
20230616,144900,3778633330,2980,2975,2980,2975,191
20230616,144800,3778065070,2980,2975,2985,2975,29
20230616,144700,3777978695,2975,2980,2980,2975,2593
20230616,144600,3770264255,2980,2985,2985,2980,1084
20230616,144500,3767033925,2980,2985,2985,2980,2298
20230616,144400,3760184395,2990,2985,2990,2985,143
20230616,144300,3759757530,2990,2985,2990,2985,36
20230616,144200,3759650065,2990,2985,2990,2980,2485
20230616,144100,3752234335,2980,2985,2985,2975,906
20230616,144000,3749538905,2980,2975,2980,2975,2646
20230616,143900,3741661335,2975,2975,2975,2975,6
20230616,143800,3741643485,2970,2975,2975,2965,4608
20230616,143700,3727960955,2970,2975,2975,2970,1359
20230616,143600,3723921695,2980,2980,2980,2965,18050
20230616,143500,3670293360,2980,2985,2985,2980,1476
20230616,143400,3665894825,2985,2985,2985,2980,948
20230616,143300,3663068645,2980,2980,2985,2980,1836
20230616,143200,3657597260,2980,2985,2985,2980,4
20230616,143100,3657585330,2985,2985,2985,2985,810
20230616,143000,3655167480,2985,2985,2985,2985,353
20230616,142900,3654113775,2985,2985,2985,2980,7450
20230616,142800,3631882765,2985,2980,2985,2980,1251
20230616,142700,3628153535,2975,2980,2980,2975,424
20230616,142600,3626890515,2980,2980,2980,2980,1050
20230616,142500,3623761515,2980,2970,2980,2970,143
20230616,142400,3623336235,2970,2965,2975,2960,2149
20230616,142300,3616964860,2965,2965,2970,2965,2443
20230616,142200,3609720865,2965,2965,2970,2960,11129
20230616,142100,3576742335,2965,2985,2985,2965,14701
20230616,142000,3533082480,2975,2980,2980,2970,797
20230616,141900,3530712085,2970,2985,2985,2970,2769
20230616,141800,3522468365,2980,2990,2990,2980,102
20230616,141700,3522164395,2970,2970,2990,2970,5115
20230616,141600,3506945095,2975,2970,2975,2970,2117
20230616,141500,3500650770,2975,2975,2980,2970,3465
20230616,141400,3490340055,2970,2975,2980,2960,28770
20230616,141300,3404908815,2980,2980,2980,2975,2522
20230616,141200,3397396235,2980,2980,2980,2975,2125
20230616,141100,3391070740,2980,2990,2990,2980,29115
20230616,141000,3304277540,2990,3000,3000,2990,217
20230616,140900,3303627890,2990,2995,3000,2980,32223
20230616,140800,3207414285,2995,3000,3000,2995,370
20230616,140700,3206305290,3000,3000,3000,3000,169
20230616,140600,3205798290,2995,3000,3000,2995,425
20230616,140500,3204523345,3000,2995,3000,2995,4588
20230616,140400,3190782280,3000,3000,3000,3000,372
20230616,140300,3189666280,3000,3000,3000,3000,0
20230616,140200,3189666280,3000,2995,3000,2995,4274
20230616,140100,3176865415,2995,2995,2995,2995,8496
20230616,140000,3151419895,2995,2995,3000,2995,958
20230616,135900,3148549580,3000,3000,3000,2995,422
20230616,135800,3147284080,3000,2995,3000,2995,4
20230616,135700,3147272095,2995,2995,2995,2995,1813
20230616,135600,3141842160,2995,2990,2995,2990,5209
20230616,135500,3126262565,2990,3000,3000,2990,1962
20230616,135400,3120391825,3005,2990,3005,2990,2364
20230616,135300,3113322910,2990,2995,3005,2990,14250
20230616,135200,3070664130,3000,3000,3000,3000,0
