stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,183900,3107906790,2370,2370,2370,2370,10367
20230607,183800,3107906790,2370,2370,2370,2370,0
20230607,183700,3107906790,2370,2370,2370,2370,0
20230607,183600,3107906790,2370,2370,2370,2370,0
20230607,183500,3107906790,2370,2370,2370,2370,0
20230607,183400,3107906790,2370,2370,2370,2370,0
20230607,183300,3107906790,2370,2370,2370,2370,0
20230607,183200,3107906790,2370,2370,2370,2370,0
20230607,183100,3107906790,2370,2370,2370,2370,0
20230607,183000,3107906790,2370,2370,2370,2370,0
20230607,182900,3107906790,2370,2370,2370,2370,0
20230607,182800,3107906790,2370,2370,2370,2370,0
20230607,182700,3107906790,2370,2370,2370,2370,0
20230607,182600,3107906790,2370,2370,2370,2370,0
20230607,182500,3107906790,2370,2370,2370,2370,0
20230607,182400,3107906790,2370,2370,2370,2370,0
20230607,182300,3107906790,2370,2370,2370,2370,0
20230607,182200,3107906790,2370,2370,2370,2370,0
20230607,182100,3107906790,2370,2370,2370,2370,0
20230607,182000,3107906790,2370,2370,2370,2370,0
20230607,181900,3107906790,2370,2370,2370,2370,0
20230607,181800,3107906790,2370,2370,2370,2370,0
20230607,181700,3107906790,2370,2370,2370,2370,0
20230607,181600,3107906790,2370,2370,2370,2370,0
20230607,181500,3107906790,2370,2370,2370,2370,0
20230607,181400,3107906790,2370,2370,2370,2370,0
20230607,181300,3107906790,2370,2370,2370,2370,0
20230607,181200,3107906790,2370,2370,2370,2370,0
20230607,181100,3107906790,2370,2370,2370,2370,0
20230607,181000,3107906790,2370,2370,2370,2370,0
20230607,180900,3107906790,2370,2370,2370,2370,10367
20230607,180800,3107906790,2370,2370,2370,2370,0
20230607,180700,3107906790,2370,2370,2370,2370,0
20230607,180600,3107906790,2370,2370,2370,2370,0
20230607,180500,3107906790,2370,2370,2370,2370,0
20230607,180400,3107906790,2370,2370,2370,2370,0
20230607,180300,3107906790,2370,2370,2370,2370,0
20230607,180200,3107906790,2370,2370,2370,2370,0
20230607,180100,3107906790,2370,2370,2370,2370,0
20230607,180000,3107906790,2370,2370,2370,2370,0
20230607,175900,3107906790,2370,2370,2370,2370,0
20230607,175800,3107906790,2370,2370,2370,2370,0
20230607,175700,3107906790,2370,2370,2370,2370,0
20230607,175600,3107906790,2370,2370,2370,2370,0
20230607,175500,3107906790,2370,2370,2370,2370,0
20230607,175400,3107906790,2370,2370,2370,2370,0
20230607,175300,3107906790,2370,2370,2370,2370,0
20230607,175200,3107906790,2370,2370,2370,2370,0
20230607,175100,3107906790,2370,2370,2370,2370,0
20230607,175000,3107906790,2370,2370,2370,2370,0
20230607,174900,3107906790,2370,2370,2370,2370,0
20230607,174800,3107906790,2370,2370,2370,2370,0
20230607,174700,3107906790,2370,2370,2370,2370,0
20230607,174600,3107906790,2370,2370,2370,2370,0
20230607,174500,3107906790,2370,2370,2370,2370,0
20230607,174400,3107906790,2370,2370,2370,2370,0
20230607,174300,3107906790,2370,2370,2370,2370,0
20230607,174200,3107906790,2370,2370,2370,2370,0
20230607,174100,3107906790,2370,2370,2370,2370,0
20230607,174000,3107906790,2370,2370,2370,2370,0
20230607,173900,3107906790,2370,2370,2370,2370,10367
20230607,173800,3107906790,2370,2370,2370,2370,0
20230607,173700,3107906790,2370,2370,2370,2370,0
20230607,173600,3107906790,2370,2370,2370,2370,0
20230607,173500,3107906790,2370,2370,2370,2370,0
20230607,173400,3107906790,2370,2370,2370,2370,0
20230607,173300,3107906790,2370,2370,2370,2370,0
20230607,173200,3107906790,2370,2370,2370,2370,0
20230607,173100,3107906790,2370,2370,2370,2370,0
20230607,173000,3107906790,2370,2370,2370,2370,0
20230607,172900,3107906790,2370,2370,2370,2370,0
20230607,172800,3107906790,2370,2370,2370,2370,0
20230607,172700,3107906790,2370,2370,2370,2370,0
20230607,172600,3107906790,2370,2370,2370,2370,0
