stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,203000,3623997840,2245,2245,2245,2245,9696
20230608,202900,3623997840,2245,2245,2245,2245,0
20230608,202800,3623997840,2245,2245,2245,2245,0
20230608,202700,3623997840,2245,2245,2245,2245,0
20230608,202600,3623997840,2245,2245,2245,2245,0
20230608,202500,3623997840,2245,2245,2245,2245,0
20230608,202400,3623997840,2245,2245,2245,2245,0
20230608,202300,3623997840,2245,2245,2245,2245,0
20230608,202200,3623997840,2245,2245,2245,2245,0
20230608,202100,3623997840,2245,2245,2245,2245,0
20230608,202000,3623997840,2245,2245,2245,2245,0
20230608,201900,3623997840,2245,2245,2245,2245,0
20230608,201800,3623997840,2245,2245,2245,2245,0
20230608,201700,3623997840,2245,2245,2245,2245,0
20230608,201600,3623997840,2245,2245,2245,2245,0
20230608,201500,3623997840,2245,2245,2245,2245,0
20230608,201400,3623997840,2245,2245,2245,2245,0
20230608,201300,3623997840,2245,2245,2245,2245,0
20230608,201200,3623997840,2245,2245,2245,2245,0
20230608,201100,3623997840,2245,2245,2245,2245,0
20230608,201000,3623997840,2245,2245,2245,2245,0
20230608,200900,3623997840,2245,2245,2245,2245,0
20230608,200800,3623997840,2245,2245,2245,2245,0
20230608,200700,3623997840,2245,2245,2245,2245,0
20230608,200600,3623997840,2245,2245,2245,2245,0
20230608,200500,3623997840,2245,2245,2245,2245,0
20230608,200400,3623997840,2245,2245,2245,2245,0
20230608,200300,3623997840,2245,2245,2245,2245,0
20230608,200200,3623997840,2245,2245,2245,2245,0
20230608,200100,3623997840,2245,2245,2245,2245,0
20230608,200000,3623997840,2245,2245,2245,2245,9696
20230608,195900,3623997840,2245,2245,2245,2245,0
20230608,195800,3623997840,2245,2245,2245,2245,0
20230608,195700,3623997840,2245,2245,2245,2245,0
20230608,195600,3623997840,2245,2245,2245,2245,0
20230608,195500,3623997840,2245,2245,2245,2245,0
20230608,195400,3623997840,2245,2245,2245,2245,0
20230608,195300,3623997840,2245,2245,2245,2245,0
20230608,195200,3623997840,2245,2245,2245,2245,0
20230608,195100,3623997840,2245,2245,2245,2245,0
20230608,195000,3623997840,2245,2245,2245,2245,0
20230608,194900,3623997840,2245,2245,2245,2245,0
20230608,194800,3623997840,2245,2245,2245,2245,0
20230608,194700,3623997840,2245,2245,2245,2245,0
20230608,194600,3623997840,2245,2245,2245,2245,0
20230608,194500,3623997840,2245,2245,2245,2245,0
20230608,194400,3623997840,2245,2245,2245,2245,0
20230608,194300,3623997840,2245,2245,2245,2245,0
20230608,194200,3623997840,2245,2245,2245,2245,0
20230608,194100,3623997840,2245,2245,2245,2245,0
20230608,194000,3623997840,2245,2245,2245,2245,0
20230608,193900,3623997840,2245,2245,2245,2245,0
20230608,193800,3623997840,2245,2245,2245,2245,0
20230608,193700,3623997840,2245,2245,2245,2245,0
20230608,193600,3623997840,2245,2245,2245,2245,0
20230608,193500,3623997840,2245,2245,2245,2245,0
20230608,193400,3623997840,2245,2245,2245,2245,0
20230608,193300,3623997840,2245,2245,2245,2245,0
20230608,193200,3623997840,2245,2245,2245,2245,0
20230608,193100,3623997840,2245,2245,2245,2245,0
20230608,193000,3623997840,2245,2245,2245,2245,9696
20230608,192900,3623997840,2245,2245,2245,2245,0
20230608,192800,3623997840,2245,2245,2245,2245,0
20230608,192700,3623997840,2245,2245,2245,2245,0
20230608,192600,3623997840,2245,2245,2245,2245,0
20230608,192500,3623997840,2245,2245,2245,2245,0
20230608,192400,3623997840,2245,2245,2245,2245,0
20230608,192300,3623997840,2245,2245,2245,2245,0
20230608,192200,3623997840,2245,2245,2245,2245,0
20230608,192100,3623997840,2245,2245,2245,2245,0
20230608,192000,3623997840,2245,2245,2245,2245,0
20230608,191900,3623997840,2245,2245,2245,2245,0
20230608,191800,3623997840,2245,2245,2245,2245,0
20230608,191700,3623997840,2245,2245,2245,2245,0
20230608,191600,3623997840,2245,2245,2245,2245,0
20230608,191500,3623997840,2245,2245,2245,2245,0
20230608,191400,3623997840,2245,2245,2245,2245,0
20230608,191300,3623997840,2245,2245,2245,2245,0
20230608,191200,3623997840,2245,2245,2245,2245,0
20230608,191100,3623997840,2245,2245,2245,2245,0
20230608,191000,3623997840,2245,2245,2245,2245,0
20230608,190900,3623997840,2245,2245,2245,2245,0
20230608,190800,3623997840,2245,2245,2245,2245,0
20230608,190700,3623997840,2245,2245,2245,2245,0
20230608,190600,3623997840,2245,2245,2245,2245,0
20230608,190500,3623997840,2245,2245,2245,2245,0
20230608,190400,3623997840,2245,2245,2245,2245,0
20230608,190300,3623997840,2245,2245,2245,2245,0
