stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,214200,813667330,3595,3595,3595,3595,1807
20230608,214100,813667330,3595,3595,3595,3595,0
20230608,214000,813667330,3595,3595,3595,3595,0
20230608,213900,813667330,3595,3595,3595,3595,0
20230608,213800,813667330,3595,3595,3595,3595,0
20230608,213700,813667330,3595,3595,3595,3595,0
20230608,213600,813667330,3595,3595,3595,3595,0
20230608,213500,813667330,3595,3595,3595,3595,0
20230608,213400,813667330,3595,3595,3595,3595,0
20230608,213300,813667330,3595,3595,3595,3595,0
20230608,213200,813667330,3595,3595,3595,3595,0
20230608,213100,813667330,3595,3595,3595,3595,0
20230608,213000,813667330,3595,3595,3595,3595,0
20230608,212900,813667330,3595,3595,3595,3595,0
20230608,212800,813667330,3595,3595,3595,3595,0
20230608,212700,813667330,3595,3595,3595,3595,0
20230608,212600,813667330,3595,3595,3595,3595,0
20230608,212500,813667330,3595,3595,3595,3595,0
20230608,212400,813667330,3595,3595,3595,3595,0
20230608,212300,813667330,3595,3595,3595,3595,0
20230608,212200,813667330,3595,3595,3595,3595,0
20230608,212100,813667330,3595,3595,3595,3595,0
20230608,212000,813667330,3595,3595,3595,3595,0
20230608,211900,813667330,3595,3595,3595,3595,0
20230608,211800,813667330,3595,3595,3595,3595,0
20230608,211700,813667330,3595,3595,3595,3595,0
20230608,211600,813667330,3595,3595,3595,3595,0
20230608,211500,813667330,3595,3595,3595,3595,0
20230608,211400,813667330,3595,3595,3595,3595,0
20230608,211300,813667330,3595,3595,3595,3595,0
20230608,211200,813667330,3595,3595,3595,3595,1807
20230608,211100,813667330,3595,3595,3595,3595,0
20230608,211000,813667330,3595,3595,3595,3595,0
20230608,210900,813667330,3595,3595,3595,3595,0
20230608,210800,813667330,3595,3595,3595,3595,0
20230608,210700,813667330,3595,3595,3595,3595,0
20230608,210600,813667330,3595,3595,3595,3595,0
20230608,210500,813667330,3595,3595,3595,3595,0
20230608,210400,813667330,3595,3595,3595,3595,0
20230608,210300,813667330,3595,3595,3595,3595,0
20230608,210200,813667330,3595,3595,3595,3595,0
20230608,210100,813667330,3595,3595,3595,3595,0
20230608,210000,813667330,3595,3595,3595,3595,0
20230608,205900,813667330,3595,3595,3595,3595,0
20230608,205800,813667330,3595,3595,3595,3595,0
20230608,205700,813667330,3595,3595,3595,3595,0
20230608,205600,813667330,3595,3595,3595,3595,0
20230608,205500,813667330,3595,3595,3595,3595,0
20230608,205400,813667330,3595,3595,3595,3595,0
20230608,205300,813667330,3595,3595,3595,3595,0
20230608,205200,813667330,3595,3595,3595,3595,0
20230608,205100,813667330,3595,3595,3595,3595,0
20230608,205000,813667330,3595,3595,3595,3595,0
20230608,204900,813667330,3595,3595,3595,3595,0
20230608,204800,813667330,3595,3595,3595,3595,0
20230608,204700,813667330,3595,3595,3595,3595,0
20230608,204600,813667330,3595,3595,3595,3595,0
20230608,204500,813667330,3595,3595,3595,3595,0
20230608,204400,813667330,3595,3595,3595,3595,0
20230608,204300,813667330,3595,3595,3595,3595,0
20230608,204200,813667330,3595,3595,3595,3595,1807
20230608,204100,813667330,3595,3595,3595,3595,0