20230607,172500,3107906790,2370,2370,2370,2370,0
20230607,172400,3107906790,2370,2370,2370,2370,0
20230607,172300,3107906790,2370,2370,2370,2370,0
20230607,172200,3107906790,2370,2370,2370,2370,0
20230607,172100,3107906790,2370,2370,2370,2370,0
20230607,172000,3107906790,2370,2370,2370,2370,0
20230607,171900,3107906790,2370,2370,2370,2370,0
20230607,171800,3107906790,2370,2370,2370,2370,0
20230607,171700,3107906790,2370,2370,2370,2370,0
20230607,171600,3107906790,2370,2370,2370,2370,0
20230607,171500,3107906790,2370,2370,2370,2370,0
20230607,171400,3107906790,2370,2370,2370,2370,0
20230607,171300,3107906790,2370,2370,2370,2370,0
20230607,171200,3107906790,2370,2370,2370,2370,0
20230607,171100,3107906790,2370,2370,2370,2370,0
20230607,171000,3107906790,2370,2370,2370,2370,0
20230607,170900,3107906790,2370,2370,2370,2370,10367
20230607,170800,3107906790,2370,2370,2370,2370,0
20230607,170700,3107906790,2370,2370,2370,2370,0
20230607,170600,3107906790,2370,2370,2370,2370,0
20230607,170500,3107906790,2370,2370,2370,2370,0
20230607,170400,3107906790,2370,2370,2370,2370,0
20230607,170300,3107906790,2370,2370,2370,2370,0
20230607,170200,3107906790,2370,2370,2370,2370,0
20230607,170100,3107906790,2370,2370,2370,2370,0
20230607,170000,3107906790,2370,2370,2370,2370,0
20230607,165900,3107906790,2370,2370,2370,2370,0
20230607,165800,3107906790,2370,2370,2370,2370,0
20230607,165700,3107906790,2370,2370,2370,2370,0
20230607,165600,3107906790,2370,2370,2370,2370,0
20230607,165500,3107906790,2370,2370,2370,2370,0
20230607,165400,3107906790,2370,2370,2370,2370,0
20230607,165300,3107906790,2370,2370,2370,2370,0
20230607,165200,3107906790,2370,2370,2370,2370,0
20230607,165100,3107906790,2370,2370,2370,2370,0
20230607,165000,3107906790,2370,2370,2370,2370,0
20230607,164900,3107906790,2370,2370,2370,2370,0
20230607,164800,3107906790,2370,2370,2370,2370,0
20230607,164700,3107906790,2370,2370,2370,2370,0
20230607,164600,3107906790,2370,2370,2370,2370,0
20230607,164500,3107906790,2370,2370,2370,2370,0
20230607,164400,3107906790,2370,2370,2370,2370,0
20230607,164300,3107906790,2370,2370,2370,2370,0
20230607,164200,3107906790,2370,2370,2370,2370,0
20230607,164100,3107906790,2370,2370,2370,2370,0
20230607,164000,3107906790,2370,2370,2370,2370,0
20230607,163900,3107906790,2370,2370,2370,2370,10367
20230607,163800,3107906790,2370,2370,2370,2370,0
20230607,163700,3107906790,2370,2370,2370,2370,0
20230607,163600,3107906790,2370,2370,2370,2370,0
20230607,163500,3107906790,2370,2370,2370,2370,0
20230607,163400,3107906790,2370,2370,2370,2370,0
20230607,163300,3107906790,2370,2370,2370,2370,0
20230607,163200,3107906790,2370,2370,2370,2370,0
20230607,163100,3107906790,2370,2370,2370,2370,0
20230607,163000,3107906790,2370,2370,2370,2370,0
20230607,162900,3107906790,2370,2370,2370,2370,0
20230607,162800,3107906790,2370,2370,2370,2370,0
20230607,162700,3107906790,2370,2370,2370,2370,0
20230607,162600,3107906790,2370,2370,2370,2370,0
20230607,162500,3107906790,2370,2370,2370,2370,0
20230607,162400,3107906790,2370,2370,2370,2370,0
20230607,162300,3107906790,2370,2370,2370,2370,0
20230607,162200,3107906790,2370,2370,2370,2370,0
20230607,162100,3107906790,2370,2370,2370,2370,0
20230607,162000,3107906790,2370,2370,2370,2370,0
20230607,161900,3107906790,2370,2370,2370,2370,0
20230607,161800,3107906790,2370,2370,2370,2370,0
20230607,161700,3107906790,2370,2370,2370,2370,0
20230607,161600,3107906790,2370,2370,2370,2370,0
20230607,161500,3107906790,2370,2370,2370,2370,0
20230607,161400,3107906790,2370,2370,2370,2370,0
20230607,161300,3107906790,2370,2370,2370,2370,0
20230607,161200,3107906790,2370,2370,2370,2370,0