20230608,190200,3623997840,2245,2245,2245,2245,0
20230608,190100,3623997840,2245,2245,2245,2245,0
20230608,190000,3623997840,2245,2245,2245,2245,9696
20230608,185900,3623997840,2245,2245,2245,2245,0
20230608,185800,3623997840,2245,2245,2245,2245,0
20230608,185700,3623997840,2245,2245,2245,2245,0
20230608,185600,3623997840,2245,2245,2245,2245,0
20230608,185500,3623997840,2245,2245,2245,2245,0
20230608,185400,3623997840,2245,2245,2245,2245,0
20230608,185300,3623997840,2245,2245,2245,2245,0
20230608,185200,3623997840,2245,2245,2245,2245,0
20230608,185100,3623997840,2245,2245,2245,2245,0
20230608,185000,3623997840,2245,2245,2245,2245,0
20230608,184900,3623997840,2245,2245,2245,2245,0
20230608,184800,3623997840,2245,2245,2245,2245,0
20230608,184700,3623997840,2245,2245,2245,2245,0
20230608,184600,3623997840,2245,2245,2245,2245,0
20230608,184500,3623997840,2245,2245,2245,2245,0
20230608,184400,3623997840,2245,2245,2245,2245,0
20230608,184300,3623997840,2245,2245,2245,2245,0
20230608,184200,3623997840,2245,2245,2245,2245,0
20230608,184100,3623997840,2245,2245,2245,2245,0
20230608,184000,3623997840,2245,2245,2245,2245,0
20230608,183900,3623997840,2245,2245,2245,2245,0
20230608,183800,3623997840,2245,2245,2245,2245,0
20230608,183700,3623997840,2245,2245,2245,2245,0
20230608,183600,3623997840,2245,2245,2245,2245,0
20230608,183500,3623997840,2245,2245,2245,2245,0
20230608,183400,3623997840,2245,2245,2245,2245,0
20230608,183300,3623997840,2245,2245,2245,2245,0
20230608,183200,3623997840,2245,2245,2245,2245,0
20230608,183100,3623997840,2245,2245,2245,2245,0
20230608,183000,3623997840,2245,2245,2245,2245,9696
20230608,182900,3623997840,2245,2245,2245,2245,0
20230608,182800,3623997840,2245,2245,2245,2245,0
20230608,182700,3623997840,2245,2245,2245,2245,0
20230608,182600,3623997840,2245,2245,2245,2245,0
20230608,182500,3623997840,2245,2245,2245,2245,0
20230608,182400,3623997840,2245,2245,2245,2245,0
20230608,182300,3623997840,2245,2245,2245,2245,0
20230608,182200,3623997840,2245,2245,2245,2245,0
20230608,182100,3623997840,2245,2245,2245,2245,0
20230608,182000,3623997840,2245,2245,2245,2245,0
20230608,181900,3623997840,2245,2245,2245,2245,0
20230608,181800,3623997840,2245,2245,2245,2245,0
20230608,181700,3623997840,2245,2245,2245,2245,0
20230608,181600,3623997840,2245,2245,2245,2245,0
20230608,181500,3623997840,2245,2245,2245,2245,0
20230608,181400,3623997840,2245,2245,2245,2245,0
20230608,181300,3623997840,2245,2245,2245,2245,0
20230608,181200,3623997840,2245,2245,2245,2245,0
20230608,181100,3623997840,2245,2245,2245,2245,0
20230608,181000,3623997840,2245,2245,2245,2245,0
20230608,180900,3623997840,2245,2245,2245,2245,0
20230608,180800,3623997840,2245,2245,2245,2245,0
20230608,180700,3623997840,2245,2245,2245,2245,0
20230608,180600,3623997840,2245,2245,2245,2245,0
20230608,180500,3623997840,2245,2245,2245,2245,0
20230608,180400,3623997840,2245,2245,2245,2245,0
20230608,180300,3623997840,2245,2245,2245,2245,0
20230608,180200,3623997840,2245,2245,2245,2245,0
20230608,180100,3623997840,2245,2245,2245,2245,0
20230608,180000,3623997840,2245,2245,2245,2245,9696
20230608,175900,3623997840,2245,2245,2245,2245,0
20230608,175800,3623997840,2245,2245,2245,2245,0
20230608,175700,3623997840,2245,2245,2245,2245,0
20230608,175600,3623997840,2245,2245,2245,2245,0
20230608,175500,3623997840,2245,2245,2245,2245,0
20230608,175400,3623997840,2245,2245,2245,2245,0
20230608,175300,3623997840,2245,2245,2245,2245,0
20230608,175200,3623997840,2245,2245,2245,2245,0
20230608,175100,3623997840,2245,2245,2245,2245,0
20230608,175000,3623997840,2245,2245,2245,2245,0
20230608,174900,3623997840,2245,2245,2245,2245,0
20230608,174800,3623997840,2245,2245,2245,2245,0
20230608,174700,3623997840,2245,2245,2245,2245,0
20230608,174600,3623997840,2245,2245,2245,2245,0
20230608,174500,3623997840,2245,2245,2245,2245,0
20230608,174400,3623997840,2245,2245,2245,2245,0
20230608,174300,3623997840,2245,2245,2245,2245,0
20230608,174200,3623997840,2245,2245,2245,2245,0
20230608,174100,3623997840,2245,2245,2245,2245,0
20230608,174000,3623997840,2245,2245,2245,2245,0
20230608,173900,3623997840,2245,2245,2245,2245,0
20230608,173800,3623997840,2245,2245,2245,2245,0
20230608,173700,3623997840,2245,2245,2245,2245,0
20230608,173600,3623997840,2245,2245,2245,2245,0
20230608,173500,3623997840,2245,2245,2245,2245,0