20230608,204000,813667330,3595,3595,3595,3595,0
20230608,203900,813667330,3595,3595,3595,3595,0
20230608,203800,813667330,3595,3595,3595,3595,0
20230608,203700,813667330,3595,3595,3595,3595,0
20230608,203600,813667330,3595,3595,3595,3595,0
20230608,203500,813667330,3595,3595,3595,3595,0
20230608,203400,813667330,3595,3595,3595,3595,0
20230608,203300,813667330,3595,3595,3595,3595,0
20230608,203200,813667330,3595,3595,3595,3595,0
20230608,203100,813667330,3595,3595,3595,3595,0
20230608,203000,813667330,3595,3595,3595,3595,0
20230608,202900,813667330,3595,3595,3595,3595,0
20230608,202800,813667330,3595,3595,3595,3595,0
20230608,202700,813667330,3595,3595,3595,3595,0
20230608,202600,813667330,3595,3595,3595,3595,0
20230608,202500,813667330,3595,3595,3595,3595,0
20230608,202400,813667330,3595,3595,3595,3595,0
20230608,202300,813667330,3595,3595,3595,3595,0
20230608,202200,813667330,3595,3595,3595,3595,0
20230608,202100,813667330,3595,3595,3595,3595,0
20230608,202000,813667330,3595,3595,3595,3595,0
20230608,201900,813667330,3595,3595,3595,3595,0
20230608,201800,813667330,3595,3595,3595,3595,0
20230608,201700,813667330,3595,3595,3595,3595,0
20230608,201600,813667330,3595,3595,3595,3595,0
20230608,201500,813667330,3595,3595,3595,3595,0
20230608,201400,813667330,3595,3595,3595,3595,0
20230608,201300,813667330,3595,3595,3595,3595,0
20230608,201200,813667330,3595,3595,3595,3595,1807
20230608,201100,813667330,3595,3595,3595,3595,0
20230608,201000,813667330,3595,3595,3595,3595,0
20230608,200900,813667330,3595,3595,3595,3595,0
20230608,200800,813667330,3595,3595,3595,3595,0
20230608,200700,813667330,3595,3595,3595,3595,0
20230608,200600,813667330,3595,3595,3595,3595,0
20230608,200500,813667330,3595,3595,3595,3595,0
20230608,200400,813667330,3595,3595,3595,3595,0
20230608,200300,813667330,3595,3595,3595,3595,0
20230608,200200,813667330,3595,3595,3595,3595,0
20230608,200100,813667330,3595,3595,3595,3595,0
20230608,200000,813667330,3595,3595,3595,3595,0
20230608,195900,813667330,3595,3595,3595,3595,0
20230608,195800,813667330,3595,3595,3595,3595,0
20230608,195700,813667330,3595,3595,3595,3595,0
20230608,195600,813667330,3595,3595,3595,3595,0
20230608,195500,813667330,3595,3595,3595,3595,0
20230608,195400,813667330,3595,3595,3595,3595,0
20230608,195300,813667330,3595,3595,3595,3595,0
20230608,195200,813667330,3595,3595,3595,3595,0
20230608,195100,813667330,3595,3595,3595,3595,0
20230608,195000,813667330,3595,3595,3595,3595,0
20230608,194900,813667330,3595,3595,3595,3595,0
20230608,194800,813667330,3595,3595,3595,3595,0
20230608,194700,813667330,3595,3595,3595,3595,0
20230608,194600,813667330,3595,3595,3595,3595,0
20230608,194500,813667330,3595,3595,3595,3595,0
20230608,194400,813667330,3595,3595,3595,3595,0
20230608,194300,813667330,3595,3595,3595,3595,0
20230608,194200,813667330,3595,3595,3595,3595,1807
20230608,194100,813667330,3595,3595,3595,3595,0
20230608,194000,813667330,3595,3595,3595,3595,0
20230608,193900,813667330,3595,3595,3595,3595,0
20230608,193800,813667330,3595,3595,3595,3595,0