20230607,161100,3107906790,2370,2370,2370,2370,0
20230607,161000,3107906790,2370,2370,2370,2370,0
20230607,160900,3107906790,2370,2370,2370,2370,10367
20230607,160800,3107906790,2370,2370,2370,2370,0
20230607,160700,3107906790,2370,2370,2370,2370,0
20230607,160600,3107906790,2370,2370,2370,2370,0
20230607,160500,3107906790,2370,2370,2370,2370,0
20230607,160400,3107906790,2370,2370,2370,2370,0
20230607,160300,3107906790,2370,2370,2370,2370,0
20230607,160200,3107906790,2370,2370,2370,2370,0
20230607,160100,3107906790,2370,2370,2370,2370,0
20230607,160000,3107906790,2370,2370,2370,2370,0
20230607,155900,3107906790,2370,2370,2370,2370,0
20230607,155800,3107906790,2370,2370,2370,2370,0
20230607,155700,3107906790,2370,2370,2370,2370,0
20230607,155600,3107906790,2370,2370,2370,2370,0
20230607,155500,3107906790,2370,2370,2370,2370,0
20230607,155400,3107906790,2370,2370,2370,2370,0
20230607,155300,3107906790,2370,2370,2370,2370,0
20230607,155200,3107906790,2370,2370,2370,2370,0
20230607,155100,3107906790,2370,2370,2370,2370,0
20230607,155000,3107906790,2370,2370,2370,2370,0
20230607,154900,3107906790,2370,2370,2370,2370,0
20230607,154800,3107906790,2370,2370,2370,2370,0
20230607,154700,3107906790,2370,2370,2370,2370,0
20230607,154600,3107906790,2370,2370,2370,2370,0
20230607,154500,3107906790,2370,2370,2370,2370,0
20230607,154400,3107906790,2370,2370,2370,2370,0
20230607,154300,3107906790,2370,2370,2370,2370,0
20230607,154200,3107906790,2370,2370,2370,2370,0
20230607,154100,3107906790,2370,2370,2370,2370,0
20230607,154000,3107906790,2370,2370,2370,2370,0
20230607,153900,3107906790,2370,2370,2370,2370,10367
20230607,153800,3107906790,2370,2370,2370,2370,0
20230607,153700,3107906790,2370,2370,2370,2370,0
20230607,153600,3107906790,2370,2370,2370,2370,0
20230607,153500,3107906790,2370,2370,2370,2370,0
20230607,153400,3107906790,2370,2370,2370,2370,0
20230607,153300,3107906790,2370,2370,2370,2370,0
20230607,153200,3107906790,2370,2370,2370,2370,0
20230607,153100,3107906790,2370,2370,2370,2370,0
20230607,153000,3107906790,2370,2370,2370,2370,10367
20230607,152900,3083337000,2375,2375,2375,2375,0
20230607,152800,3083337000,2375,2375,2375,2375,0
20230607,152700,3083337000,2375,2375,2375,2375,0
20230607,152600,3083337000,2375,2375,2375,2375,0
20230607,152500,3083337000,2375,2375,2375,2375,0
20230607,152400,3083337000,2375,2375,2375,2375,0
20230607,152300,3083337000,2375,2375,2375,2375,0
20230607,152200,3083337000,2375,2375,2375,2375,0
20230607,152100,3083337000,2375,2375,2375,2375,0
20230607,152000,3083337000,2375,2375,2375,2375,0
20230607,151900,3083337000,2375,2340,2375,2330,18943
20230607,151800,3038709495,2340,2345,2345,2330,17066
20230607,151700,2998877870,2345,2345,2350,2345,4302
20230607,151600,2988789675,2345,2350,2350,2345,2400
20230607,151500,2983160675,2345,2350,2350,2345,1855
20230607,151400,2978808650,2345,2355,2360,2345,5833
20230607,151300,2965094360,2355,2355,2355,2355,646
20230607,151200,2963573030,2355,2355,2360,2355,1765
20230607,151100,2959413600,2355,2355,2355,2355,0
20230607,151000,2959413600,2355,2355,2355,2350,13108
20230607,150900,2928608750,2360,2355,2360,2350,6080
20230607,150800,2914290350,2360,2360,2360,2360,1000
20230607,150700,2911930350,2355,2355,2355,2355,1743
20230607,150600,2907825585,2355,2355,2355,2355,276
20230607,150500,2907175605,2355,2355,2355,2350,1043
20230607,150400,2904724290,2355,2360,2360,2355,6951
20230607,150300,2888354185,2360,2360,2360,2360,1001
20230607,150200,2885991825,2365,2365,2365,2365,100
20230607,150100,2885755325,2365,2365,2365,2365,0
20230607,150000,2885755325,2365,2365,2365,2360,19
20230607,145900,2885710470,2365,2365,2365,2365,42
