stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,222300,2439993725,3735,3735,3735,3735,10790
20230601,222200,2439993725,3735,3735,3735,3735,0
20230601,222100,2439993725,3735,3735,3735,3735,0
20230601,222000,2439993725,3735,3735,3735,3735,0
20230601,221900,2439993725,3735,3735,3735,3735,0
20230601,221800,2439993725,3735,3735,3735,3735,0
20230601,221700,2439993725,3735,3735,3735,3735,0
20230601,221600,2439993725,3735,3735,3735,3735,0
20230601,221500,2439993725,3735,3735,3735,3735,0
20230601,221400,2439993725,3735,3735,3735,3735,0
20230601,221300,2439993725,3735,3735,3735,3735,0
20230601,221200,2439993725,3735,3735,3735,3735,0
20230601,221100,2439993725,3735,3735,3735,3735,0
20230601,221000,2439993725,3735,3735,3735,3735,0
20230601,220900,2439993725,3735,3735,3735,3735,0
20230601,220800,2439993725,3735,3735,3735,3735,0
20230601,220700,2439993725,3735,3735,3735,3735,0
20230601,220600,2439993725,3735,3735,3735,3735,0
20230601,220500,2439993725,3735,3735,3735,3735,0
20230601,220400,2439993725,3735,3735,3735,3735,0
20230601,220300,2439993725,3735,3735,3735,3735,0
20230601,220200,2439993725,3735,3735,3735,3735,0
20230601,220100,2439993725,3735,3735,3735,3735,0
20230601,220000,2439993725,3735,3735,3735,3735,0
20230601,215900,2439993725,3735,3735,3735,3735,0
20230601,215800,2439993725,3735,3735,3735,3735,0
20230601,215700,2439993725,3735,3735,3735,3735,0
20230601,215600,2439993725,3735,3735,3735,3735,0
20230601,215500,2439993725,3735,3735,3735,3735,0
20230601,215400,2439993725,3735,3735,3735,3735,0
20230601,215300,2439993725,3735,3735,3735,3735,10790
20230601,215200,2439993725,3735,3735,3735,3735,0
20230601,215100,2439993725,3735,3735,3735,3735,0
20230601,215000,2439993725,3735,3735,3735,3735,0
20230601,214900,2439993725,3735,3735,3735,3735,0
20230601,214800,2439993725,3735,3735,3735,3735,0
20230601,214700,2439993725,3735,3735,3735,3735,0
20230601,214600,2439993725,3735,3735,3735,3735,0
20230601,214500,2439993725,3735,3735,3735,3735,0
20230601,214400,2439993725,3735,3735,3735,3735,0
20230601,214300,2439993725,3735,3735,3735,3735,0
20230601,214200,2439993725,3735,3735,3735,3735,0
20230601,214100,2439993725,3735,3735,3735,3735,0
20230601,214000,2439993725,3735,3735,3735,3735,0
20230601,213900,2439993725,3735,3735,3735,3735,0
20230601,213800,2439993725,3735,3735,3735,3735,0
20230601,213700,2439993725,3735,3735,3735,3735,0
20230601,213600,2439993725,3735,3735,3735,3735,0
20230601,213500,2439993725,3735,3735,3735,3735,0
20230601,213400,2439993725,3735,3735,3735,3735,0
20230601,213300,2439993725,3735,3735,3735,3735,0
20230601,213200,2439993725,3735,3735,3735,3735,0
20230601,213100,2439993725,3735,3735,3735,3735,0
20230601,213000,2439993725,3735,3735,3735,3735,0
20230601,212900,2439993725,3735,3735,3735,3735,0
20230601,212800,2439993725,3735,3735,3735,3735,0
20230601,212700,2439993725,3735,3735,3735,3735,0
20230601,212600,2439993725,3735,3735,3735,3735,0
20230601,212500,2439993725,3735,3735,3735,3735,0
20230601,212400,2439993725,3735,3735,3735,3735,0
20230601,212300,2439993725,3735,3735,3735,3735,10790
20230601,212200,2439993725,3735,3735,3735,3735,0
20230601,212100,2439993725,3735,3735,3735,3735,0
20230601,212000,2439993725,3735,3735,3735,3735,0
20230601,211900,2439993725,3735,3735,3735,3735,0
20230601,211800,2439993725,3735,3735,3735,3735,0
20230601,211700,2439993725,3735,3735,3735,3735,0
20230601,211600,2439993725,3735,3735,3735,3735,0
20230601,211500,2439993725,3735,3735,3735,3735,0
20230601,211400,2439993725,3735,3735,3735,3735,0
20230601,211300,2439993725,3735,3735,3735,3735,0
20230601,211200,2439993725,3735,3735,3735,3735,0
20230601,211100,2439993725,3735,3735,3735,3735,0
20230601,211000,2439993725,3735,3735,3735,3735,0
20230601,210900,2439993725,3735,3735,3735,3735,0
20230601,210800,2439993725,3735,3735,3735,3735,0
20230601,210700,2439993725,3735,3735,3735,3735,0
20230601,210600,2439993725,3735,3735,3735,3735,0
20230601,210500,2439993725,3735,3735,3735,3735,0
20230601,210400,2439993725,3735,3735,3735,3735,0
20230601,210300,2439993725,3735,3735,3735,3735,0
20230601,210200,2439993725,3735,3735,3735,3735,0
20230601,210100,2439993725,3735,3735,3735,3735,0
20230601,210000,2439993725,3735,3735,3735,3735,0
20230601,205900,2439993725,3735,3735,3735,3735,0
20230601,205800,2439993725,3735,3735,3735,3735,0
20230601,205700,2439993725,3735,3735,3735,3735,0
20230601,205600,2439993725,3735,3735,3735,3735,0
20230601,205500,2439993725,3735,3735,3735,3735,0
20230601,205400,2439993725,3735,3735,3735,3735,0
20230601,205300,2439993725,3735,3735,3735,3735,10790
20230601,205200,2439993725,3735,3735,3735,3735,0
20230601,205100,2439993725,3735,3735,3735,3735,0
20230601,205000,2439993725,3735,3735,3735,3735,0
20230601,204900,2439993725,3735,3735,3735,3735,0
20230601,204800,2439993725,3735,3735,3735,3735,0
20230601,204700,2439993725,3735,3735,3735,3735,0
20230601,204600,2439993725,3735,3735,3735,3735,0
20230601,204500,2439993725,3735,3735,3735,3735,0
20230601,204400,2439993725,3735,3735,3735,3735,0
20230601,204300,2439993725,3735,3735,3735,3735,0