20230608,173400,3623997840,2245,2245,2245,2245,0
20230608,173300,3623997840,2245,2245,2245,2245,0
20230608,173200,3623997840,2245,2245,2245,2245,0
20230608,173100,3623997840,2245,2245,2245,2245,0
20230608,173000,3623997840,2245,2245,2245,2245,9696
20230608,172900,3623997840,2245,2245,2245,2245,0
20230608,172800,3623997840,2245,2245,2245,2245,0
20230608,172700,3623997840,2245,2245,2245,2245,0
20230608,172600,3623997840,2245,2245,2245,2245,0
20230608,172500,3623997840,2245,2245,2245,2245,0
20230608,172400,3623997840,2245,2245,2245,2245,0
20230608,172300,3623997840,2245,2245,2245,2245,0
20230608,172200,3623997840,2245,2245,2245,2245,0
20230608,172100,3623997840,2245,2245,2245,2245,0
20230608,172000,3623997840,2245,2245,2245,2245,0
20230608,171900,3623997840,2245,2245,2245,2245,0
20230608,171800,3623997840,2245,2245,2245,2245,0
20230608,171700,3623997840,2245,2245,2245,2245,0
20230608,171600,3623997840,2245,2245,2245,2245,0
20230608,171500,3623997840,2245,2245,2245,2245,0
20230608,171400,3623997840,2245,2245,2245,2245,0
20230608,171300,3623997840,2245,2245,2245,2245,0
20230608,171200,3623997840,2245,2245,2245,2245,0
20230608,171100,3623997840,2245,2245,2245,2245,0
20230608,171000,3623997840,2245,2245,2245,2245,0
20230608,170900,3623997840,2245,2245,2245,2245,0
20230608,170800,3623997840,2245,2245,2245,2245,0
20230608,170700,3623997840,2245,2245,2245,2245,0
20230608,170600,3623997840,2245,2245,2245,2245,0
20230608,170500,3623997840,2245,2245,2245,2245,0
20230608,170400,3623997840,2245,2245,2245,2245,0
20230608,170300,3623997840,2245,2245,2245,2245,0
20230608,170200,3623997840,2245,2245,2245,2245,0
20230608,170100,3623997840,2245,2245,2245,2245,0
20230608,170000,3623997840,2245,2245,2245,2245,9696
20230608,165900,3623997840,2245,2245,2245,2245,0
20230608,165800,3623997840,2245,2245,2245,2245,0
20230608,165700,3623997840,2245,2245,2245,2245,0
20230608,165600,3623997840,2245,2245,2245,2245,0
20230608,165500,3623997840,2245,2245,2245,2245,0
20230608,165400,3623997840,2245,2245,2245,2245,0
20230608,165300,3623997840,2245,2245,2245,2245,0
20230608,165200,3623997840,2245,2245,2245,2245,0
20230608,165100,3623997840,2245,2245,2245,2245,0
20230608,165000,3623997840,2245,2245,2245,2245,0
20230608,164900,3623997840,2245,2245,2245,2245,0
20230608,164800,3623997840,2245,2245,2245,2245,0
20230608,164700,3623997840,2245,2245,2245,2245,0
20230608,164600,3623997840,2245,2245,2245,2245,0
20230608,164500,3623997840,2245,2245,2245,2245,0
20230608,164400,3623997840,2245,2245,2245,2245,0
20230608,164300,3623997840,2245,2245,2245,2245,0
20230608,164200,3623997840,2245,2245,2245,2245,0
20230608,164100,3623997840,2245,2245,2245,2245,0
20230608,164000,3623997840,2245,2245,2245,2245,0
20230608,163900,3623997840,2245,2245,2245,2245,0
20230608,163800,3623997840,2245,2245,2245,2245,0
20230608,163700,3623997840,2245,2245,2245,2245,0
20230608,163600,3623997840,2245,2245,2245,2245,0
20230608,163500,3623997840,2245,2245,2245,2245,0
20230608,163400,3623997840,2245,2245,2245,2245,0
20230608,163300,3623997840,2245,2245,2245,2245,0
20230608,163200,3623997840,2245,2245,2245,2245,0
20230608,163100,3623997840,2245,2245,2245,2245,0
20230608,163000,3623997840,2245,2245,2245,2245,9696
20230608,162900,3623997840,2245,2245,2245,2245,0
20230608,162800,3623997840,2245,2245,2245,2245,0
20230608,162700,3623997840,2245,2245,2245,2245,0
20230608,162600,3623997840,2245,2245,2245,2245,0
20230608,162500,3623997840,2245,2245,2245,2245,0
20230608,162400,3623997840,2245,2245,2245,2245,0
20230608,162300,3623997840,2245,2245,2245,2245,0
20230608,162200,3623997840,2245,2245,2245,2245,0
20230608,162100,3623997840,2245,2245,2245,2245,0
20230608,162000,3623997840,2245,2245,2245,2245,0
20230608,161900,3623997840,2245,2245,2245,2245,0
20230608,161800,3623997840,2245,2245,2245,2245,0
20230608,161700,3623997840,2245,2245,2245,2245,0
20230608,161600,3623997840,2245,2245,2245,2245,0
20230608,161500,3623997840,2245,2245,2245,2245,0
20230608,161400,3623997840,2245,2245,2245,2245,0
20230608,161300,3623997840,2245,2245,2245,2245,0
20230608,161200,3623997840,2245,2245,2245,2245,0
20230608,161100,3623997840,2245,2245,2245,2245,0
20230608,161000,3623997840,2245,2245,2245,2245,0
20230608,160900,3623997840,2245,2245,2245,2245,0
20230608,160800,3623997840,2245,2245,2245,2245,0
20230608,160700,3623997840,2245,2245,2245,2245,0
20230608,160600,3623997840,2245,2245,2245,2245,0