20230607,145800,2885611140,2365,2365,2365,2365,412
20230607,145700,2884636760,2365,2360,2365,2360,10
20230607,145600,2884613150,2360,2360,2360,2360,0
20230607,145500,2884613150,2360,2360,2360,2360,223
20230607,145400,2884086870,2360,2360,2360,2360,277
20230607,145300,2883433150,2360,2360,2360,2360,23
20230607,145200,2883378870,2365,2355,2365,2355,490
20230607,145100,2882220420,2360,2360,2360,2355,10115
20230607,145000,2858381915,2375,2365,2375,2365,435
20230607,144900,2857353120,2365,2360,2365,2360,815
20230607,144800,2855428000,2360,2360,2360,2360,100
20230607,144700,2855192000,2360,2365,2365,2360,2196
20230607,144600,2850003400,2375,2375,2375,2375,100
20230607,144500,2849765900,2375,2370,2375,2370,100
20230607,144400,2849528650,2375,2370,2375,2370,300
20230607,144300,2848817150,2365,2370,2370,2365,2234
20230607,144200,2843528680,2370,2370,2370,2370,50
20230607,144100,2843410180,2375,2370,2375,2370,1100
20230607,144000,2840797685,2375,2375,2375,2375,343
20230607,143900,2839983060,2380,2375,2380,2375,110
20230607,143800,2839721765,2375,2375,2375,2375,0
20230607,143700,2839721765,2375,2375,2375,2375,2000
20230607,143600,2834971765,2375,2365,2380,2365,759
20230607,143500,2833170360,2375,2365,2375,2365,110
20230607,143400,2832909210,2375,2375,2375,2375,2017
20230607,143300,2828118835,2375,2370,2375,2370,319
20230607,143200,2827361360,2375,2370,2375,2370,100
20230607,143100,2827124280,2370,2370,2370,2370,11
20230607,143000,2827098210,2370,2370,2370,2370,148
20230607,142900,2826747450,2375,2375,2375,2375,1
20230607,142800,2826745075,2380,2370,2380,2370,700
20230607,142700,2825085215,2370,2360,2370,2355,1480
20230607,142600,2821595665,2360,2360,2360,2360,0
20230607,142500,2821595665,2360,2365,2370,2360,305
20230607,142400,2820875280,2360,2360,2360,2360,251
20230607,142300,2820282920,2360,2365,2365,2360,1670
20230607,142200,2816336695,2365,2370,2370,2365,56
20230607,142100,2816204235,2370,2370,2370,2370,0
20230607,142000,2816204235,2370,2370,2370,2370,9
20230607,141900,2816182905,2370,2370,2370,2370,0
20230607,141800,2816182905,2370,2365,2370,2365,368
20230607,141700,2815311485,2360,2360,2360,2360,1108
20230607,141600,2812696605,2360,2355,2360,2355,1303
20230607,141500,2809626530,2355,2355,2355,2355,143
20230607,141400,2809289765,2360,2360,2360,2360,252
20230607,141300,2808695045,2355,2360,2360,2355,4639
20230607,141200,2797758265,2360,2360,2360,2360,1000
20230607,141100,2795398265,2360,2365,2365,2360,23
20230607,141000,2795343940,2365,2365,2365,2365,592
20230607,140900,2793943860,2365,2370,2370,2365,153
20230607,140800,2793582010,2365,2370,2370,2365,1500
20230607,140700,2790034010,2370,2370,2370,2370,100
20230607,140600,2789797010,2380,2375,2380,2375,600
20230607,140500,2788371010,2365,2370,2370,2365,283
20230607,140400,2787700385,2370,2375,2380,2370,2989
20230607,140300,2780611530,2375,2380,2385,2375,648
20230607,140200,2779069035,2385,2385,2385,2385,0
20230607,140100,2779069035,2385,2385,2385,2385,0
20230607,140000,2779069035,2385,2380,2385,2375,5574
20230607,135900,2765818600,2385,2375,2385,2375,3202
20230607,135800,2758192150,2380,2380,2380,2380,4
20230607,135700,2758182630,2375,2380,2380,2375,545
20230607,135600,2756885580,2385,2380,2385,2380,3040
20230607,135500,2749644780,2380,2380,2385,2380,455
20230607,135400,2748560330,2380,2385,2385,2380,8999
20230607,135300,2727142310,2385,2385,2385,2385,2688
20230607,135200,2720731430,2390,2390,2390,2390,4199
20230607,135100,2710695820,2390,2390,2390,2390,1113
20230607,135000,2708035750,2400,2395,2400,2390,969
20230607,134900,2705717175,2395,2390,2395,2390,1278
20230607,134800,2702660625,2395,2395,2395,2390,960
20230607,134700,2700361430,2400,2395,2400,2395,14313