20230601,204200,2439993725,3735,3735,3735,3735,0
20230601,204100,2439993725,3735,3735,3735,3735,0
20230601,204000,2439993725,3735,3735,3735,3735,0
20230601,203900,2439993725,3735,3735,3735,3735,0
20230601,203800,2439993725,3735,3735,3735,3735,0
20230601,203700,2439993725,3735,3735,3735,3735,0
20230601,203600,2439993725,3735,3735,3735,3735,0
20230601,203500,2439993725,3735,3735,3735,3735,0
20230601,203400,2439993725,3735,3735,3735,3735,0
20230601,203300,2439993725,3735,3735,3735,3735,0
20230601,203200,2439993725,3735,3735,3735,3735,0
20230601,203100,2439993725,3735,3735,3735,3735,0
20230601,203000,2439993725,3735,3735,3735,3735,0
20230601,202900,2439993725,3735,3735,3735,3735,0
20230601,202800,2439993725,3735,3735,3735,3735,0
20230601,202700,2439993725,3735,3735,3735,3735,0
20230601,202600,2439993725,3735,3735,3735,3735,0
20230601,202500,2439993725,3735,3735,3735,3735,0
20230601,202400,2439993725,3735,3735,3735,3735,0
20230601,202300,2439993725,3735,3735,3735,3735,10790
20230601,202200,2439993725,3735,3735,3735,3735,0
20230601,202100,2439993725,3735,3735,3735,3735,0
20230601,202000,2439993725,3735,3735,3735,3735,0
20230601,201900,2439993725,3735,3735,3735,3735,0
20230601,201800,2439993725,3735,3735,3735,3735,0
20230601,201700,2439993725,3735,3735,3735,3735,0
20230601,201600,2439993725,3735,3735,3735,3735,0
20230601,201500,2439993725,3735,3735,3735,3735,0
20230601,201400,2439993725,3735,3735,3735,3735,0
20230601,201300,2439993725,3735,3735,3735,3735,0
20230601,201200,2439993725,3735,3735,3735,3735,0
20230601,201100,2439993725,3735,3735,3735,3735,0
20230601,201000,2439993725,3735,3735,3735,3735,0
20230601,200900,2439993725,3735,3735,3735,3735,0
20230601,200800,2439993725,3735,3735,3735,3735,0
20230601,200700,2439993725,3735,3735,3735,3735,0
20230601,200600,2439993725,3735,3735,3735,3735,0
20230601,200500,2439993725,3735,3735,3735,3735,0
20230601,200400,2439993725,3735,3735,3735,3735,0
20230601,200300,2439993725,3735,3735,3735,3735,0
20230601,200200,2439993725,3735,3735,3735,3735,0
20230601,200100,2439993725,3735,3735,3735,3735,0
20230601,200000,2439993725,3735,3735,3735,3735,0
20230601,195900,2439993725,3735,3735,3735,3735,0
20230601,195800,2439993725,3735,3735,3735,3735,0
20230601,195700,2439993725,3735,3735,3735,3735,0
20230601,195600,2439993725,3735,3735,3735,3735,0
20230601,195500,2439993725,3735,3735,3735,3735,0
20230601,195400,2439993725,3735,3735,3735,3735,0
20230601,195300,2439993725,3735,3735,3735,3735,10790
20230601,195200,2439993725,3735,3735,3735,3735,0
20230601,195100,2439993725,3735,3735,3735,3735,0
20230601,195000,2439993725,3735,3735,3735,3735,0
20230601,194900,2439993725,3735,3735,3735,3735,0
20230601,194800,2439993725,3735,3735,3735,3735,0
20230601,194700,2439993725,3735,3735,3735,3735,0
20230601,194600,2439993725,3735,3735,3735,3735,0
20230601,194500,2439993725,3735,3735,3735,3735,0
20230601,194400,2439993725,3735,3735,3735,3735,0
20230601,194300,2439993725,3735,3735,3735,3735,0
20230601,194200,2439993725,3735,3735,3735,3735,0
20230601,194100,2439993725,3735,3735,3735,3735,0
20230601,194000,2439993725,3735,3735,3735,3735,0
20230601,193900,2439993725,3735,3735,3735,3735,0
20230601,193800,2439993725,3735,3735,3735,3735,0
20230601,193700,2439993725,3735,3735,3735,3735,0
20230601,193600,2439993725,3735,3735,3735,3735,0
20230601,193500,2439993725,3735,3735,3735,3735,0
20230601,193400,2439993725,3735,3735,3735,3735,0
20230601,193300,2439993725,3735,3735,3735,3735,0
20230601,193200,2439993725,3735,3735,3735,3735,0
20230601,193100,2439993725,3735,3735,3735,3735,0
20230601,193000,2439993725,3735,3735,3735,3735,0
20230601,192900,2439993725,3735,3735,3735,3735,0
20230601,192800,2439993725,3735,3735,3735,3735,0
20230601,192700,2439993725,3735,3735,3735,3735,0
20230601,192600,2439993725,3735,3735,3735,3735,0
20230601,192500,2439993725,3735,3735,3735,3735,0
20230601,192400,2439993725,3735,3735,3735,3735,0
20230601,192300,2439993725,3735,3735,3735,3735,10790
20230601,192200,2439993725,3735,3735,3735,3735,0
20230601,192100,2439993725,3735,3735,3735,3735,0
20230601,192000,2439993725,3735,3735,3735,3735,0
20230601,191900,2439993725,3735,3735,3735,3735,0
20230601,191800,2439993725,3735,3735,3735,3735,0
20230601,191700,2439993725,3735,3735,3735,3735,0
20230601,191600,2439993725,3735,3735,3735,3735,0
20230601,191500,2439993725,3735,3735,3735,3735,0
20230601,191400,2439993725,3735,3735,3735,3735,0
20230601,191300,2439993725,3735,3735,3735,3735,0
20230601,191200,2439993725,3735,3735,3735,3735,0
20230601,191100,2439993725,3735,3735,3735,3735,0
20230601,191000,2439993725,3735,3735,3735,3735,0
20230601,190900,2439993725,3735,3735,3735,3735,0
20230601,190800,2439993725,3735,3735,3735,3735,0
20230601,190700,2439993725,3735,3735,3735,3735,0
20230601,190600,2439993725,3735,3735,3735,3735,0
20230601,190500,2439993725,3735,3735,3735,3735,0
20230601,190400,2439993725,3735,3735,3735,3735,0
20230601,190300,2439993725,3735,3735,3735,3735,0
20230601,190200,2439993725,3735,3735,3735,3735,0
20230601,190100,2439993725,3735,3735,3735,3735,0
20230601,190000,2439993725,3735,3735,3735,3735,0