20230608,160500,3623997840,2245,2245,2245,2245,0
20230608,160400,3623997840,2245,2245,2245,2245,0
20230608,160300,3623997840,2245,2245,2245,2245,0
20230608,160200,3623997840,2245,2245,2245,2245,0
20230608,160100,3623997840,2245,2245,2245,2245,0
20230608,160000,3623997840,2245,2245,2245,2245,9696
20230608,155900,3623997840,2245,2245,2245,2245,0
20230608,155800,3623997840,2245,2245,2245,2245,0
20230608,155700,3623997840,2245,2245,2245,2245,0
20230608,155600,3623997840,2245,2245,2245,2245,0
20230608,155500,3623997840,2245,2245,2245,2245,0
20230608,155400,3623997840,2245,2245,2245,2245,0
20230608,155300,3623997840,2245,2245,2245,2245,0
20230608,155200,3623997840,2245,2245,2245,2245,0
20230608,155100,3623997840,2245,2245,2245,2245,0
20230608,155000,3623997840,2245,2245,2245,2245,0
20230608,154900,3623997840,2245,2245,2245,2245,0
20230608,154800,3623997840,2245,2245,2245,2245,0
20230608,154700,3623997840,2245,2245,2245,2245,0
20230608,154600,3623997840,2245,2245,2245,2245,0
20230608,154500,3623997840,2245,2245,2245,2245,0
20230608,154400,3623997840,2245,2245,2245,2245,0
20230608,154300,3623997840,2245,2245,2245,2245,0
20230608,154200,3623997840,2245,2245,2245,2245,0
20230608,154100,3623997840,2245,2245,2245,2245,0
20230608,154000,3623997840,2245,2245,2245,2245,0
20230608,153900,3623997840,2245,2245,2245,2245,0
20230608,153800,3623997840,2245,2245,2245,2245,0
20230608,153700,3623997840,2245,2245,2245,2245,0
20230608,153600,3623997840,2245,2245,2245,2245,0
20230608,153500,3623997840,2245,2245,2245,2245,0
20230608,153400,3623997840,2245,2245,2245,2245,0
20230608,153300,3623997840,2245,2245,2245,2245,0
20230608,153200,3623997840,2245,2245,2245,2245,0
20230608,153100,3623997840,2245,2245,2245,2245,0
20230608,153000,3623997840,2245,2245,2245,2245,19392
20230608,152900,3602230320,2245,2245,2245,2245,0
20230608,152800,3602230320,2245,2245,2245,2245,0
20230608,152700,3602230320,2245,2245,2245,2245,0
20230608,152600,3602230320,2245,2245,2245,2245,0
20230608,152500,3602230320,2245,2245,2245,2245,0
20230608,152400,3602230320,2245,2245,2245,2245,0
20230608,152300,3602230320,2245,2245,2245,2245,0
20230608,152200,3602230320,2245,2245,2245,2245,0
20230608,152100,3602230320,2245,2245,2245,2245,0
20230608,152000,3602230320,2245,2245,2245,2245,0
20230608,151900,3602230320,2245,2245,2255,2240,6690
20230608,151800,3587197025,2240,2240,2240,2230,4511
20230608,151700,3577093365,2230,2245,2245,2230,291
20230608,151600,3576441975,2245,2235,2245,2230,3501
20230608,151500,3568624345,2245,2240,2250,2240,249
20230608,151400,3568066220,2250,2250,2250,2240,2253
20230608,151300,3563019470,2245,2250,2250,2235,6410
20230608,151200,3548659835,2255,2245,2255,2245,500
20230608,151100,3547534915,2245,2245,2245,2245,1480
20230608,151000,3544212315,2240,2255,2255,2235,2232
20230608,150900,3539213340,2255,2255,2255,2245,2035
20230608,150800,3534641985,2255,2250,2255,2250,4649
20230608,150700,3524179215,2250,2245,2250,2245,10617
20230608,150600,3500344045,2240,2230,2245,2230,113
20230608,150500,3500090910,2245,2245,2245,2235,1259
20230608,150400,3497269865,2240,2235,2240,2235,4995
20230608,150300,3486097675,2235,2235,2235,2235,21
20230608,150200,3486050740,2235,2240,2240,2235,1711
20230608,150100,3482221655,2240,2230,2245,2230,6904
20230608,150000,3466781705,2225,2225,2225,2220,9409
20230608,145900,3445877600,2235,2235,2235,2225,3423
20230608,145800,3438247830,2235,2240,2240,2235,1700
20230608,145700,3434447530,2235,2235,2240,2235,1172
20230608,145600,3431828100,2235,2230,2235,2230,4841
20230608,145500,3421020160,2235,2235,2235,2235,101
20230608,145400,3420794425,2235,2230,2235,2230,706
20230608,145300,3419220015,2230,2230,2235,2230,2544
20230608,145200,3413539960,2235,2235,2235,2235,0
20230608,145100,3413539960,2235,2225,2235,2225,3040
20230608,145000,3406750160,2235,2235,2235,2225,773
20230608,144900,3405026225,2235,2230,2235,2230,517
20230608,144800,3403873255,2230,2225,2230,2225,1102
20230608,144700,3401415820,2230,2220,2230,2220,651
20230608,144600,3399969900,2220,2220,2230,2215,2153
20230608,144500,3395194795,2230,2230,2230,2225,767
20230608,144400,3393488205,2225,2220,2235,2220,7849
20230608,144300,3376057405,2225,2230,2235,2225,2097
20230608,144200,3371390770,2235,2225,2235,2225,1178
20230608,144100,3368769700,2235,2230,2235,2225,5376
20230608,144000,3356793390,2230,2225,2230,2225,878