20230607,134600,2666081160,2390,2390,2390,2390,1435
20230607,134500,2662651510,2385,2385,2385,2385,1
20230607,134400,2662649125,2385,2385,2385,2385,6
20230607,134300,2662634815,2385,2385,2385,2385,42
20230607,134200,2662534645,2385,2385,2385,2385,119
20230607,134100,2662250830,2380,2385,2385,2380,1038
20230607,134000,2659775385,2385,2385,2385,2385,2212
20230607,133900,2654499765,2390,2385,2390,2385,11
20230607,133800,2654473495,2385,2385,2385,2385,108
20230607,133700,2654215915,2385,2385,2385,2385,0
20230607,133600,2654215915,2385,2385,2385,2385,0
20230607,133500,2654215915,2385,2385,2385,2385,98
20230607,133400,2653982185,2385,2385,2385,2385,491
20230607,133300,2652811150,2390,2390,2390,2390,230
20230607,133200,2652261450,2390,2390,2390,2390,419
20230607,133100,2651260040,2390,2390,2390,2390,584
20230607,133000,2649864280,2390,2390,2390,2385,859
20230607,132900,2647811300,2385,2385,2385,2385,3101
20230607,132800,2640415415,2390,2390,2390,2390,55
20230607,132700,2640283965,2390,2390,2390,2390,16
20230607,132600,2640245725,2395,2395,2395,2395,1
20230607,132500,2640243330,2390,2395,2395,2390,2566
20230607,132400,2634110540,2390,2400,2400,2390,13869
20230607,132300,2600827485,2400,2385,2400,2385,35889
20230607,132200,2514931440,2385,2385,2385,2380,1293
20230607,132100,2511850635,2385,2385,2385,2385,107
20230607,132000,2511595440,2385,2385,2385,2385,1143
20230607,131900,2508869385,2380,2385,2385,2380,50
20230607,131800,2508750285,2385,2385,2385,2385,8
20230607,131700,2508731205,2385,2385,2385,2385,0
20230607,131600,2508731205,2385,2380,2385,2380,3172
20230607,131500,2501181150,2385,2385,2385,2385,200
20230607,131400,2500704150,2390,2380,2390,2380,1305
20230607,131300,2497588250,2380,2380,2380,2380,430
20230607,131200,2496564850,2380,2385,2385,2380,3948
20230607,131100,2487163880,2385,2385,2385,2385,5
20230607,131000,2487151955,2385,2385,2385,2385,681
20230607,130900,2485527770,2385,2385,2385,2385,0
20230607,130800,2485527770,2385,2385,2385,2385,1011
20230607,130700,2483116535,2385,2390,2390,2385,2617
20230607,130600,2476862020,2390,2390,2390,2390,9738
20230607,130500,2453588200,2390,2390,2390,2390,262
20230607,130400,2452962020,2390,2390,2390,2390,8
20230607,130300,2452942900,2395,2385,2395,2385,11103
20230607,130200,2426437135,2380,2380,2380,2380,240
20230607,130100,2425865935,2380,2380,2380,2380,439
20230607,130000,2424821115,2380,2380,2380,2380,881
20230607,125900,2422724335,2380,2385,2385,2380,2296
20230607,125800,2417249375,2385,2385,2385,2385,4260
20230607,125700,2407089275,2385,2385,2385,2385,30
20230607,125600,2407017725,2380,2380,2380,2380,71
20230607,125500,2406848745,2380,2380,2380,2380,1018
20230607,125400,2404425905,2385,2385,2385,2385,0
20230607,125300,2404425905,2385,2380,2385,2380,1581
20230607,125200,2400657720,2380,2380,2380,2375,1004
20230607,125100,2398268210,2380,2375,2380,2375,4482
20230607,125000,2387610840,2375,2375,2375,2375,42
20230607,124900,2387511090,2370,2370,2370,2370,0
20230607,124800,2387511090,2370,2370,2370,2370,0
20230607,124700,2387511090,2370,2370,2370,2370,1141
20230607,124600,2384806920,2370,2370,2370,2370,859
20230607,124500,2382771090,2370,2370,2370,2370,1
20230607,124400,2382768720,2370,2370,2370,2370,1801
20230607,124300,2378500350,2370,2370,2370,2370,450
20230607,124200,2377433850,2370,2370,2370,2370,350
20230607,124100,2376604350,2370,2365,2370,2365,900
20230607,124000,2374473850,2370,2365,2370,2365,2671
20230607,123900,2368144180,2365,2365,2365,2365,260
20230607,123800,2367529280,2365,2360,2365,2360,147
20230607,123700,2367182255,2365,2370,2370,2365,5233
20230607,123600,2354798490,2370,2370,2370,2370,2458
20230607,123500,2348973030,2370,2370,2370,2370,13