20230601,185900,2439993725,3735,3735,3735,3735,0
20230601,185800,2439993725,3735,3735,3735,3735,0
20230601,185700,2439993725,3735,3735,3735,3735,0
20230601,185600,2439993725,3735,3735,3735,3735,0
20230601,185500,2439993725,3735,3735,3735,3735,0
20230601,185400,2439993725,3735,3735,3735,3735,0
20230601,185300,2439993725,3735,3735,3735,3735,10790
20230601,185200,2439993725,3735,3735,3735,3735,0
20230601,185100,2439993725,3735,3735,3735,3735,0
20230601,185000,2439993725,3735,3735,3735,3735,0
20230601,184900,2439993725,3735,3735,3735,3735,0
20230601,184800,2439993725,3735,3735,3735,3735,0
20230601,184700,2439993725,3735,3735,3735,3735,0
20230601,184600,2439993725,3735,3735,3735,3735,0
20230601,184500,2439993725,3735,3735,3735,3735,0
20230601,184400,2439993725,3735,3735,3735,3735,0
20230601,184300,2439993725,3735,3735,3735,3735,0
20230601,184200,2439993725,3735,3735,3735,3735,0
20230601,184100,2439993725,3735,3735,3735,3735,0
20230601,184000,2439993725,3735,3735,3735,3735,0
20230601,183900,2439993725,3735,3735,3735,3735,0
20230601,183800,2439993725,3735,3735,3735,3735,0
20230601,183700,2439993725,3735,3735,3735,3735,0
20230601,183600,2439993725,3735,3735,3735,3735,0
20230601,183500,2439993725,3735,3735,3735,3735,0
20230601,183400,2439993725,3735,3735,3735,3735,0
20230601,183300,2439993725,3735,3735,3735,3735,0
20230601,183200,2439993725,3735,3735,3735,3735,0
20230601,183100,2439993725,3735,3735,3735,3735,0
20230601,183000,2439993725,3735,3735,3735,3735,0
20230601,182900,2439993725,3735,3735,3735,3735,0
20230601,182800,2439993725,3735,3735,3735,3735,0
20230601,182700,2439993725,3735,3735,3735,3735,0
20230601,182600,2439993725,3735,3735,3735,3735,0
20230601,182500,2439993725,3735,3735,3735,3735,0
20230601,182400,2439993725,3735,3735,3735,3735,0
20230601,182300,2439993725,3735,3735,3735,3735,10790
20230601,182200,2439993725,3735,3735,3735,3735,0
20230601,182100,2439993725,3735,3735,3735,3735,0
20230601,182000,2439993725,3735,3735,3735,3735,0
20230601,181900,2439993725,3735,3735,3735,3735,0
20230601,181800,2439993725,3735,3735,3735,3735,0
20230601,181700,2439993725,3735,3735,3735,3735,0
20230601,181600,2439993725,3735,3735,3735,3735,0
20230601,181500,2439993725,3735,3735,3735,3735,0
20230601,181400,2439993725,3735,3735,3735,3735,0
20230601,181300,2439993725,3735,3735,3735,3735,0
20230601,181200,2439993725,3735,3735,3735,3735,0
20230601,181100,2439993725,3735,3735,3735,3735,0
20230601,181000,2439993725,3735,3735,3735,3735,0
20230601,180900,2439993725,3735,3735,3735,3735,0
20230601,180800,2439993725,3735,3735,3735,3735,0
20230601,180700,2439993725,3735,3735,3735,3735,0
20230601,180600,2439993725,3735,3735,3735,3735,0
20230601,180500,2439993725,3735,3735,3735,3735,0
20230601,180400,2439993725,3735,3735,3735,3735,0
20230601,180300,2439993725,3735,3735,3735,3735,0
20230601,180200,2439993725,3735,3735,3735,3735,0
20230601,180100,2439993725,3735,3735,3735,3735,0
20230601,180000,2439993725,3735,3735,3735,3735,0
20230601,175900,2439993725,3735,3735,3735,3735,0
20230601,175800,2439993725,3735,3735,3735,3735,0
20230601,175700,2439993725,3735,3735,3735,3735,0
20230601,175600,2439993725,3735,3735,3735,3735,0
20230601,175500,2439993725,3735,3735,3735,3735,0
20230601,175400,2439993725,3735,3735,3735,3735,0
20230601,175300,2439993725,3735,3735,3735,3735,10790
20230601,175200,2439993725,3735,3735,3735,3735,0
20230601,175100,2439993725,3735,3735,3735,3735,0
20230601,175000,2439993725,3735,3735,3735,3735,0
20230601,174900,2439993725,3735,3735,3735,3735,0
20230601,174800,2439993725,3735,3735,3735,3735,0
20230601,174700,2439993725,3735,3735,3735,3735,0
20230601,174600,2439993725,3735,3735,3735,3735,0
20230601,174500,2439993725,3735,3735,3735,3735,0
20230601,174400,2439993725,3735,3735,3735,3735,0
20230601,174300,2439993725,3735,3735,3735,3735,0
20230601,174200,2439993725,3735,3735,3735,3735,0
20230601,174100,2439993725,3735,3735,3735,3735,0
20230601,174000,2439993725,3735,3735,3735,3735,0
20230601,173900,2439993725,3735,3735,3735,3735,0
20230601,173800,2439993725,3735,3735,3735,3735,0
20230601,173700,2439993725,3735,3735,3735,3735,0
20230601,173600,2439993725,3735,3735,3735,3735,0
20230601,173500,2439993725,3735,3735,3735,3735,0
20230601,173400,2439993725,3735,3735,3735,3735,0
20230601,173300,2439993725,3735,3735,3735,3735,0
20230601,173200,2439993725,3735,3735,3735,3735,0
20230601,173100,2439993725,3735,3735,3735,3735,0
20230601,173000,2439993725,3735,3735,3735,3735,0
20230601,172900,2439993725,3735,3735,3735,3735,0
20230601,172800,2439993725,3735,3735,3735,3735,0
20230601,172700,2439993725,3735,3735,3735,3735,0
20230601,172600,2439993725,3735,3735,3735,3735,0
20230601,172500,2439993725,3735,3735,3735,3735,0
20230601,172400,2439993725,3735,3735,3735,3735,0
20230601,172300,2439993725,3735,3735,3735,3735,10790
20230601,172200,2439993725,3735,3735,3735,3735,0
20230601,172100,2439993725,3735,3735,3735,3735,0
20230601,172000,2439993725,3735,3735,3735,3735,0
20230601,171900,2439993725,3735,3735,3735,3735,0
20230601,171800,2439993725,3735,3735,3735,3735,0