20230608,143900,3354838940,2225,2215,2225,2215,5420
20230608,143800,3342801420,2220,2205,2220,2205,3525
20230608,143700,3334996465,2205,2215,2215,2205,5005
20230608,143600,3323956960,2215,2215,2215,2215,535
20230608,143500,3322771935,2215,2215,2215,2215,1012
20230608,143400,3320530355,2215,2220,2220,2205,103
20230608,143300,3320302715,2215,2220,2220,2215,79
20230608,143200,3320127370,2220,2215,2220,2215,4886
20230608,143100,3309304360,2220,2205,2220,2205,2114
20230608,143000,3304632640,2205,2205,2205,2205,2633
20230608,142900,3298826875,2205,2200,2205,2195,3279
20230608,142800,3291620490,2200,2200,2200,2200,288
20230608,142700,3290986890,2200,2200,2200,2200,30
20230608,142600,3290920890,2200,2195,2200,2190,2303
20230608,142500,3285864295,2195,2195,2195,2195,673
20230608,142400,3284387060,2195,2195,2195,2190,771
20230608,142300,3282696620,2190,2190,2195,2190,705
20230608,142200,3281152385,2190,2190,2190,2190,2334
20230608,142100,3276040925,2195,2185,2195,2185,1245
20230608,142000,3273313565,2190,2190,2190,2190,30
20230608,141900,3273247865,2185,2190,2190,2185,7157
20230608,141800,3257591485,2190,2190,2190,2190,1001
20230608,141700,3255399295,2185,2190,2190,2185,1536
20230608,141600,3252040485,2185,2185,2190,2185,522
20230608,141500,3250897415,2185,2190,2195,2185,7154
20230608,141400,3235240720,2195,2200,2200,2195,1407
20230608,141300,3232152100,2200,2195,2200,2195,4130
20230608,141200,3223083880,2195,2185,2195,2175,22225
20230608,141100,3174610775,2190,2175,2195,2170,18510
20230608,141000,3134321910,2175,2190,2195,2175,37890
20230608,140900,3051448935,2190,2195,2195,2190,4027
20230608,140800,3042609850,2195,2200,2200,2195,15822
20230608,140700,3007870220,2200,2200,2200,2200,0
20230608,140600,3007870220,2200,2200,2200,2200,1558
20230608,140500,3004442620,2200,2205,2205,2200,251
20230608,140400,3003890230,2205,2200,2205,2195,5594
20230608,140300,2991585810,2205,2205,2205,2205,5
20230608,140200,2991574785,2205,2205,2205,2200,1423
20230608,140100,2988444170,2200,2195,2205,2195,862
20230608,140000,2986549405,2200,2205,2205,2200,4005
20230608,135900,2977738380,2200,2200,2205,2200,428
20230608,135800,2976796755,2205,2200,2210,2200,3682
20230608,135700,2968696205,2210,2205,2210,2200,14987
20230608,135600,2935695760,2210,2215,2215,2210,26913
20230608,135500,2876217305,2215,2210,2215,2210,200
20230608,135400,2875774805,2210,2210,2210,2210,758
20230608,135300,2874099625,2210,2210,2210,2210,544
20230608,135200,2872897385,2210,2210,2210,2210,716
20230608,135100,2871315025,2210,2210,2210,2210,327
20230608,135000,2870592355,2215,2215,2215,2215,4437
20230608,134900,2860764400,2220,2225,2225,2220,62
20230608,134800,2860626510,2225,2215,2225,2215,1001
20230608,134700,2858409285,2215,2215,2215,2215,200
20230608,134600,2857966285,2215,2215,2215,2210,1542
20230608,134500,2854555755,2220,2220,2220,2220,150
20230608,134400,2854222755,2220,2220,2220,2220,842
20230608,134300,2852353515,2220,2220,2220,2220,200
20230608,134200,2851909515,2210,2210,2210,2210,0
20230608,134100,2851909515,2210,2210,2210,2210,0
20230608,134000,2851909515,2210,2210,2210,2210,572
20230608,133900,2850645395,2210,2210,2210,2210,70
20230608,133800,2850490695,2210,2210,2210,2210,60
20230608,133700,2850358095,2210,2215,2215,2210,367
20230608,133600,2849546960,2220,2220,2220,2220,1401
20230608,133500,2846436740,2220,2215,2220,2215,172
20230608,133400,2846054910,2220,2225,2225,2220,10313
20230608,133300,2823157550,2220,2220,2220,2220,128
20230608,133200,2822873390,2220,2220,2220,2220,5
20230608,133100,2822862290,2220,2220,2220,2220,38
20230608,133000,2822777930,2220,2220,2220,2220,1864
20230608,132900,2818639850,2210,2215,2215,2210,2457
20230608,132800,2813207130,2220,2215,2220,2215,160
20230608,132700,2812852030,2215,2215,2215,2215,0
20230608,132600,2812852030,2215,2210,2215,2210,6120
20230608,132500,2799296250,2215,2205,2215,2205,1149
20230608,132400,2796759045,2210,2205,2215,2200,10392
20230608,132300,2773887990,2205,2205,2205,2205,947
20230608,132200,2771799855,2205,2210,2210,2200,6183
20230608,132100,2758165890,2210,2215,2215,2210,5170
20230608,132000,2746735090,2215,2210,2215,2210,477
20230608,131900,2745680815,2215,2225,2225,2215,961
20230608,131800,2743548200,2225,2225,2225,2210,5333
20230608,131700,2731748965,2225,2225,2225,2225,351
20230608,131600,2730967990,2225,2220,2225,2220,1449
20230608,131500,2727751205,2220,2220,2220,2220,350