20230607,123400,2348942220,2375,2375,2375,2375,1500
20230607,123300,2345379720,2375,2380,2380,2375,2582
20230607,123200,2339235560,2380,2380,2380,2380,301
20230607,123100,2338519180,2380,2380,2385,2380,146
20230607,123000,2338170990,2380,2385,2385,2380,145
20230607,122900,2337825555,2385,2385,2385,2385,30
20230607,122800,2337754005,2380,2380,2380,2380,50
20230607,122700,2337635005,2380,2380,2380,2380,116
20230607,122600,2337358925,2380,2380,2380,2380,836
20230607,122500,2335369245,2380,2380,2380,2380,510
20230607,122400,2334155445,2380,2380,2385,2380,453
20230607,122300,2333076305,2380,2380,2380,2380,149
20230607,122200,2332721685,2385,2385,2385,2385,0
20230607,122100,2332721685,2385,2380,2385,2380,8
20230607,122000,2332702640,2385,2380,2385,2380,401
20230607,121900,2331746260,2380,2380,2380,2380,0
20230607,121800,2331746260,2380,2380,2380,2380,16
20230607,121700,2331708180,2380,2380,2380,2380,0
20230607,121600,2331708180,2380,2380,2380,2380,0
20230607,121500,2331708180,2380,2380,2380,2380,255
20230607,121400,2331101280,2380,2380,2380,2380,32
20230607,121300,2331025120,2380,2380,2380,2380,652
20230607,121200,2329473360,2375,2375,2375,2375,1
20230607,121100,2329470985,2380,2380,2380,2380,104
20230607,121000,2329223465,2385,2385,2385,2385,3000
20230607,120900,2322068465,2385,2385,2385,2385,2
20230607,120800,2322063695,2385,2380,2385,2380,1502
20230607,120700,2318488260,2375,2375,2375,2375,50
20230607,120600,2318369510,2375,2375,2375,2375,2383
20230607,120500,2312709885,2380,2380,2380,2380,11
20230607,120400,2312683705,2380,2380,2380,2380,1
20230607,120300,2312681325,2385,2380,2385,2375,1510
20230607,120200,2309086545,2380,2380,2380,2380,951
20230607,120100,2306823165,2380,2380,2380,2380,861
20230607,120000,2304773985,2385,2380,2385,2380,67
20230607,115900,2304614510,2380,2380,2380,2380,1150
20230607,115800,2301877510,2380,2385,2385,2380,600
20230607,115700,2300449010,2385,2385,2385,2385,0
20230607,115600,2300449010,2385,2380,2385,2380,3352
20230607,115500,2292461535,2380,2380,2380,2380,1218
20230607,115400,2289562695,2380,2380,2385,2380,3037
20230607,115300,2282334625,2375,2375,2380,2375,1796
20230607,115200,2278064125,2375,2375,2375,2375,2
20230607,115100,2278059375,2375,2375,2375,2375,68
20230607,115000,2277897875,2375,2375,2375,2375,39
20230607,114900,2277805250,2375,2375,2375,2375,0
20230607,114800,2277805250,2375,2375,2375,2375,1000
20230607,114700,2275430250,2370,2370,2370,2370,357
20230607,114600,2274584160,2370,2365,2370,2365,701
20230607,114500,2272923795,2360,2360,2360,2360,6
20230607,114400,2272909635,2365,2365,2365,2365,3064
20230607,114300,2265663275,2365,2365,2365,2365,0
20230607,114200,2265663275,2365,2365,2365,2365,0
20230607,114100,2265663275,2365,2365,2365,2365,0
20230607,114000,2265663275,2365,2365,2365,2365,3
20230607,113900,2265656180,2365,2365,2365,2365,0
20230607,113800,2265656180,2365,2365,2365,2365,8
20230607,113700,2265637260,2365,2365,2365,2365,487
20230607,113600,2264485505,2365,2365,2365,2365,812
20230607,113500,2262565125,2370,2380,2380,2370,105
20230607,113400,2262316255,2380,2380,2380,2380,0
20230607,113300,2262316255,2380,2370,2380,2370,3
20230607,113200,2262309135,2380,2380,2380,2380,2088
20230607,113100,2257339695,2380,2380,2380,2380,2
20230607,113000,2257334935,2375,2380,2380,2375,1450
20230607,112900,2253891110,2380,2385,2385,2380,108
20230607,112800,2253634060,2375,2385,2385,2375,3658
20230607,112700,2244925675,2380,2385,2385,2380,1827
20230607,112600,2240568680,2385,2375,2385,2375,4343
20230607,112500,2230222495,2375,2370,2375,2370,1490
20230607,112400,2226684330,2370,2370,2370,2370,0
20230607,112300,2226684330,2370,2370,2370,2370,26
20230607,112200,2226622710,2375,2375,2375,2370,3952