20230616,135100,3070664130,3000,3000,3000,3000,3292
20230616,135000,3060788130,2995,3000,3000,2995,334
20230616,134900,3059786880,3000,3000,3000,2995,998
20230616,134800,3056797800,2995,2995,3000,2995,2618
20230616,134700,3048956390,2995,3000,3000,2995,5981
20230616,134600,3031043150,3000,3000,3000,3000,5201
20230616,134500,3015440150,3005,3005,3005,3000,394
20230616,134400,3014257655,3000,3005,3005,3000,1524
20230616,134300,3009685470,3005,3010,3010,3005,1096
20230616,134200,3006386515,3010,3000,3010,3000,10
20230616,134100,3006356505,3000,3010,3010,3000,683
20230616,134000,3004302655,3010,3005,3010,3005,860
20230616,133900,3001714070,3005,3000,3005,2995,3163
20230616,133800,2992227330,2995,2995,3000,2995,1940
20230616,133700,2986416730,3000,3000,3000,3000,1201
20230616,133600,2982813730,3000,2990,3000,2990,1386
20230616,133500,2978662540,2990,2990,2995,2990,1059
20230616,133400,2975495630,2995,2995,2995,2990,591
20230616,133300,2973728085,2990,2995,2995,2985,23129
20230616,133200,2904563285,2995,2995,2995,2995,1194
20230616,133100,2900987255,2995,3000,3000,2995,431
20230616,133000,2899695905,3005,2995,3005,2995,3506
20230616,132900,2889192425,2995,2995,2995,2995,601
20230616,132800,2887392430,2995,3000,3000,2995,270
20230616,132700,2886583280,2995,2995,2995,2995,839
20230616,132600,2884070475,2995,2995,2995,2995,3389
20230616,132500,2873920420,3000,2995,3000,2995,1565
20230616,132400,2869232245,2995,3000,3000,2995,9345
20230616,132300,2841224225,3000,3000,3000,3000,3055
20230616,132200,2832059225,3005,3005,3005,3005,0
20230616,132100,2832059225,3005,3005,3005,3005,9
20230616,132000,2832032180,3005,3005,3005,3005,142
20230616,131900,2831605470,3005,3005,3005,3000,4526
20230616,131800,2818024940,3000,3005,3005,3000,1373
20230616,131700,2813905840,3000,3005,3005,3000,1374
20230616,131600,2809783340,3000,3000,3005,3000,1287
20230616,131500,2805922335,3000,3000,3000,3000,2814
20230616,131400,2797480335,3005,3005,3005,3005,170
20230616,131300,2796969485,3005,3005,3005,3005,60
20230616,131200,2796789185,3000,3000,3000,3000,2201
20230616,131100,2790186185,3000,3000,3000,3000,425
20230616,131000,2788911185,3000,3000,3005,3000,1055
20230616,130900,2785746180,3000,3000,3000,3000,2000
20230616,130800,2779746180,3005,3005,3005,3005,2021
20230616,130700,2773673075,3005,3010,3010,3005,3260
20230616,130600,2763875475,3005,3005,3005,3005,110
20230616,130500,2763544925,3005,3005,3005,3005,0
20230616,130400,2763544925,3005,3010,3010,3005,1140
20230616,130300,2760115015,3005,3005,3005,3005,1280
20230616,130200,2756268615,3005,3005,3005,3005,1038
20230616,130100,2753149425,3005,3005,3020,3005,4585
20230616,130000,2739340330,3005,3010,3010,3005,1110
20230616,125900,2736004235,3010,3010,3010,3010,213
20230616,125800,2735363105,3010,3010,3010,3010,500
20230616,125700,2733858105,3010,3000,3010,3000,625
20230616,125600,2731982100,3005,3005,3005,3005,923
20230616,125500,2729208485,3005,3005,3005,3000,4732
20230616,125400,2715012275,3005,3005,3005,3000,114
20230616,125300,2714670085,3005,3005,3005,3005,106