20230608,131400,2726974205,2210,2205,2210,2205,343
20230608,131300,2726216425,2210,2210,2210,2210,382
20230608,131200,2725372205,2210,2210,2210,2210,555
20230608,131100,2724145655,2210,2205,2210,2205,347
20230608,131000,2723380230,2215,2215,2220,2215,1069
20230608,130900,2721012390,2215,2215,2215,2215,1989
20230608,130800,2716606755,2215,2220,2220,2200,28121
20230608,130700,2654575910,2220,2220,2220,2220,2000
20230608,130600,2650135910,2225,2235,2235,2220,6061
20230608,130500,2636650260,2230,2220,2230,2220,67
20230608,130400,2636501350,2230,2220,2230,2220,2023
20230608,130300,2631990260,2220,2230,2230,2220,2543
20230608,130200,2626324600,2220,2220,2220,2220,1049
20230608,130100,2623995820,2220,2230,2230,2220,3475
20230608,130000,2616281310,2230,2230,2230,2230,1
20230608,125900,2616279080,2220,2230,2230,2220,130
20230608,125800,2615989480,2240,2240,2240,2240,0
20230608,125700,2615989480,2240,2240,2240,2240,4132
20230608,125600,2606733800,2240,2240,2240,2240,1
20230608,125500,2606731560,2240,2235,2240,2235,5055
20230608,125400,2595414070,2235,2240,2240,2210,7380
20230608,125300,2579070285,2240,2220,2240,2220,8171
20230608,125200,2560896405,2210,2205,2210,2205,10047
20230608,125100,2538742295,2210,2210,2210,2210,5
20230608,125000,2538731245,2210,2215,2215,2210,2553
20230608,124900,2533088875,2215,2215,2215,2215,2368
20230608,124800,2527843755,2215,2215,2215,2215,10
20230608,124700,2527821605,2215,2215,2215,2215,1000
20230608,124600,2525606605,2215,2215,2215,2215,719
20230608,124500,2524014020,2215,2215,2215,2215,6
20230608,124400,2524000730,2215,2215,2215,2215,863
20230608,124300,2522089185,2215,2215,2215,2215,82
20230608,124200,2521907555,2215,2205,2215,2200,508
20230608,124100,2520783785,2200,2205,2205,2200,611
20230608,124000,2519439035,2200,2215,2215,2200,760
20230608,123900,2517759385,2200,2205,2205,2200,3659
20230608,123800,2509706075,2220,2215,2220,2215,480
20230608,123700,2508642000,2215,2215,2215,2215,0
20230608,123600,2508642000,2215,2205,2215,2205,4310
20230608,123500,2499134480,2220,2220,2220,2215,723
20230608,123400,2497529920,2215,2195,2215,2195,3021
20230608,123300,2490862695,2195,2200,2200,2190,9139
20230608,123200,2470811500,2195,2210,2210,2195,19386
20230608,123100,2428139815,2210,2205,2220,2200,813
20230608,123000,2426347645,2220,2220,2220,2215,85
20230608,122900,2426159360,2200,2210,2220,2200,45012
20230608,122800,2327080815,2215,2215,2215,2210,4717
20230608,122700,2316632710,2205,2210,2210,2205,11775
20230608,122600,2290613720,2215,2215,2215,2215,4352
20230608,122500,2280974040,2215,2220,2220,2215,5377
20230608,122400,2269060935,2220,2220,2220,2220,161
20230608,122300,2268703515,2220,2220,2220,2220,7732
20230608,122200,2251538475,2220,2225,2225,2220,4595
20230608,122100,2241315680,2225,2230,2230,2225,396
20230608,122000,2240434575,2230,2230,2230,2230,4270
20230608,121900,2230912475,2235,2235,2235,2235,132
20230608,121800,2230617455,2235,2235,2235,2235,15
20230608,121700,2230583930,2235,2225,2235,2225,374
20230608,121600,2229751770,2230,2230,2230,2230,227
20230608,121500,2229245560,2235,2235,2235,2235,0
20230608,121400,2229245560,2235,2230,2235,2230,416
20230608,121300,2228317050,2230,2230,2230,2230,1195
20230608,121200,2225652200,2230,2230,2230,2230,1117
20230608,121100,2223161290,2230,2230,2230,2230,183
20230608,121000,2222753200,2230,2230,2230,2220,5150
20230608,120900,2211285245,2230,2230,2230,2230,100
20230608,120800,2211062245,2230,2230,2230,2230,0
20230608,120700,2211062245,2230,2230,2230,2230,100
20230608,120600,2210839245,2235,2230,2235,2225,5351
20230608,120500,2198922425,2235,2230,2235,2230,16
20230608,120400,2198886740,2230,2240,2240,2230,3140
20230608,120300,2191868865,2235,2235,2250,2235,36
20230608,120200,2191788390,2235,2245,2250,2235,1571
20230608,120100,2188275560,2245,2245,2245,2245,2
20230608,120000,2188271070,2255,2255,2255,2255,0
20230608,115900,2188271070,2255,2240,2255,2235,1081
20230608,115800,2185843110,2255,2240,2255,2240,1178
20230608,115700,2183196875,2245,2245,2245,2245,523
20230608,115600,2182022740,2240,2240,2240,2240,550
20230608,115500,2180790740,2240,2240,2240,2240,1610
20230608,115400,2177184340,2245,2255,2260,2245,3254
20230608,115300,2169864660,2260,2260,2260,2260,0
20230608,115200,2169864660,2260,2260,2260,2260,1
20230608,115100,2169862400,2250,2260,2260,2250,884
20230608,115000,2167869280,2270,2270,2270,2270,0