20230607,112100,2217236715,2375,2375,2375,2375,10
20230607,112000,2217212965,2370,2370,2370,2370,2005
20230607,111900,2212461115,2370,2370,2370,2370,2200
20230607,111800,2207247115,2365,2360,2365,2360,532
20230607,111700,2205989095,2360,2360,2360,2360,1118
20230607,111600,2203350615,2360,2360,2360,2360,21
20230607,111500,2203301055,2355,2355,2355,2355,96
20230607,111400,2203074975,2355,2360,2360,2355,71
20230607,111300,2202907520,2355,2355,2355,2355,1120
20230607,111200,2200269920,2360,2360,2360,2360,1326
20230607,111100,2197140560,2370,2360,2370,2360,4301
20230607,111000,2186990080,2360,2350,2360,2350,44
20230607,110900,2186886390,2350,2355,2355,2350,2479
20230607,110800,2181059240,2360,2355,2360,2350,2078
20230607,110700,2176163440,2350,2350,2350,2350,2
20230607,110600,2176158740,2345,2350,2350,2345,1729
20230607,110500,2172099225,2345,2345,2345,2345,87
20230607,110400,2171895210,2350,2350,2355,2350,1798
20230607,110300,2167669780,2355,2355,2355,2350,104
20230607,110200,2167424870,2355,2360,2360,2350,2756
20230607,110100,2160923725,2350,2345,2375,2345,11115
20230607,110000,2134714775,2340,2340,2340,2340,1
20230607,105900,2134712435,2340,2345,2345,2340,604
20230607,105800,2133299025,2345,2345,2345,2345,0
20230607,105700,2133299025,2345,2345,2345,2345,90
20230607,105600,2133087975,2340,2345,2345,2340,89
20230607,105500,2132879420,2345,2345,2345,2345,2451
20230607,105400,2127131825,2345,2350,2350,2345,317
20230607,105300,2126387875,2345,2355,2355,2345,1155
20230607,105200,2123677350,2345,2355,2355,2345,1429
20230607,105100,2120314950,2355,2350,2355,2350,189
20230607,105000,2119870020,2345,2345,2345,2345,0
20230607,104900,2119870020,2345,2350,2350,2345,1002
20230607,104800,2117520320,2345,2355,2355,2345,6456
20230607,104700,2102343555,2355,2355,2355,2355,5322
20230607,104600,2089810245,2355,2355,2355,2355,626
20230607,104500,2088336015,2355,2355,2355,2355,100
20230607,104400,2088100515,2360,2355,2360,2355,1002
20230607,104300,2085735800,2360,2360,2360,2355,3001
20230607,104200,2078653445,2355,2355,2355,2355,20
20230607,104100,2078606345,2355,2360,2360,2355,2328
20230607,104000,2073112930,2365,2365,2365,2365,3059
20230607,103900,2065878395,2375,2375,2375,2365,67
20230607,103800,2065719770,2365,2365,2365,2365,0
20230607,103700,2065719770,2365,2370,2370,2365,500
20230607,103600,2064536670,2370,2370,2370,2370,1283
20230607,103500,2061495960,2370,2370,2370,2370,6890
20230607,103400,2045166660,2370,2370,2370,2360,2788
20230607,103300,2038578520,2370,2370,2370,2370,12
20230607,103200,2038550080,2370,2355,2370,2355,4
20230607,103100,2038540640,2360,2360,2360,2360,2811
20230607,103000,2031906680,2360,2370,2370,2360,5862
20230607,102900,2018072300,2370,2370,2370,2370,427
20230607,102800,2017060310,2370,2370,2370,2370,10
20230607,102700,2017036610,2370,2355,2370,2355,3510
20230607,102600,2008762940,2365,2355,2365,2355,1281
20230607,102500,2005737285,2360,2360,2360,2355,9696
20230607,102400,1982856890,2365,2370,2370,2365,1574
20230607,102300,1979131880,2365,2370,2370,2365,3454
20230607,102200,1970963130,2370,2370,2370,2365,13043
20230607,102100,1940052525,2375,2380,2380,2375,100
20230607,102000,1939814970,2380,2370,2380,2370,3326
20230607,101900,1931927350,2370,2375,2375,2370,1167
20230607,101800,1929159560,2375,2370,2375,2370,950
20230607,101700,1926904310,2370,2375,2375,2370,1647
20230607,101600,1922998670,2375,2375,2375,2375,1277
20230607,101500,1919965795,2380,2370,2380,2370,398
20230607,101400,1919020995,2370,2375,2375,2370,5416
20230607,101300,1906184670,2375,2380,2380,2375,10281
20230607,101200,1881767210,2380,2380,2380,2380,1
20230607,101100,1881764830,2380,2375,2380,2375,2005