20230601,171700,2439993725,3735,3735,3735,3735,0
20230601,171600,2439993725,3735,3735,3735,3735,0
20230601,171500,2439993725,3735,3735,3735,3735,0
20230601,171400,2439993725,3735,3735,3735,3735,0
20230601,171300,2439993725,3735,3735,3735,3735,0
20230601,171200,2439993725,3735,3735,3735,3735,0
20230601,171100,2439993725,3735,3735,3735,3735,0
20230601,171000,2439993725,3735,3735,3735,3735,0
20230601,170900,2439993725,3735,3735,3735,3735,0
20230601,170800,2439993725,3735,3735,3735,3735,0
20230601,170700,2439993725,3735,3735,3735,3735,0
20230601,170600,2439993725,3735,3735,3735,3735,0
20230601,170500,2439993725,3735,3735,3735,3735,0
20230601,170400,2439993725,3735,3735,3735,3735,0
20230601,170300,2439993725,3735,3735,3735,3735,0
20230601,170200,2439993725,3735,3735,3735,3735,0
20230601,170100,2439993725,3735,3735,3735,3735,0
20230601,170000,2439993725,3735,3735,3735,3735,0
20230601,165900,2439993725,3735,3735,3735,3735,0
20230601,165800,2439993725,3735,3735,3735,3735,0
20230601,165700,2439993725,3735,3735,3735,3735,0
20230601,165600,2439993725,3735,3735,3735,3735,0
20230601,165500,2439993725,3735,3735,3735,3735,0
20230601,165400,2439993725,3735,3735,3735,3735,0
20230601,165300,2439993725,3735,3735,3735,3735,10790
20230601,165200,2439993725,3735,3735,3735,3735,0
20230601,165100,2439993725,3735,3735,3735,3735,0
20230601,165000,2439993725,3735,3735,3735,3735,0
20230601,164900,2439993725,3735,3735,3735,3735,0
20230601,164800,2439993725,3735,3735,3735,3735,0
20230601,164700,2439993725,3735,3735,3735,3735,0
20230601,164600,2439993725,3735,3735,3735,3735,0
20230601,164500,2439993725,3735,3735,3735,3735,0
20230601,164400,2439993725,3735,3735,3735,3735,0
20230601,164300,2439993725,3735,3735,3735,3735,0
20230601,164200,2439993725,3735,3735,3735,3735,0
20230601,164100,2439993725,3735,3735,3735,3735,0
20230601,164000,2439993725,3735,3735,3735,3735,0
20230601,163900,2439993725,3735,3735,3735,3735,0
20230601,163800,2439993725,3735,3735,3735,3735,0
20230601,163700,2439993725,3735,3735,3735,3735,0
20230601,163600,2439993725,3735,3735,3735,3735,0
20230601,163500,2439993725,3735,3735,3735,3735,0
20230601,163400,2439993725,3735,3735,3735,3735,0
20230601,163300,2439993725,3735,3735,3735,3735,0
20230601,163200,2439993725,3735,3735,3735,3735,0
20230601,163100,2439993725,3735,3735,3735,3735,0
20230601,163000,2439993725,3735,3735,3735,3735,0
20230601,162900,2439993725,3735,3735,3735,3735,0
20230601,162800,2439993725,3735,3735,3735,3735,0
20230601,162700,2439993725,3735,3735,3735,3735,0
20230601,162600,2439993725,3735,3735,3735,3735,0
20230601,162500,2439993725,3735,3735,3735,3735,0
20230601,162400,2439993725,3735,3735,3735,3735,0
20230601,162300,2439993725,3735,3735,3735,3735,10790
20230601,162200,2439993725,3735,3735,3735,3735,0
20230601,162100,2439993725,3735,3735,3735,3735,0
20230601,162000,2439993725,3735,3735,3735,3735,0
20230601,161900,2439993725,3735,3735,3735,3735,0
20230601,161800,2439993725,3735,3735,3735,3735,0
20230601,161700,2439993725,3735,3735,3735,3735,0
20230601,161600,2439993725,3735,3735,3735,3735,0
20230601,161500,2439993725,3735,3735,3735,3735,0
20230601,161400,2439993725,3735,3735,3735,3735,0
20230601,161300,2439993725,3735,3735,3735,3735,0
20230601,161200,2439993725,3735,3735,3735,3735,0
20230601,161100,2439993725,3735,3735,3735,3735,0
20230601,161000,2439993725,3735,3735,3735,3735,0
20230601,160900,2439993725,3735,3735,3735,3735,0
20230601,160800,2439993725,3735,3735,3735,3735,0
20230601,160700,2439993725,3735,3735,3735,3735,0
20230601,160600,2439993725,3735,3735,3735,3735,0
20230601,160500,2439993725,3735,3735,3735,3735,0
20230601,160400,2439993725,3735,3735,3735,3735,0
20230601,160300,2439993725,3735,3735,3735,3735,0
20230601,160200,2439993725,3735,3735,3735,3735,0
20230601,160100,2439993725,3735,3735,3735,3735,0
20230601,160000,2439993725,3735,3735,3735,3735,0
20230601,155900,2439993725,3735,3735,3735,3735,0
20230601,155800,2439993725,3735,3735,3735,3735,0
20230601,155700,2439993725,3735,3735,3735,3735,0
20230601,155600,2439993725,3735,3735,3735,3735,0
20230601,155500,2439993725,3735,3735,3735,3735,0
20230601,155400,2439993725,3735,3735,3735,3735,0
20230601,155300,2439993725,3735,3735,3735,3735,10790
20230601,155200,2439993725,3735,3735,3735,3735,0
20230601,155100,2439993725,3735,3735,3735,3735,0
20230601,155000,2439993725,3735,3735,3735,3735,0
20230601,154900,2439993725,3735,3735,3735,3735,0
20230601,154800,2439993725,3735,3735,3735,3735,0
20230601,154700,2439993725,3735,3735,3735,3735,0
20230601,154600,2439993725,3735,3735,3735,3735,0
20230601,154500,2439993725,3735,3735,3735,3735,0
20230601,154400,2439993725,3735,3735,3735,3735,0
20230601,154300,2439993725,3735,3735,3735,3735,0
20230601,154200,2439993725,3735,3735,3735,3735,0
20230601,154100,2439993725,3735,3735,3735,3735,0
20230601,154000,2439993725,3735,3735,3735,3735,0
20230601,153900,2439993725,3735,3735,3735,3735,0
20230601,153800,2439993725,3735,3735,3735,3735,0
20230601,153700,2439993725,3735,3735,3735,3735,0
20230601,153600,2439993725,3735,3735,3735,3735,0
20230601,153500,2439993725,3735,3735,3735,3735,0