20230608,114900,2167869280,2270,2270,2270,2270,31
20230608,114800,2167798910,2260,2260,2270,2260,149
20230608,114700,2167461590,2270,2265,2270,2265,14
20230608,114600,2167429860,2270,2270,2270,2270,657
20230608,114500,2165938470,2270,2260,2270,2260,2201
20230608,114400,2160964200,2260,2240,2260,2240,11175
20230608,114300,2135825285,2240,2240,2240,2240,1
20230608,114200,2135823045,2235,2240,2240,2235,7612
20230608,114100,2118778640,2240,2245,2245,2240,966
20230608,114000,2116614780,2245,2240,2245,2240,740
20230608,113900,2114956670,2240,2245,2245,2240,2897
20230608,113800,2108453005,2245,2235,2245,2230,2640
20230608,113700,2102541185,2245,2230,2245,2230,2565
20230608,113600,2096821180,2230,2245,2245,2230,48
20230608,113500,2096713570,2240,2240,2245,2230,3631
20230608,113400,2088607930,2245,2240,2245,2240,5002
20230608,113300,2077393305,2240,2240,2240,2235,1035
20230608,113200,2075074930,2245,2245,2245,2245,198
20230608,113100,2074630420,2245,2240,2245,2240,1835
20230608,113000,2070514980,2240,2225,2240,2225,5645
20230608,112900,2057884145,2225,2225,2225,2225,0
20230608,112800,2057884145,2225,2225,2225,2225,742
20230608,112700,2056233195,2225,2230,2235,2225,3655
20230608,112600,2048100160,2225,2225,2225,2225,0
20230608,112500,2048100160,2225,2240,2240,2225,4038
20230608,112400,2039083345,2240,2220,2250,2220,11690
20230608,112300,2013039420,2220,2200,2220,2200,20950
20230608,112200,1966855470,2200,2220,2220,2200,43167
20230608,112100,1871698135,2225,2210,2225,2210,1527
20230608,112000,1868319070,2210,2220,2225,2205,13001
20230608,111900,1839550750,2215,2225,2225,2210,19776
20230608,111800,1795674510,2230,2250,2250,2230,5186
20230608,111700,1784098705,2245,2250,2255,2230,27355
20230608,111600,1722775380,2255,2250,2275,2245,8144
20230608,111500,1704445500,2255,2250,2255,2245,3246
20230608,111400,1697139885,2255,2260,2260,2245,54017
20230608,111300,1575496270,2260,2260,2260,2255,25453
20230608,111200,1517998545,2260,2280,2280,2260,21537
20230608,111100,1469179930,2270,2280,2280,2270,28822
20230608,111000,1403636065,2285,2285,2285,2275,607
20230608,110900,1402252430,2285,2280,2285,2280,2
20230608,110800,1402247865,2275,2280,2285,2275,1232
20230608,110700,1399439055,2275,2280,2280,2275,1003
20230608,110600,1397157215,2280,2280,2280,2280,4
20230608,110500,1397148095,2280,2280,2280,2280,3210
20230608,110400,1389829295,2280,2280,2280,2280,290
20230608,110300,1389168095,2280,2280,2285,2280,8560
20230608,110200,1369651290,2285,2285,2285,2285,3
20230608,110100,1369644435,2285,2285,2285,2285,50
20230608,110000,1369530185,2280,2280,2280,2280,0
20230608,105900,1369530185,2280,2280,2280,2280,200
20230608,105800,1369074185,2280,2280,2280,2280,7938
20230608,105700,1350975545,2280,2280,2280,2280,11
20230608,105600,1350950465,2280,2290,2295,2280,15265
20230608,105500,1316133660,2290,2290,2290,2290,400
20230608,105400,1315217660,2290,2285,2290,2285,6099
20230608,105300,1301266100,2285,2285,2285,2285,150
20230608,105200,1300923350,2285,2285,2285,2285,2792
20230608,105100,1294543630,2290,2290,2290,2290,200
20230608,105000,1294085630,2290,2290,2290,2290,0
20230608,104900,1294085630,2290,2290,2290,2290,1000
20230608,104800,1291795630,2280,2285,2285,2280,1100
20230608,104700,1289286680,2285,2285,2285,2285,1000
20230608,104600,1287001680,2285,2285,2285,2285,9743
20230608,104500,1264738925,2285,2285,2285,2285,0
20230608,104400,1264738925,2285,2285,2290,2285,1203
20230608,104300,1261990065,2285,2285,2285,2285,200
20230608,104200,1261533065,2290,2290,2290,2290,6519
20230608,104100,1246604555,2295,2295,2295,2295,1406
20230608,104000,1243377785,2295,2295,2295,2295,539
20230608,103900,1242140780,2295,2295,2295,2295,0
20230608,103800,1242140780,2295,2295,2300,2295,953
20230608,103700,1239953535,2295,2295,2295,2295,500
20230608,103600,1238806035,2300,2295,2300,2295,508
20230608,103500,1237640135,2295,2295,2295,2295,552
20230608,103400,1236373295,2295,2295,2295,2295,0
20230608,103300,1236373295,2295,2295,2295,2295,525
20230608,103200,1235168420,2295,2300,2300,2295,12
20230608,103100,1235140830,2300,2300,2300,2300,0
20230608,103000,1235140830,2300,2300,2300,2300,2001
20230608,102900,1230538530,2300,2300,2300,2300,6962
20230608,102800,1214525930,2300,2305,2305,2300,235
20230608,102700,1213985415,2310,2310,2310,2310,2911
20230608,102600,1207261005,2310,2310,2310,2310,0
20230608,102500,1207261005,2310,2310,2310,2310,87