20230616,125200,2714351555,3005,3010,3010,3005,2239
20230616,125100,2707623310,3010,3010,3010,3005,1002
20230616,125000,2704612290,3005,3005,3010,3005,958
20230616,124900,2701733485,3005,3010,3010,3005,7236
20230616,124800,2679987435,3010,3010,3010,3010,10
20230616,124700,2679957335,3005,3010,3010,3005,50
20230616,124600,2679806965,3010,3005,3010,3005,180
20230616,124500,2679265315,3005,3015,3015,3005,8726
20230616,124400,2652999850,3015,3015,3015,3015,1
20230616,124300,2652996835,3015,3015,3015,3015,10
20230616,124200,2652966685,3015,3015,3015,3015,46
20230616,124100,2652827995,3010,3015,3015,3010,2261
20230616,124000,2646021885,3015,3015,3015,3015,19
20230616,123900,2645964600,3015,3015,3015,3010,646
20230616,123800,2644017410,3015,3010,3015,3010,3602
20230616,123700,2633165200,3010,3010,3010,3010,260
20230616,123600,2632382600,3010,3010,3010,3010,1
20230616,123500,2632379590,3005,3005,3005,3005,885
20230616,123400,2629720165,3005,3005,3005,3005,150
20230616,123300,2629269415,3005,3005,3010,3005,204
20230616,123200,2628656390,3005,3005,3005,3005,1003
20230616,123100,2625642375,3005,3005,3005,3005,511
20230616,123000,2624106820,3000,3000,3005,3000,1528
20230616,122900,2619517210,3000,3005,3005,3000,550
20230616,122800,2617867060,3000,3000,3000,3000,3249
20230616,122700,2608120060,3000,3000,3000,3000,0
20230616,122600,2608120060,3000,3000,3005,3000,1649
20230616,122500,2603171900,3005,3005,3005,3005,181
20230616,122400,2602627995,3000,3000,3005,3000,685
20230616,122300,2600572990,3000,3000,3005,3000,820
20230616,122200,2598111480,3000,3005,3005,3000,180
20230616,122100,2597570730,3005,3005,3010,3005,1565
20230616,122000,2592867900,3005,3010,3010,3005,446
20230616,121900,2591527645,3005,3005,3010,3000,1381
20230616,121800,2587378625,3005,3010,3010,3005,52
20230616,121700,2587222215,3000,3000,3000,3000,2311
20230616,121600,2580289215,3005,3005,3005,3000,1193
20230616,121500,2576707320,3005,3005,3005,3005,1689
20230616,121400,2571631875,3005,3005,3005,3005,1342
20230616,121300,2567599165,3010,3005,3010,3005,12728
20230616,121200,2529326525,3010,3005,3010,3005,188
20230616,121100,2528761085,3010,3010,3010,3010,500
20230616,121000,2527256085,3010,3010,3010,3005,1051
20230616,120900,2524096180,3010,3005,3010,3005,911
20230616,120800,2521357220,3010,3005,3010,3005,964
20230616,120700,2518459400,3010,3010,3010,3005,136
20230616,120600,2518050375,3010,3010,3010,3010,1
20230616,120500,2518047365,3010,3010,3010,3010,1212
20230616,120400,2514399245,3005,3005,3005,3005,897
20230616,120300,2511703760,3010,3010,3010,3010,1000
20230616,120200,2508693760,3010,3005,3010,3005,8115
20230616,120100,2484308180,3005,3010,3010,3005,1913
20230616,120000,2478553905,3010,3020,3020,3010,2731
20230616,115900,2470333565,3020,3010,3020,3010,4235
20230616,115800,2457572545,3010,3005,3010,3005,1605
20230616,115700,2452748695,3005,3005,3010,3005,4481
20230616,115600,2439282945,3010,3010,3010,3010,69
20230616,115500,2439075255,3005,3005,3010,3005,2110