20230608,193700,813667330,3595,3595,3595,3595,0
20230608,193600,813667330,3595,3595,3595,3595,0
20230608,193500,813667330,3595,3595,3595,3595,0
20230608,193400,813667330,3595,3595,3595,3595,0
20230608,193300,813667330,3595,3595,3595,3595,0
20230608,193200,813667330,3595,3595,3595,3595,0
20230608,193100,813667330,3595,3595,3595,3595,0
20230608,193000,813667330,3595,3595,3595,3595,0
20230608,192900,813667330,3595,3595,3595,3595,0
20230608,192800,813667330,3595,3595,3595,3595,0
20230608,192700,813667330,3595,3595,3595,3595,0
20230608,192600,813667330,3595,3595,3595,3595,0
20230608,192500,813667330,3595,3595,3595,3595,0
20230608,192400,813667330,3595,3595,3595,3595,0
20230608,192300,813667330,3595,3595,3595,3595,0
20230608,192200,813667330,3595,3595,3595,3595,0
20230608,192100,813667330,3595,3595,3595,3595,0
20230608,192000,813667330,3595,3595,3595,3595,0
20230608,191900,813667330,3595,3595,3595,3595,0
20230608,191800,813667330,3595,3595,3595,3595,0
20230608,191700,813667330,3595,3595,3595,3595,0
20230608,191600,813667330,3595,3595,3595,3595,0
20230608,191500,813667330,3595,3595,3595,3595,0
20230608,191400,813667330,3595,3595,3595,3595,0
20230608,191300,813667330,3595,3595,3595,3595,0
20230608,191200,813667330,3595,3595,3595,3595,1807
20230608,191100,813667330,3595,3595,3595,3595,0
20230608,191000,813667330,3595,3595,3595,3595,0
20230608,190900,813667330,3595,3595,3595,3595,0
20230608,190800,813667330,3595,3595,3595,3595,0
20230608,190700,813667330,3595,3595,3595,3595,0
20230608,190600,813667330,3595,3595,3595,3595,0
20230608,190500,813667330,3595,3595,3595,3595,0
20230608,190400,813667330,3595,3595,3595,3595,0
20230608,190300,813667330,3595,3595,3595,3595,0
20230608,190200,813667330,3595,3595,3595,3595,0
20230608,190100,813667330,3595,3595,3595,3595,0
20230608,190000,813667330,3595,3595,3595,3595,0
20230608,185900,813667330,3595,3595,3595,3595,0
20230608,185800,813667330,3595,3595,3595,3595,0
20230608,185700,813667330,3595,3595,3595,3595,0
20230608,185600,813667330,3595,3595,3595,3595,0
20230608,185500,813667330,3595,3595,3595,3595,0
20230608,185400,813667330,3595,3595,3595,3595,0
20230608,185300,813667330,3595,3595,3595,3595,0
20230608,185200,813667330,3595,3595,3595,3595,0
20230608,185100,813667330,3595,3595,3595,3595,0
20230608,185000,813667330,3595,3595,3595,3595,0
20230608,184900,813667330,3595,3595,3595,3595,0
20230608,184800,813667330,3595,3595,3595,3595,0
20230608,184700,813667330,3595,3595,3595,3595,0
20230608,184600,813667330,3595,3595,3595,3595,0
20230608,184500,813667330,3595,3595,3595,3595,0
20230608,184400,813667330,3595,3595,3595,3595,0
20230608,184300,813667330,3595,3595,3595,3595,0
20230608,184200,813667330,3595,3595,3595,3595,1807
20230608,184100,813667330,3595,3595,3595,3595,0
20230608,184000,813667330,3595,3595,3595,3595,0
20230608,183900,813667330,3595,3595,3595,3595,0
20230608,183800,813667330,3595,3595,3595,3595,0
20230608,183700,813667330,3595,3595,3595,3595,0
20230608,183600,813667330,3595,3595,3595,3595,0
20230608,183500,813667330,3595,3595,3595,3595,0