20230601,153400,2439993725,3735,3735,3735,3735,0
20230601,153300,2439993725,3735,3735,3735,3735,0
20230601,153200,2439993725,3735,3735,3735,3735,0
20230601,153100,2439993725,3735,3735,3735,3735,0
20230601,153000,2439993725,3735,3735,3735,3735,10790
20230601,152900,2399693075,3740,3740,3740,3740,0
20230601,152800,2399693075,3740,3740,3740,3740,0
20230601,152700,2399693075,3740,3740,3740,3740,0
20230601,152600,2399693075,3740,3740,3740,3740,0
20230601,152500,2399693075,3740,3740,3740,3740,0
20230601,152400,2399693075,3740,3740,3740,3740,0
20230601,152300,2399693075,3740,3740,3740,3740,0
20230601,152200,2399693075,3740,3740,3740,3740,0
20230601,152100,2399693075,3740,3740,3740,3740,0
20230601,152000,2399693075,3740,3740,3740,3740,0
20230601,151900,2399693075,3740,3740,3745,3730,1908
20230601,151800,2392557870,3740,3720,3740,3720,842
20230601,151700,2389420270,3745,3745,3750,3720,6042
20230601,151600,2366876315,3750,3745,3750,3745,810
20230601,151500,2363841005,3745,3745,3745,3745,342
20230601,151400,2362560215,3745,3740,3745,3735,314
20230601,151300,2361386780,3735,3745,3750,3735,8565
20230601,151200,2329321655,3745,3750,3750,3745,358
20230601,151100,2327980815,3750,3750,3750,3740,820
20230601,151000,2324910815,3755,3735,3755,3730,15233
20230601,150900,2267884675,3735,3735,3740,3730,190
20230601,150800,2267175265,3740,3730,3740,3725,3139
20230601,150700,2255469405,3735,3735,3735,3730,15
20230601,150600,2255413440,3735,3730,3735,3730,188
20230601,150500,2254711585,3735,3730,3735,3730,150
20230601,150400,2254152010,3735,3735,3740,3730,1372
20230601,150300,2249034335,3740,3730,3740,3730,2582
20230601,150200,2239396700,3735,3730,3735,3730,603
20230601,150100,2237144745,3735,3730,3735,3730,50
20230601,150000,2236958165,3735,3730,3735,3720,813
20230601,145900,2233926265,3735,3735,3740,3730,83
20230601,145800,2233616585,3740,3735,3740,3730,1294
20230601,145700,2228783490,3740,3740,3740,3735,895
20230601,145600,2225436855,3740,3730,3740,3725,1404
20230601,145500,2220195970,3730,3730,3730,3730,185
20230601,145400,2219505920,3730,3725,3730,3725,86
20230601,145300,2219185540,3725,3730,3730,3725,47
20230601,145200,2219010400,3730,3720,3730,3720,3203
20230601,145100,2207082220,3725,3725,3725,3725,33
20230601,145000,2206959295,3725,3725,3725,3725,580
20230601,144900,2204798795,3720,3720,3725,3720,2475
20230601,144800,2195590495,3725,3715,3725,3715,1118
20230601,144700,2191434485,3715,3720,3720,3715,304
20230601,144600,2190303975,3720,3720,3720,3720,4750
20230601,144500,2172633975,3725,3725,3725,3720,3194
20230601,144400,2160751160,3725,3725,3725,3725,942
20230601,144300,2157242210,3730,3730,3730,3725,97
20230601,144200,2156880875,3725,3720,3725,3720,1958
20230601,144100,2149597065,3720,3725,3725,3720,598
20230601,144000,2147370000,3725,3735,3735,3720,1082
20230601,143900,2143342190,3735,3730,3735,3730,865
20230601,143800,2140115220,3730,3730,3730,3730,409
20230601,143700,2138589650,3730,3730,3730,3720,5737
20230601,143600,2117221520,3725,3725,3725,3725,1
20230601,143500,2117217795,3725,3725,3725,3725,47
20230601,143400,2117042720,3725,3725,3725,3720,5
20230601,143300,2117024100,3725,3720,3735,3720,118
20230601,143200,2116584940,3720,3730,3730,3720,635
20230601,143100,2114219040,3735,3745,3745,3735,145
20230601,143000,2113677440,3740,3735,3740,3735,3758
20230601,142900,2099622820,3740,3735,3740,3735,21
20230601,142800,2099544285,3740,3740,3740,3740,530
20230601,142700,2097562085,3740,3725,3740,3725,10288
20230601,142600,2059238870,3725,3725,3725,3720,123
20230601,142500,2058780945,3720,3725,3725,3720,38
20230601,142400,2058639495,3720,3720,3725,3720,1140
20230601,142300,2054398135,3720,3725,3725,3720,128
20230601,142200,2053921835,3725,3725,3725,3725,143
20230601,142100,2053389160,3720,3725,3725,3720,5021
20230601,142000,2034690905,3725,3725,3725,3725,0
20230601,141900,2034690905,3725,3730,3730,3725,2046
20230601,141800,2027063490,3730,3735,3735,3730,601
20230601,141700,2024821755,3735,3735,3735,3735,5
20230601,141600,2024803080,3730,3735,3735,3730,180
20230601,141500,2024131530,3735,3735,3735,3730,666
20230601,141400,2021646820,3735,3735,3735,3735,251
20230601,141300,2020709335,3730,3735,3735,3730,380
20230601,141200,2019290935,3730,3730,3730,3730,101
20230601,141100,2018914205,3730,3730,3730,3730,1
20230601,141000,2018910475,3730,3735,3735,3730,68
20230601,140900,2018656500,3730,3730,3730,3730,32
20230601,140800,2018537140,3730,3730,3730,3730,364
20230601,140700,2017179420,3735,3735,3735,3735,114
20230601,140600,2016753630,3735,3735,3735,3735,42
20230601,140500,2016596760,3745,3745,3745,3745,0
20230601,140400,2016596760,3745,3745,3745,3745,200
20230601,140300,2015847760,3745,3740,3745,3735,4110
20230601,140200,2000475795,3740,3735,3740,3730,5079
20230601,140100,1981512780,3730,3725,3730,3725,607
20230601,140000,1979248740,3730,3720,3730,3720,156
20230601,135900,1978668300,3725,3725,3725,3725,11
20230601,135800,1978627325,3730,3720,3730,3710,301
20230601,135700,1977510075,3730,3720,3730,3715,5863
20230601,135600,1955709025,3715,3715,3720,3715,2748