20230616,115400,2432734360,3010,3005,3010,3005,170
20230616,115300,2432222665,3005,3005,3010,3005,2947
20230616,115200,2423364160,3010,3010,3010,3010,2
20230616,115100,2423358140,3005,3010,3010,3005,3041
20230616,115000,2414214505,3010,3010,3010,3010,854
20230616,114900,2411643965,3010,3010,3015,3010,3902
20230616,114800,2399897945,3010,3010,3010,3010,534
20230616,114700,2398290605,3010,3015,3015,3010,201
20230616,114600,2397684595,3015,3015,3015,3015,200
20230616,114500,2397081595,3010,3015,3015,3010,621
20230616,114400,2395211885,3015,3015,3015,3015,117
20230616,114300,2394859130,3015,3015,3015,3015,501
20230616,114200,2393348615,3010,3010,3010,3010,200
20230616,114100,2392746615,3010,3010,3010,3005,218
20230616,114000,2392090465,3010,3010,3010,3010,492
20230616,113900,2390609545,3010,3020,3020,3010,11
20230616,113800,2390576425,3020,3010,3020,3005,1109
20230616,113700,2387240200,3020,3020,3020,3010,1302
20230616,113600,2383313160,3020,3020,3020,3010,1070
20230616,113500,2380081770,3010,3020,3020,3010,180
20230616,113400,2379539170,3020,3010,3020,3010,1257
20230616,113300,2375752640,3010,3010,3010,3010,1120
20230616,113200,2372381440,3010,3010,3010,3010,1456
20230616,113100,2367998880,3010,3010,3010,3010,184
20230616,113000,2367445040,3010,3015,3015,3010,157
20230616,112900,2366971835,3020,3020,3020,3020,300
20230616,112800,2366065835,3020,3010,3020,3010,168
20230616,112700,2365559440,3010,3005,3010,3005,41
20230616,112600,2365436155,3005,3010,3010,3005,7584
20230616,112500,2342646150,3010,3010,3010,3010,1027
20230616,112400,2339554880,3010,3010,3010,3010,89
20230616,112300,2339286990,3010,3015,3015,3010,693
20230616,112200,2337200960,3010,3010,3010,3010,3518
20230616,112100,2326611780,3010,3010,3015,3010,136
20230616,112000,2326201920,3010,3005,3010,3005,1445
20230616,111900,2321859565,3005,3010,3010,3005,3080
20230616,111800,2312589015,3010,3010,3015,3010,376
20230616,111700,2311456755,3010,3010,3015,3005,886
20230616,111600,2308789735,3010,3010,3010,3005,1416
20230616,111500,2304527585,3010,3015,3015,3010,5842
20230616,111400,2286942635,3015,3020,3020,3015,2749
20230616,111300,2278647720,3020,3025,3025,3020,363
20230616,111200,2277551050,3020,3020,3025,3015,6501
20230616,111100,2257901555,3015,3015,3015,3015,416
20230616,111000,2256647315,3015,3015,3015,3015,903
20230616,110900,2253924770,3015,3015,3015,3015,84
20230616,110800,2253671510,3015,3010,3015,3010,4464
20230616,110700,2240234535,3010,3010,3010,3005,463
20230616,110600,2238840960,3010,3005,3010,3005,1724
20230616,110500,2233652420,3010,3010,3010,3010,4018
20230616,110400,2221558240,3010,3010,3010,3010,1230
20230616,110300,2217855940,3010,3010,3010,3010,1501
20230616,110200,2213337930,3010,3010,3010,3010,0
20230616,110100,2213337930,3010,3015,3015,3010,404
20230616,110000,2212120390,3015,3010,3015,3005,14
20230616,105900,2212078270,3005,3010,3010,3005,672
20230616,105800,2210058905,3015,3010,3015,3005,2927
20230616,105700,2201251450,3010,3010,3010,3010,131
20230616,105600,2200857140,3015,3010,3015,3010,1961