20230608,183400,813667330,3595,3595,3595,3595,0
20230608,183300,813667330,3595,3595,3595,3595,0
20230608,183200,813667330,3595,3595,3595,3595,0
20230608,183100,813667330,3595,3595,3595,3595,0
20230608,183000,813667330,3595,3595,3595,3595,0
20230608,182900,813667330,3595,3595,3595,3595,0
20230608,182800,813667330,3595,3595,3595,3595,0
20230608,182700,813667330,3595,3595,3595,3595,0
20230608,182600,813667330,3595,3595,3595,3595,0
20230608,182500,813667330,3595,3595,3595,3595,0
20230608,182400,813667330,3595,3595,3595,3595,0
20230608,182300,813667330,3595,3595,3595,3595,0
20230608,182200,813667330,3595,3595,3595,3595,0
20230608,182100,813667330,3595,3595,3595,3595,0
20230608,182000,813667330,3595,3595,3595,3595,0
20230608,181900,813667330,3595,3595,3595,3595,0
20230608,181800,813667330,3595,3595,3595,3595,0
20230608,181700,813667330,3595,3595,3595,3595,0
20230608,181600,813667330,3595,3595,3595,3595,0
20230608,181500,813667330,3595,3595,3595,3595,0
20230608,181400,813667330,3595,3595,3595,3595,0
20230608,181300,813667330,3595,3595,3595,3595,0
20230608,181200,813667330,3595,3595,3595,3595,1807
20230608,181100,813667330,3595,3595,3595,3595,0
20230608,181000,813667330,3595,3595,3595,3595,0
20230608,180900,813667330,3595,3595,3595,3595,0
20230608,180800,813667330,3595,3595,3595,3595,0
20230608,180700,813667330,3595,3595,3595,3595,0
20230608,180600,813667330,3595,3595,3595,3595,0
20230608,180500,813667330,3595,3595,3595,3595,0
20230608,180400,813667330,3595,3595,3595,3595,0
20230608,180300,813667330,3595,3595,3595,3595,0
20230608,180200,813667330,3595,3595,3595,3595,0
20230608,180100,813667330,3595,3595,3595,3595,0
20230608,180000,813667330,3595,3595,3595,3595,0
20230608,175900,813667330,3595,3595,3595,3595,0
20230608,175800,813667330,3595,3595,3595,3595,0
20230608,175700,813667330,3595,3595,3595,3595,0
20230608,175600,813667330,3595,3595,3595,3595,0
20230608,175500,813667330,3595,3595,3595,3595,0
20230608,175400,813667330,3595,3595,3595,3595,0
20230608,175300,813667330,3595,3595,3595,3595,0
20230608,175200,813667330,3595,3595,3595,3595,0
20230608,175100,813667330,3595,3595,3595,3595,0
20230608,175000,813667330,3595,3595,3595,3595,0
20230608,174900,813667330,3595,3595,3595,3595,0
20230608,174800,813667330,3595,3595,3595,3595,0
20230608,174700,813667330,3595,3595,3595,3595,0
20230608,174600,813667330,3595,3595,3595,3595,0
20230608,174500,813667330,3595,3595,3595,3595,0
20230608,174400,813667330,3595,3595,3595,3595,0
20230608,174300,813667330,3595,3595,3595,3595,0
20230608,174200,813667330,3595,3595,3595,3595,1807
20230608,174100,813667330,3595,3595,3595,3595,0
20230608,174000,813667330,3595,3595,3595,3595,0
20230608,173900,813667330,3595,3595,3595,3595,0
20230608,173800,813667330,3595,3595,3595,3595,0
20230608,173700,813667330,3595,3595,3595,3595,0
20230608,173600,813667330,3595,3595,3595,3595,0
20230608,173500,813667330,3595,3595,3595,3595,0
20230608,173400,813667330,3595,3595,3595,3595,0
20230608,173300,813667330,3595,3595,3595,3595,0