20230601,135500,1945495695,3715,3720,3720,3715,21
20230601,135400,1945417675,3720,3720,3720,3720,12
20230601,135300,1945373035,3720,3715,3720,3715,1982
20230601,135200,1938009805,3715,3720,3720,3715,13
20230601,135100,1937961495,3720,3725,3725,3720,2583
20230601,135000,1928351710,3725,3725,3725,3725,1104
20230601,134900,1924239310,3730,3725,3730,3725,32
20230601,134800,1924120100,3720,3725,3725,3720,4079
20230601,134700,1908940575,3730,3735,3735,3730,1589
20230601,134600,1903013455,3735,3735,3735,3730,113
20230601,134500,1902591920,3740,3740,3740,3740,2
20230601,134400,1902584440,3730,3745,3745,3725,3407
20230601,134300,1889876400,3745,3745,3745,3735,390
20230601,134200,1888416240,3735,3750,3750,3735,1464
20230601,134100,1882940030,3750,3745,3750,3745,1098
20230601,134000,1878826510,3750,3745,3750,3745,44
20230601,133900,1878661715,3750,3755,3755,3745,10468
20230601,133800,1839431775,3755,3755,3755,3755,1
20230601,133700,1839428020,3755,3755,3755,3755,15
20230601,133600,1839371695,3755,3755,3755,3755,219
20230601,133500,1838549350,3755,3755,3755,3755,0
20230601,133400,1838549350,3755,3755,3755,3755,0
20230601,133300,1838549350,3755,3750,3755,3750,157
20230601,133200,1837960595,3755,3750,3755,3750,1029
20230601,133100,1834101750,3755,3755,3755,3755,0
20230601,133000,1834101750,3755,3755,3755,3755,282
20230601,132900,1833042840,3755,3755,3755,3755,134
20230601,132800,1832539670,3755,3750,3755,3750,111
20230601,132700,1832122915,3755,3755,3755,3750,244
20230601,132600,1831206700,3750,3750,3755,3750,453
20230601,132500,1829507215,3750,3740,3750,3740,529
20230601,132400,1827528645,3740,3750,3750,3740,2517
20230601,132300,1818102255,3750,3745,3750,3745,533
20230601,132200,1816103515,3750,3745,3750,3745,450
20230601,132100,1814418260,3745,3740,3745,3735,1053
20230601,132000,1810479860,3740,3740,3740,3735,109
20230601,131900,1810072600,3735,3735,3735,3735,1099
20230601,131800,1805967835,3740,3725,3740,3725,43
20230601,131700,1805807615,3725,3725,3735,3725,2196
20230601,131600,1797617400,3725,3730,3730,3725,1000
20230601,131500,1793892175,3735,3730,3735,3730,219
20230601,131400,1793075295,3730,3730,3735,3725,1130
20230601,131300,1788865515,3735,3730,3735,3730,3
20230601,131200,1788854320,3730,3740,3740,3730,2132
20230601,131100,1780882520,3740,3740,3740,3740,155
20230601,131000,1780302820,3740,3745,3745,3730,2369
20230601,130900,1771450995,3745,3755,3755,3745,550
20230601,130800,1769391185,3750,3750,3750,3750,843
20230601,130700,1766229935,3750,3750,3750,3750,13
20230601,130600,1766181185,3750,3750,3755,3750,1457
20230601,130500,1760717430,3755,3750,3755,3750,2810
20230601,130400,1750179920,3750,3760,3760,3750,633
20230601,130300,1747803600,3760,3760,3760,3760,672
20230601,130200,1745276880,3760,3755,3760,3755,466
20230601,130100,1743527045,3755,3755,3755,3755,325
20230601,130000,1742306670,3750,3755,3755,3750,120
20230601,125900,1741856120,3755,3750,3755,3750,136
20230601,125800,1741345940,3755,3755,3755,3755,419
20230601,125700,1739772595,3760,3755,3760,3755,55
20230601,125600,1739566045,3755,3755,3760,3755,52
20230601,125500,1739370775,3760,3755,3760,3755,758
20230601,125400,1736524465,3755,3760,3760,3755,1872
20230601,125300,1729495075,3755,3755,3755,3755,265
20230601,125200,1728500000,3760,3755,3760,3755,113
20230601,125100,1728075680,3750,3760,3760,3750,303
20230601,125000,1726937920,3760,3755,3760,3755,2401
20230601,124900,1717922095,3755,3750,3755,3750,329
20230601,124800,1716688335,3750,3750,3750,3750,260
20230601,124700,1715713335,3750,3750,3750,3750,406
20230601,124600,1714190835,3755,3755,3755,3755,100
20230601,124500,1713815335,3755,3740,3755,3740,554
20230601,124400,1711737860,3740,3745,3755,3740,2653
20230601,124300,1701801955,3740,3730,3740,3730,947
20230601,124200,1698263480,3740,3735,3740,3735,432
20230601,124100,1696648100,3740,3740,3740,3740,0
20230601,124000,1696648100,3740,3730,3740,3725,778
20230601,123900,1693746405,3730,3740,3740,3730,553
20230601,123800,1691681865,3745,3730,3745,3725,306
20230601,123700,1690540045,3745,3730,3745,3730,51
20230601,123600,1690349800,3745,3740,3745,3725,872
20230601,123500,1687099605,3730,3735,3745,3730,387
20230601,123400,1685655270,3745,3735,3745,3735,1586
20230601,123300,1679731530,3745,3745,3745,3740,68
20230601,123200,1679477120,3745,3745,3745,3745,275
20230601,123100,1678447245,3745,3740,3745,3730,1190
20230601,123000,1673996230,3740,3735,3740,3735,19
20230601,122900,1673925245,3740,3735,3740,3735,247
20230601,122800,1673002685,3740,3735,3740,3735,23
20230601,122700,1672916775,3740,3740,3740,3735,99
20230601,122600,1672546975,3740,3735,3740,3735,95
20230601,122500,1672192135,3735,3730,3735,3725,2405
20230601,122400,1663209775,3735,3735,3735,3735,2
20230601,122300,1663202305,3730,3735,3735,3730,310
20230601,122200,1662044505,3740,3740,3740,3725,5377
20230601,122100,1641995615,3740,3735,3740,3735,231
20230601,122000,1641132815,3735,3735,3735,3735,89
20230601,121900,1640800400,3740,3745,3750,3735,717
20230601,121800,1638118690,3750,3750,3750,3745,281
20230601,121700,1637064960,3750,3750,3750,3750,1