20230607,101000,1876998655,2380,2380,2380,2380,9506
20230607,100900,1854374375,2380,2385,2385,2380,7760
20230607,100800,1835871870,2390,2390,2390,2390,0
20230607,100700,1835871870,2390,2385,2390,2385,190
20230607,100600,1835418220,2385,2395,2395,2385,224
20230607,100500,1834881975,2390,2390,2390,2390,8459
20230607,100400,1814664965,2395,2395,2405,2395,4559
20230607,100300,1803745570,2405,2405,2405,2405,8
20230607,100200,1803726330,2410,2405,2410,2405,1991
20230607,100100,1798936575,2405,2395,2410,2390,26533
20230607,100000,1735254075,2395,2395,2400,2395,5663
20230607,095900,1721691090,2385,2395,2400,2385,12387
20230607,095800,1692097280,2400,2400,2400,2400,547
20230607,095700,1690784480,2400,2400,2405,2395,3052
20230607,095600,1683457840,2400,2395,2400,2395,229
20230607,095500,1682908285,2400,2400,2405,2395,600
20230607,095400,1681468590,2400,2400,2400,2395,1553
20230607,095300,1677741410,2395,2405,2405,2395,1002
20230607,095200,1675341600,2405,2405,2405,2400,794
20230607,095100,1673432530,2395,2395,2405,2395,521
20230607,095000,1672184535,2395,2400,2405,2395,6501
20230607,094900,1656602820,2400,2400,2405,2400,2170
20230607,094800,1651394305,2405,2405,2410,2405,3794
20230607,094700,1642267680,2405,2405,2410,2405,4763
20230607,094600,1630810315,2410,2410,2410,2405,5866
20230607,094500,1616683285,2405,2400,2410,2400,23801
20230607,094400,1559389160,2400,2400,2400,2400,270
20230607,094300,1558741160,2405,2400,2405,2395,3213
20230607,094200,1551026125,2400,2395,2400,2395,3581
20230607,094100,1542439225,2395,2385,2400,2385,1141
20230607,094000,1539701915,2385,2400,2400,2380,1584
20230607,093900,1535907165,2405,2405,2405,2405,8357
20230607,093800,1515808580,2410,2385,2410,2375,48285
20230607,093700,1400106030,2385,2390,2390,2385,111
20230607,093600,1399841240,2380,2385,2385,2380,1939
20230607,093500,1395223130,2385,2390,2390,2385,3444
20230607,093400,1387007035,2395,2395,2395,2390,817
20230607,093300,1385054370,2390,2385,2395,2385,1828
20230607,093200,1380687945,2385,2380,2385,2380,4714
20230607,093100,1369466230,2380,2380,2395,2380,8906
20230607,093000,1348269935,2395,2400,2400,2380,572
20230607,092900,1346898855,2400,2380,2400,2380,5266
20230607,092800,1334327905,2385,2390,2395,2380,53975
20230607,092700,1205699775,2390,2395,2395,2390,6913
20230607,092600,1189155090,2400,2400,2405,2395,25567
20230607,092500,1127833680,2400,2390,2400,2390,16719
20230607,092400,1087737505,2395,2400,2400,2395,44116
20230607,092300,981878405,2400,2390,2415,2385,61133
20230607,092200,835151580,2395,2380,2395,2380,26064
20230607,092100,772975265,2380,2385,2385,2380,14034
20230607,092000,739543215,2385,2385,2385,2380,20075
20230607,091900,691665395,2385,2375,2385,2375,10425
20230607,091800,666851245,2370,2380,2380,2370,4625
20230607,091700,655883745,2380,2350,2380,2350,40286
20230607,091600,560204820,2350,2350,2355,2350,2733
20230607,091500,553781770,2350,2345,2350,2345,867
20230607,091400,551746320,2350,2355,2355,2350,50
20230607,091300,551628810,2350,2350,2350,2350,2000
20230607,091200,546928810,2355,2370,2370,2350,7726
20230607,091100,528755285,2370,2350,2380,2350,43425
20230607,091000,426010160,2350,2360,2360,2345,4375
20230607,090900,415737225,2360,2360,2360,2360,1781
20230607,090800,411534065,2360,2350,2360,2350,8369
20230607,090700,391816090,2350,2340,2350,2340,11741
20230607,090600,364282605,2340,2345,2345,2325,1407
20230607,090500,360983345,2345,2340,2345,2340,1647
20230607,090400,357125805,2325,2340,2350,2325,5442
20230607,090300,344383080,2340,2345,2345,2335,38755
20230607,090200,253626765,2345,2300,2350,2300,24407
20230607,090100,196597900,2300,2325,2325,2300,23107
20230607,090000,143136930,2330,2300,2330,2300,61978