20230608,173200,813667330,3595,3595,3595,3595,0
20230608,173100,813667330,3595,3595,3595,3595,0
20230608,173000,813667330,3595,3595,3595,3595,0
20230608,172900,813667330,3595,3595,3595,3595,0
20230608,172800,813667330,3595,3595,3595,3595,0
20230608,172700,813667330,3595,3595,3595,3595,0
20230608,172600,813667330,3595,3595,3595,3595,0
20230608,172500,813667330,3595,3595,3595,3595,0
20230608,172400,813667330,3595,3595,3595,3595,0
20230608,172300,813667330,3595,3595,3595,3595,0
20230608,172200,813667330,3595,3595,3595,3595,0
20230608,172100,813667330,3595,3595,3595,3595,0
20230608,172000,813667330,3595,3595,3595,3595,0
20230608,171900,813667330,3595,3595,3595,3595,0
20230608,171800,813667330,3595,3595,3595,3595,0
20230608,171700,813667330,3595,3595,3595,3595,0
20230608,171600,813667330,3595,3595,3595,3595,0
20230608,171500,813667330,3595,3595,3595,3595,0
20230608,171400,813667330,3595,3595,3595,3595,0
20230608,171300,813667330,3595,3595,3595,3595,0
20230608,171200,813667330,3595,3595,3595,3595,1807
20230608,171100,813667330,3595,3595,3595,3595,0
20230608,171000,813667330,3595,3595,3595,3595,0
20230608,170900,813667330,3595,3595,3595,3595,0
20230608,170800,813667330,3595,3595,3595,3595,0
20230608,170700,813667330,3595,3595,3595,3595,0
20230608,170600,813667330,3595,3595,3595,3595,0
20230608,170500,813667330,3595,3595,3595,3595,0
20230608,170400,813667330,3595,3595,3595,3595,0
20230608,170300,813667330,3595,3595,3595,3595,0
20230608,170200,813667330,3595,3595,3595,3595,0
20230608,170100,813667330,3595,3595,3595,3595,0
20230608,170000,813667330,3595,3595,3595,3595,0
20230608,165900,813667330,3595,3595,3595,3595,0
20230608,165800,813667330,3595,3595,3595,3595,0
20230608,165700,813667330,3595,3595,3595,3595,0
20230608,165600,813667330,3595,3595,3595,3595,0
20230608,165500,813667330,3595,3595,3595,3595,0
20230608,165400,813667330,3595,3595,3595,3595,0
20230608,165300,813667330,3595,3595,3595,3595,0
20230608,165200,813667330,3595,3595,3595,3595,0
20230608,165100,813667330,3595,3595,3595,3595,0
20230608,165000,813667330,3595,3595,3595,3595,0
20230608,164900,813667330,3595,3595,3595,3595,0
20230608,164800,813667330,3595,3595,3595,3595,0
20230608,164700,813667330,3595,3595,3595,3595,0
20230608,164600,813667330,3595,3595,3595,3595,0
20230608,164500,813667330,3595,3595,3595,3595,0
20230608,164400,813667330,3595,3595,3595,3595,0
20230608,164300,813667330,3595,3595,3595,3595,0
20230608,164200,813667330,3595,3595,3595,3595,1807
20230608,164100,813667330,3595,3595,3595,3595,0
20230608,164000,813667330,3595,3595,3595,3595,0
20230608,163900,813667330,3595,3595,3595,3595,0
20230608,163800,813667330,3595,3595,3595,3595,0
20230608,163700,813667330,3595,3595,3595,3595,0
20230608,163600,813667330,3595,3595,3595,3595,0
20230608,163500,813667330,3595,3595,3595,3595,0
20230608,163400,813667330,3595,3595,3595,3595,0
20230608,163300,813667330,3595,3595,3595,3595,0
20230608,163200,813667330,3595,3595,3595,3595,0
20230608,163100,813667330,3595,3595,3595,3595,0
20230608,163000,813667330,3595,3595,3595,3595,0