20230601,121600,1637061210,3735,3755,3755,3735,2334
20230601,121500,1628311750,3755,3745,3755,3745,4157
20230601,121400,1612723140,3750,3745,3750,3745,104
20230601,121300,1612333630,3745,3750,3750,3745,974
20230601,121200,1608684640,3750,3740,3755,3740,2846
20230601,121100,1598014595,3740,3740,3740,3735,1052
20230601,121000,1594080305,3735,3735,3735,3730,1271
20230601,120900,1589333125,3735,3740,3740,3730,4
20230601,120800,1589318190,3740,3730,3740,3725,1709
20230601,120700,1582929390,3725,3730,3735,3725,1032
20230601,120600,1579080130,3730,3730,3735,3730,804
20230601,120500,1576079250,3735,3730,3735,3730,201
20230601,120400,1575329515,3740,3725,3740,3725,4310
20230601,120300,1559250340,3725,3725,3725,3725,1
20230601,120200,1559246615,3715,3715,3720,3715,1910
20230601,120100,1552148855,3715,3715,3715,3715,162
20230601,120000,1551547025,3715,3710,3715,3710,2934
20230601,115900,1540647700,3715,3715,3720,3715,1406
20230601,115800,1535424360,3715,3715,3715,3715,909
20230601,115700,1532047425,3715,3715,3715,3710,31
20230601,115600,1531932270,3720,3720,3720,3720,1
20230601,115500,1531928550,3705,3710,3710,3705,2442
20230601,115400,1522876290,3715,3715,3715,3715,7
20230601,115300,1522850285,3720,3720,3720,3720,2
20230601,115200,1522842845,3710,3715,3715,3710,1285
20230601,115100,1518074440,3720,3725,3730,3720,493
20230601,115000,1516238680,3725,3715,3725,3715,3772
20230601,114900,1502201420,3715,3710,3715,3705,2553
20230601,114800,1492732280,3710,3710,3710,3705,4
20230601,114700,1492717445,3710,3715,3715,3705,541
20230601,114600,1490707890,3715,3715,3715,3715,567
20230601,114500,1488601485,3715,3715,3715,3715,55
20230601,114400,1488397160,3715,3710,3715,3710,157
20230601,114300,1487813920,3715,3715,3715,3715,608
20230601,114200,1485555200,3715,3710,3715,3710,655
20230601,114100,1483125140,3710,3705,3710,3705,21
20230601,114000,1483047320,3710,3705,3710,3695,1849
20230601,113900,1476207385,3705,3705,3705,3705,785
20230601,113800,1473298960,3700,3705,3705,3700,735
20230601,113700,1470575805,3700,3700,3700,3695,2009
20230601,113600,1463142595,3700,3695,3700,3695,1661
20230601,113500,1457005010,3700,3695,3700,3695,2387
20230601,113400,1448185025,3695,3700,3700,3695,972
20230601,113300,1444590995,3700,3705,3705,3700,4032
20230601,113200,1429670275,3705,3700,3705,3700,59
20230601,113100,1429451950,3705,3710,3710,3705,1133
20230601,113000,1425254085,3705,3710,3710,3705,1138
20230601,112900,1421035120,3710,3710,3710,3710,0
20230601,112800,1421035120,3710,3710,3710,3710,24
20230601,112700,1420946080,3710,3715,3715,3705,1912
20230601,112600,1413855735,3715,3715,3715,3715,6
20230601,112500,1413833445,3715,3715,3715,3715,0
20230601,112400,1413833445,3715,3710,3715,3710,193
20230601,112300,1413116650,3710,3715,3715,3710,184
20230601,112200,1412433510,3715,3715,3715,3715,300
20230601,112100,1411319010,3710,3710,3710,3710,1614
20230601,112000,1405331070,3710,3710,3710,3710,111
20230601,111900,1404919260,3710,3705,3710,3705,79
20230601,111800,1404626355,3705,3705,3710,3705,232
20230601,111700,1403766785,3710,3700,3710,3700,1838
20230601,111600,1396966065,3710,3715,3720,3700,3133
20230601,111500,1385365950,3715,3720,3720,3700,7556
20230601,111400,1357400505,3720,3710,3720,3705,951
20230601,111300,1353874860,3710,3710,3710,3710,1164
20230601,111200,1349556420,3710,3710,3710,3710,100
20230601,111100,1349185420,3710,3720,3720,3710,977
20230601,111000,1345559710,3710,3710,3710,3710,54
20230601,110900,1345359370,3710,3705,3710,3705,749
20230601,110800,1342581585,3705,3715,3715,3705,5053
20230601,110700,1323829605,3715,3720,3725,3715,1549
20230601,110600,1318067560,3725,3725,3725,3725,100
20230601,110500,1317695060,3730,3725,3730,3725,44
20230601,110400,1317531150,3725,3725,3725,3725,108
20230601,110300,1317128850,3735,3735,3735,3735,158
20230601,110200,1316538720,3735,3735,3735,3735,0
20230601,110100,1316538720,3735,3715,3735,3715,567
20230601,110000,1314431080,3730,3725,3730,3725,2200
20230601,105900,1306229120,3725,3725,3725,3725,23
20230601,105800,1306143445,3725,3715,3725,3710,1205
20230601,105700,1301663970,3715,3725,3725,3715,1196
20230601,105600,1297218365,3725,3725,3725,3725,12
20230601,105500,1297173665,3725,3725,3725,3720,318
20230601,105400,1295990665,3725,3725,3725,3725,20
20230601,105300,1295916165,3725,3730,3730,3725,359
20230601,105200,1294578400,3730,3730,3730,3725,1102
20230601,105100,1290467945,3730,3730,3735,3720,1723
20230601,105000,1284040250,3730,3735,3735,3730,51
20230601,104900,1283850005,3730,3725,3735,3715,1411
20230601,104800,1278601265,3725,3725,3725,3725,1
20230601,104700,1278597540,3730,3730,3735,3715,400
20230601,104600,1277110540,3735,3735,3735,3735,1
20230601,104500,1277106805,3730,3735,3735,3715,2557
20230601,104400,1267601830,3715,3735,3740,3715,1408
20230601,104300,1262350815,3740,3735,3740,3720,4308
20230601,104200,1246274060,3735,3740,3745,3730,739
20230601,104100,1243515565,3745,3745,3745,3740,523
20230601,104000,1241558875,3745,3745,3745,3745,227
20230601,103900,1240708760,3740,3745,3750,3740,601