20230608,102400,1207060035,2300,2300,2300,2300,1279
20230608,102300,1204118335,2300,2300,2300,2295,1191
20230608,102200,1201379535,2300,2300,2300,2300,4
20230608,102100,1201370335,2300,2310,2310,2300,162
20230608,102000,1200996735,2310,2310,2310,2310,100
20230608,101900,1200765735,2310,2310,2310,2310,1071
20230608,101800,1198291725,2310,2310,2310,2310,0
20230608,101700,1198291725,2310,2310,2310,2310,613
20230608,101600,1196875695,2305,2310,2310,2305,436
20230608,101500,1195869710,2310,2310,2310,2310,11
20230608,101400,1195844300,2310,2305,2310,2305,4920
20230608,101300,1184503690,2300,2300,2300,2300,4650
20230608,101200,1173808690,2300,2290,2300,2290,21
20230608,101100,1173760490,2290,2300,2300,2290,2011
20230608,101000,1169155290,2290,2290,2290,2290,0
20230608,100900,1169155290,2290,2300,2300,2290,530
20230608,100800,1167936590,2300,2300,2300,2300,1324
20230608,100700,1164891390,2300,2300,2300,2300,34
20230608,100600,1164813190,2300,2300,2300,2300,1
20230608,100500,1164810890,2300,2300,2300,2300,550
20230608,100400,1163545890,2300,2295,2300,2295,11
20230608,100300,1163520620,2290,2290,2290,2290,0
20230608,100200,1163520620,2290,2290,2290,2290,3169
20230608,100100,1156263610,2290,2285,2290,2285,1600
20230608,100000,1152607110,2280,2280,2280,2280,0
20230608,095900,1152607110,2280,2280,2280,2280,863
20230608,095800,1150639470,2280,2280,2280,2280,10200
20230608,095700,1127383470,2280,2280,2280,2280,100
20230608,095600,1127155470,2280,2280,2280,2280,965
20230608,095500,1124955270,2275,2275,2275,2275,92
20230608,095400,1124745970,2275,2275,2275,2275,788
20230608,095300,1122953270,2275,2275,2275,2275,353
20230608,095200,1122150195,2275,2280,2280,2275,10747
20230608,095100,1097647060,2280,2280,2280,2280,0
20230608,095000,1097647060,2280,2280,2280,2280,2105
20230608,094900,1092847660,2285,2280,2285,2280,69
20230608,094800,1092690085,2280,2285,2285,2280,469
20230608,094700,1091620240,2285,2280,2285,2280,424
20230608,094600,1090653400,2280,2285,2285,2280,1532
20230608,094500,1087152795,2285,2290,2290,2285,3891
20230608,094400,1078261855,2290,2290,2290,2280,467
20230608,094300,1077196045,2290,2290,2290,2290,247
20230608,094200,1076630415,2280,2280,2280,2280,10115
20230608,094100,1053568215,2280,2280,2280,2280,200
20230608,094000,1053112215,2280,2275,2280,2275,745
20230608,093900,1051414590,2275,2280,2280,2275,1627
20230608,093800,1047705070,2280,2275,2280,2275,1009
20230608,093700,1045404595,2280,2280,2280,2280,10
20230608,093600,1045381795,2275,2280,2280,2275,252
20230608,093500,1044807735,2280,2290,2290,2280,466
20230608,093400,1043745245,2290,2290,2290,2280,3951
20230608,093300,1034736935,2280,2290,2290,2280,5015
20230608,093200,1023298550,2290,2295,2295,2290,533
20230608,093100,1022075440,2295,2290,2295,2290,2782
20230608,093000,1015698965,2290,2285,2290,2285,1290
20230608,092900,1012746865,2285,2280,2285,2280,13412
20230608,092800,982122800,2280,2285,2285,2280,2602
20230608,092700,976180230,2285,2285,2285,2285,417
20230608,092600,975227385,2285,2275,2285,2275,1766
20230608,092500,971205875,2275,2280,2285,2275,942
20230608,092400,969055860,2280,2280,2280,2280,1244
20230608,092300,966219540,2280,2280,2285,2280,2981
20230608,092200,959422815,2280,2280,2280,2280,546
20230608,092100,958177935,2280,2280,2280,2280,379
20230608,092000,957313815,2280,2280,2285,2280,9100
20230608,091900,936565255,2280,2280,2280,2275,6084
20230608,091800,922708550,2280,2280,2280,2275,2023
20230608,091700,918101150,2280,2280,2285,2275,2362
20230608,091600,912717815,2275,2280,2285,2270,26906
20230608,091500,851504925,2285,2275,2285,2275,8207
20230608,091400,832820690,2275,2280,2280,2275,16050
20230608,091300,796295915,2290,2280,2290,2275,21444
20230608,091200,747457805,2280,2280,2280,2270,40894
20230608,091100,654454575,2275,2290,2290,2275,24518
20230608,091000,598661125,2270,2305,2305,2270,17605
20230608,090900,558547245,2305,2315,2315,2295,5626
20230608,090800,545607635,2315,2305,2320,2300,6867
20230608,090700,529728355,2320,2285,2320,2255,29821
20230608,090600,461922295,2260,2265,2285,2260,25792
20230608,090500,403382860,2265,2280,2280,2265,30392
20230608,090400,334264345,2280,2285,2290,2275,16409
20230608,090300,296832655,2290,2285,2290,2285,13820
20230608,090200,265253105,2285,2315,2320,2285,10658
20230608,090100,240805505,2315,2280,2315,2255,27863
20230608,090000,177135355,2280,2315,2315,2280,76999