20230608,162900,813667330,3595,3595,3595,3595,0
20230608,162800,813667330,3595,3595,3595,3595,0
20230608,162700,813667330,3595,3595,3595,3595,0
20230608,162600,813667330,3595,3595,3595,3595,0
20230608,162500,813667330,3595,3595,3595,3595,0
20230608,162400,813667330,3595,3595,3595,3595,0
20230608,162300,813667330,3595,3595,3595,3595,0
20230608,162200,813667330,3595,3595,3595,3595,0
20230608,162100,813667330,3595,3595,3595,3595,0
20230608,162000,813667330,3595,3595,3595,3595,0
20230608,161900,813667330,3595,3595,3595,3595,0
20230608,161800,813667330,3595,3595,3595,3595,0
20230608,161700,813667330,3595,3595,3595,3595,0
20230608,161600,813667330,3595,3595,3595,3595,0
20230608,161500,813667330,3595,3595,3595,3595,0
20230608,161400,813667330,3595,3595,3595,3595,0
20230608,161300,813667330,3595,3595,3595,3595,0
20230608,161200,813667330,3595,3595,3595,3595,1807
20230608,161100,813667330,3595,3595,3595,3595,0
20230608,161000,813667330,3595,3595,3595,3595,0
20230608,160900,813667330,3595,3595,3595,3595,0
20230608,160800,813667330,3595,3595,3595,3595,0
20230608,160700,813667330,3595,3595,3595,3595,0
20230608,160600,813667330,3595,3595,3595,3595,0
20230608,160500,813667330,3595,3595,3595,3595,0
20230608,160400,813667330,3595,3595,3595,3595,0
20230608,160300,813667330,3595,3595,3595,3595,0
20230608,160200,813667330,3595,3595,3595,3595,0
20230608,160100,813667330,3595,3595,3595,3595,0
20230608,160000,813667330,3595,3595,3595,3595,0
20230608,155900,813667330,3595,3595,3595,3595,0
20230608,155800,813667330,3595,3595,3595,3595,0
20230608,155700,813667330,3595,3595,3595,3595,0
20230608,155600,813667330,3595,3595,3595,3595,0
20230608,155500,813667330,3595,3595,3595,3595,0
20230608,155400,813667330,3595,3595,3595,3595,0
20230608,155300,813667330,3595,3595,3595,3595,0
20230608,155200,813667330,3595,3595,3595,3595,0
20230608,155100,813667330,3595,3595,3595,3595,0
20230608,155000,813667330,3595,3595,3595,3595,0
20230608,154900,813667330,3595,3595,3595,3595,0
20230608,154800,813667330,3595,3595,3595,3595,0
20230608,154700,813667330,3595,3595,3595,3595,0
20230608,154600,813667330,3595,3595,3595,3595,0
20230608,154500,813667330,3595,3595,3595,3595,0
20230608,154400,813667330,3595,3595,3595,3595,0
20230608,154300,813667330,3595,3595,3595,3595,0
20230608,154200,813667330,3595,3595,3595,3595,1807
20230608,154100,813667330,3595,3595,3595,3595,0
20230608,154000,813667330,3595,3595,3595,3595,0
20230608,153900,813667330,3595,3595,3595,3595,0
20230608,153800,813667330,3595,3595,3595,3595,0
20230608,153700,813667330,3595,3595,3595,3595,0
20230608,153600,813667330,3595,3595,3595,3595,0
20230608,153500,813667330,3595,3595,3595,3595,0
20230608,153400,813667330,3595,3595,3595,3595,0
20230608,153300,813667330,3595,3595,3595,3595,0
20230608,153200,813667330,3595,3595,3595,3595,0
20230608,153100,813667330,3595,3595,3595,3595,0
20230608,153000,813667330,3595,3595,3595,3595,1807
20230608,152900,807171165,3580,3580,3580,3580,0
20230608,152800,807171165,3580,3580,3580,3580,0
20230608,152700,807171165,3580,3580,3580,3580,0