20230616,105500,2194954525,3005,3010,3010,3005,1666
20230616,105400,2189944330,3010,3005,3010,3005,1486
20230616,105300,2185478895,3005,3010,3010,3005,1872
20230616,105200,2179845815,3010,3010,3020,3010,1174
20230616,105100,2176305625,3010,3020,3020,3005,2832
20230616,105000,2167776520,3020,3010,3020,3010,907
20230616,104900,2165040180,3010,3005,3010,3005,1503
20230616,104800,2160516165,3020,3010,3020,3005,17021
20230616,104700,2109190280,3010,3010,3010,3005,1032
20230616,104600,2106086460,3010,3010,3010,3010,1408
20230616,104500,2101848380,3015,3010,3015,3005,3480
20230616,104400,2091375225,3010,3010,3010,3010,1404
20230616,104300,2087149185,3010,3015,3015,3010,6982
20230616,104200,2066117865,3010,3010,3010,3010,1532
20230616,104100,2061506545,3015,3015,3015,3015,0
20230616,104000,2061506545,3015,3015,3015,3015,281
20230616,103900,2060659330,3025,3015,3025,3015,3012
20230616,103800,2051562945,3020,3015,3020,3015,2152
20230616,103700,2045070365,3015,3010,3015,3010,246
20230616,103600,2044329900,3010,3020,3025,3010,8913
20230616,103500,2017494305,3025,3025,3025,3025,6273
20230616,103400,1998518480,3025,3015,3025,3015,3326
20230616,103300,1988480145,3015,3015,3015,3015,3239
20230616,103200,1978714560,3020,3015,3020,3015,1235
20230616,103100,1974989480,3010,3020,3020,3010,501
20230616,103000,1973479540,3015,3015,3025,3010,13664
20230616,102900,1932256345,3015,3015,3015,3010,6894
20230616,102800,1911489700,3015,3020,3020,3015,1882
20230616,102700,1905813310,3020,3015,3020,3010,2604
20230616,102600,1897962740,3010,3015,3020,3010,10297
20230616,102500,1866952835,3020,3020,3020,3015,1544
20230616,102400,1862290580,3020,3020,3025,3020,7
20230616,102300,1862269435,3020,3020,3025,3020,2118
20230616,102200,1855868075,3020,3020,3020,3020,423
20230616,102100,1854590615,3015,3020,3020,3015,302
20230616,102000,1853679540,3020,3015,3025,3015,1785
20230616,101900,1848290000,3020,3020,3020,3015,4502
20230616,101800,1834714800,3015,3015,3020,3010,3178
20230616,101700,1825135095,3020,3015,3020,3015,932
20230616,101600,1822325110,3015,3020,3020,3015,16208
20230616,101500,1773450215,3020,3020,3025,3020,2271
20230616,101400,1766591790,3015,3020,3025,3015,9143
20230616,101300,1739005180,3020,3025,3025,3020,1308
20230616,101200,1735050050,3030,3030,3030,3030,336
20230616,101100,1734031970,3020,3030,3030,3015,1019
20230616,101000,1730955940,3025,3025,3030,3015,4029
20230616,100900,1718776820,3020,3025,3025,3020,1553
20230616,100800,1714085175,3025,3030,3030,3015,1667
20230616,100700,1709049475,3030,3025,3030,3020,4303
20230616,100600,1696025475,3025,3015,3025,3015,7386
20230616,100500,1673728390,3015,3020,3020,3015,5217
20230616,100400,1657992765,3020,3020,3020,3015,744
20230616,100300,1655747095,3020,3015,3020,3015,210
20230616,100200,1655113345,3020,3020,3020,3020,4017
20230616,100100,1642982005,3020,3025,3025,3020,1376
20230616,100000,1638821615,3025,3020,3030,3020,4443
20230616,095900,1625397015,3020,3030,3030,3020,16589
20230616,095800,1575203295,3025,3030,3030,3025,3381