20230601,103800,1238457415,3750,3740,3750,3740,432
20230601,103700,1236841465,3750,3750,3750,3740,1541
20230601,103600,1231073220,3740,3750,3750,3740,118
20230601,103500,1230631825,3750,3750,3750,3740,303
20230601,103400,1229496535,3750,3745,3750,3745,1007
20230601,103300,1225725310,3745,3740,3745,3735,1053
20230601,103200,1221786960,3745,3740,3745,3740,12
20230601,103100,1221742030,3750,3740,3750,3725,959
20230601,103000,1218156105,3750,3740,3750,3735,2073
20230601,102900,1210406955,3750,3745,3750,3740,4108
20230601,102800,1195042675,3755,3745,3755,3735,4196
20230601,102700,1179321820,3745,3740,3745,3740,6125
20230601,102600,1156414300,3735,3730,3735,3730,5362
20230601,102500,1136392530,3730,3735,3735,3725,462
20230601,102400,1134668930,3735,3730,3735,3730,558
20230601,102300,1132586685,3730,3735,3735,3730,1033
20230601,102200,1128730590,3735,3730,3735,3730,2039
20230601,102100,1121124160,3730,3730,3730,3725,656
20230601,102000,1118680250,3730,3730,3730,3725,357
20230601,101900,1117350335,3725,3720,3725,3720,787
20230601,101800,1114420090,3725,3720,3730,3720,101
20230601,101700,1114043845,3720,3720,3730,3720,421
20230601,101600,1112474065,3730,3715,3730,3715,3005
20230601,101500,1101292285,3715,3715,3720,3705,1809
20230601,101400,1094569850,3720,3710,3720,3700,9810
20230601,101300,1058180585,3705,3705,3705,3705,1430
20230601,101200,1052882435,3705,3700,3710,3700,985
20230601,101100,1049234390,3705,3710,3710,3700,587
20230601,101000,1047060340,3710,3705,3710,3700,1238
20230601,100900,1042479360,3700,3705,3705,3700,6856
20230601,100800,1017109730,3705,3715,3715,3705,2633
20230601,100700,1007343460,3720,3715,3720,3715,695
20230601,100600,1004761285,3720,3720,3720,3720,90
20230601,100500,1004426485,3710,3705,3720,3705,1107
20230601,100400,1000322190,3705,3705,3710,3700,3533
20230601,100300,987231640,3710,3710,3720,3710,1068
20230601,100200,983269295,3725,3720,3725,3715,667
20230601,100100,980790875,3725,3710,3725,3710,2415
20230601,100000,971830545,3710,3715,3715,3710,605
20230601,095900,969584560,3715,3720,3720,3710,1460
20230601,095800,964165800,3715,3725,3725,3715,81
20230601,095700,963864710,3725,3725,3725,3720,22
20230601,095600,963782805,3725,3730,3730,3710,160
20230601,095500,963188265,3730,3720,3730,3715,1054
20230601,095400,959267490,3730,3730,3730,3710,658
20230601,095300,956821735,3730,3735,3735,3725,286
20230601,095200,955755010,3735,3715,3735,3710,1308
20230601,095100,950892495,3710,3720,3720,3700,5730
20230601,095000,929662725,3720,3730,3735,3720,655
20230601,094900,927223100,3735,3735,3735,3725,767
20230601,094800,924362625,3740,3740,3745,3720,1943
20230601,094700,917108260,3745,3725,3745,3725,3465
20230601,094600,904193380,3725,3725,3725,3720,89
20230601,094500,903861875,3725,3720,3725,3710,621
20230601,094400,901556725,3720,3710,3720,3700,2609
20230601,094300,891869105,3700,3705,3715,3700,1931
20230601,094200,884715675,3700,3710,3715,3700,3519
20230601,094100,871677005,3715,3715,3715,3700,2303
20230601,094000,863149305,3715,3710,3720,3665,19315
20230601,093900,791962780,3715,3730,3730,3715,1397
20230601,093800,786766900,3730,3740,3740,3680,13145
20230601,093700,738066595,3740,3725,3745,3725,391
20230601,093600,736608150,3755,3755,3755,3750,2095
20230601,093500,728751835,3755,3760,3765,3700,16535
20230601,093400,667290345,3770,3755,3770,3740,3381
20230601,093300,654600885,3755,3775,3775,3755,1272
20230601,093200,649812600,3770,3770,3775,3765,499
20230601,093100,647931615,3770,3765,3775,3765,469
20230601,093000,646162805,3770,3770,3770,3770,242
20230601,092900,645250465,3770,3775,3780,3770,3642
20230601,092800,631501885,3775,3765,3775,3755,4813
20230601,092700,613381380,3755,3755,3765,3755,755
20230601,092600,610546335,3770,3755,3770,3745,776
20230601,092500,607631795,3755,3730,3755,3720,3839
20230601,092400,593312230,3730,3750,3750,3730,2734
20230601,092300,583083935,3765,3765,3770,3750,59
20230601,092200,582862090,3765,3765,3770,3745,1341
20230601,092100,577828245,3770,3770,3770,3755,436
20230601,092000,576186960,3770,3750,3770,3745,1132
20230601,091900,571938210,3770,3765,3775,3745,894
20230601,091800,568581745,3780,3770,3780,3760,2319
20230601,091700,559829250,3780,3765,3780,3765,1132
20230601,091600,555563355,3765,3750,3770,3745,3357
20230601,091500,542950340,3750,3750,3760,3750,2200
20230601,091400,534691555,3755,3750,3755,3750,901
20230601,091300,531312800,3755,3755,3755,3750,2261
20230601,091200,522828910,3755,3750,3760,3750,5170
20230601,091100,503428325,3755,3740,3760,3735,1751
20230601,091000,496872195,3735,3710,3735,3700,23844
20230601,090900,408367700,3705,3710,3710,3705,1127
20230601,090800,404188235,3710,3710,3715,3705,3648
20230601,090700,390662800,3710,3705,3710,3705,9057
20230601,090600,357072495,3710,3705,3715,3695,7980
20230601,090500,327491810,3675,3670,3700,3665,10868
20230601,090400,287448410,3665,3695,3700,3665,17845
20230601,090300,221831020,3700,3715,3720,3690,17229
20230601,090200,158052505,3715,3715,3740,3700,3786
20230601,090100,143984520,3705,3760,3775,3700,19968
20230601,090000,69314365,3760,3800,3805,3760,18226