20230608,152600,807171165,3580,3580,3580,3580,0
20230608,152500,807171165,3580,3580,3580,3580,0
20230608,152400,807171165,3580,3580,3580,3580,0
20230608,152300,807171165,3580,3580,3580,3580,0
20230608,152200,807171165,3580,3580,3580,3580,0
20230608,152100,807171165,3580,3580,3580,3580,0
20230608,152000,807171165,3580,3580,3580,3580,0
20230608,151900,807171165,3580,3580,3580,3580,12
20230608,151800,807128205,3575,3575,3575,3575,12
20230608,151700,807085305,3580,3580,3580,3580,0
20230608,151600,807085305,3580,3580,3580,3580,0
20230608,151500,807085305,3580,3585,3585,3580,13
20230608,151400,807038760,3585,3565,3585,3565,85
20230608,151300,806735220,3560,3565,3570,3560,3993
20230608,151200,792518720,3570,3570,3570,3570,815
20230608,151100,789609170,3575,3575,3580,3575,985
20230608,151000,786087730,3575,3575,3575,3575,866
20230608,150900,782991780,3585,3585,3585,3585,13
20230608,150800,782945175,3570,3570,3570,3570,0
20230608,150700,782945175,3570,3570,3570,3570,8
20230608,150600,782916615,3575,3570,3575,3570,6
20230608,150500,782895190,3570,3580,3580,3570,145
20230608,150400,782376400,3585,3585,3585,3585,2
20230608,150300,782369230,3585,3580,3585,3580,941
20230608,150200,779000440,3565,3580,3580,3565,151
20230608,150100,778462110,3560,3570,3570,3560,1001
20230608,150000,774893575,3570,3570,3570,3570,60
20230608,145900,774679375,3580,3570,3580,3570,140
20230608,145800,774179325,3570,3570,3570,3570,0
20230608,145700,774179325,3570,3570,3570,3570,0
20230608,145600,774179325,3570,3570,3570,3570,0
20230608,145500,774179325,3570,3570,3570,3570,1
20230608,145400,774175755,3570,3570,3570,3570,795
20230608,145300,771337605,3570,3570,3570,3570,0
20230608,145200,771337605,3570,3570,3570,3570,0
20230608,145100,771337605,3570,3570,3570,3570,0
20230608,145000,771337605,3570,3570,3570,3570,0
20230608,144900,771337605,3570,3570,3570,3570,1
20230608,144800,771334035,3570,3570,3580,3570,8
20230608,144700,771305455,3580,3580,3580,3580,389
20230608,144600,769912835,3580,3580,3580,3580,0
20230608,144500,769912835,3580,3580,3580,3580,0
20230608,144400,769912835,3580,3580,3580,3580,0
20230608,144300,769912835,3580,3580,3580,3580,150
20230608,144200,769375835,3570,3570,3570,3570,0
20230608,144100,769375835,3570,3570,3570,3570,832
20230608,144000,766405595,3570,3570,3570,3570,0
20230608,143900,766405595,3570,3570,3570,3570,289
20230608,143800,765373865,3575,3575,3575,3575,0
20230608,143700,765373865,3575,3575,3575,3570,107
20230608,143600,764991655,3575,3575,3575,3575,11
20230608,143500,764952330,3580,3580,3580,3580,20
20230608,143400,764880730,3575,3575,3575,3575,0
20230608,143300,764880730,3575,3575,3575,3575,0
20230608,143200,764880730,3575,3575,3575,3575,0
20230608,143100,764880730,3575,3575,3575,3575,0
20230608,143000,764880730,3575,3575,3575,3575,299
20230608,142900,763811805,3570,3570,3570,3570,500
20230608,142800,762026805,3575,3575,3575,3575,0
20230608,142700,762026805,3575,3575,3575,3575,0
20230608,142600,762026805,3575,3575,3575,3575,2
20230608,142500,762019655,3580,3580,3580,3580,1507