20230616,095700,1564969240,3030,3030,3030,3025,2165
20230616,095600,1558410285,3030,3030,3035,3030,3692
20230616,095500,1547219305,3035,3030,3035,3030,3600
20230616,095400,1536311140,3030,3035,3035,3025,5701
20230616,095300,1519038320,3035,3030,3035,3025,6737
20230616,095200,1498625230,3035,3025,3035,3020,6023
20230616,095100,1480404485,3025,3030,3035,3020,4398
20230616,095000,1467097735,3035,3035,3040,3025,4712
20230616,094900,1452810895,3035,3040,3040,3030,8225
20230616,094800,1427847345,3040,3035,3040,3035,1965
20230616,094700,1421879615,3030,3030,3030,3030,2641
20230616,094600,1413877385,3030,3030,3035,3025,2342
20230616,094500,1406780665,3030,3035,3035,3030,3419
20230616,094400,1396412770,3035,3020,3040,3020,2216
20230616,094300,1389686975,3025,3050,3050,3020,22639
20230616,094200,1321052590,3050,3050,3060,3035,37549
20230616,094100,1206559650,3050,3035,3050,3030,20226
20230616,094000,1145058390,3035,3030,3035,3030,13761
20230616,093900,1103327540,3030,3030,3030,3015,1257
20230616,093800,1099519120,3030,3010,3030,3010,19259
20230616,093700,1041411820,3010,3020,3020,3010,6214
20230616,093600,1022664980,3020,3015,3020,3010,5908
20230616,093500,1004852720,3010,3015,3015,3005,6804
20230616,093400,984369595,3015,3005,3015,3005,5906
20230616,093300,966586025,3010,3015,3015,3005,8940
20230616,093200,939689260,3015,3010,3015,3010,5342
20230616,093100,923596795,3015,3010,3015,3010,4706
20230616,093000,909408355,3010,3020,3020,3005,5166
20230616,092900,893851085,3020,3005,3025,3005,14863
20230616,092800,849030605,3020,3000,3020,3000,3796
20230616,092700,837581185,3000,3015,3015,3000,15578
20230616,092600,790774055,3020,3025,3025,3020,1332
20230616,092500,786751355,3025,3025,3025,3020,1411
20230616,092400,782483100,3025,3030,3030,3020,1778
20230616,092300,777098295,3025,3015,3025,3005,4953
20230616,092200,762134295,3010,3015,3015,3000,6862
20230616,092100,741518285,3015,3015,3020,3015,909
20230616,092000,738776625,3020,3010,3020,3005,4076
20230616,091900,726498315,3005,2995,3005,2995,2936
20230616,091800,717695570,2995,3005,3005,2995,10595
20230616,091700,685908200,3005,3005,3005,3000,10332
20230616,091600,654883685,3010,3020,3020,3005,10513
20230616,091500,623233560,3020,3015,3020,3015,3021
20230616,091400,614125215,3015,3020,3025,3015,3312
20230616,091300,604123350,3020,3025,3025,3010,7819
20230616,091200,580575835,3015,3010,3020,3010,10210
20230616,091100,549767780,3010,3020,3020,3010,7027
20230616,091000,528560890,3010,3010,3020,3005,5693
20230616,090900,511398365,3000,3010,3010,3000,2626
20230616,090800,503515155,3015,3000,3015,2990,9059
20230616,090700,476276135,3010,2995,3010,2990,9361
20230616,090600,448243620,2995,2995,2995,2985,13509
20230616,090500,407855855,2990,3010,3015,2990,16766
20230616,090400,357545325,3010,3020,3020,3010,9542
20230616,090300,328775015,3025,3035,3035,3015,19744
20230616,090200,269038285,3035,3030,3045,3030,32766
20230616,090100,169570585,3035,3035,3045,3030,25268
20230616,090000,92775820,3035,3035,3050,3035,28362