20230608,142400,756624595,3580,3580,3580,3580,0
20230608,142300,756624595,3580,3580,3580,3580,0
20230608,142200,756624595,3580,3580,3580,3580,0
20230608,142100,756624595,3580,3580,3580,3580,150
20230608,142000,756087595,3590,3590,3590,3590,880
20230608,141900,752928395,3595,3595,3595,3595,50
20230608,141800,752748645,3595,3590,3595,3590,101
20230608,141700,752385995,3590,3580,3590,3580,5898
20230608,141600,731261085,3570,3570,3570,3570,0
20230608,141500,731261085,3570,3570,3570,3570,106
20230608,141400,730882665,3570,3570,3570,3570,0
20230608,141300,730882665,3570,3570,3570,3570,100
20230608,141200,730525665,3570,3570,3570,3570,0
20230608,141100,730525665,3570,3565,3570,3565,156
20230608,141000,729969250,3565,3565,3565,3565,15
20230608,140900,729915775,3565,3565,3565,3565,0
20230608,140800,729915775,3565,3560,3565,3560,11
20230608,140700,729876610,3560,3560,3560,3560,1000
20230608,140600,726316610,3565,3565,3565,3565,0
20230608,140500,726316610,3565,3565,3565,3565,447
20230608,140400,724723055,3565,3565,3565,3565,100
20230608,140300,724366555,3565,3565,3565,3565,2
20230608,140200,724359425,3570,3570,3570,3570,0
20230608,140100,724359425,3570,3570,3570,3570,0
20230608,140000,724359425,3570,3570,3570,3570,0
20230608,135900,724359425,3570,3570,3570,3570,1757
20230608,135800,718086935,3575,3575,3575,3575,1011
20230608,135700,714472610,3575,3575,3575,3575,0
20230608,135600,714472610,3575,3575,3575,3575,0
20230608,135500,714472610,3575,3575,3575,3575,0
20230608,135400,714472610,3575,3575,3575,3575,0
20230608,135300,714472610,3575,3575,3575,3575,229
20230608,135200,713653935,3580,3580,3580,3580,0
20230608,135100,713653935,3580,3580,3580,3580,27
20230608,135000,713557275,3575,3575,3575,3575,2
20230608,134900,713550125,3575,3575,3575,3575,0
20230608,134800,713550125,3575,3575,3575,3575,956
20230608,134700,710132425,3585,3585,3585,3585,0
20230608,134600,710132425,3585,3585,3585,3585,0
20230608,134500,710132425,3585,3580,3585,3580,799
20230608,134400,707269410,3580,3580,3580,3580,0
20230608,134300,707269410,3580,3580,3580,3580,1
20230608,134200,707265830,3580,3580,3580,3580,0
20230608,134100,707265830,3580,3580,3580,3580,0
20230608,134000,707265830,3580,3580,3580,3580,231
20230608,133900,706438850,3580,3580,3580,3580,0
20230608,133800,706438850,3580,3580,3580,3580,320
20230608,133700,705293250,3570,3570,3570,3570,500
20230608,133600,703508250,3570,3570,3570,3570,1790
20230608,133500,697117950,3580,3580,3580,3580,0
20230608,133400,697117950,3580,3580,3580,3580,387
20230608,133300,695732490,3580,3580,3580,3580,0
20230608,133200,695732490,3580,3580,3580,3580,0
20230608,133100,695732490,3580,3580,3580,3580,0
20230608,133000,695732490,3580,3580,3580,3580,0
20230608,132900,695732490,3580,3580,3580,3580,0
20230608,132800,695732490,3580,3580,3580,3580,1
20230608,132700,695728910,3570,3575,3575,3570,1100
20230608,132600,691799330,3575,3575,3575,3575,12
20230608,132500,691756430,3575,3575,3575,3575,0
20230608,132400,691756430,3575,3575,3575,3575,0
20230608,132300,691756430,3575,3575,3575,3575,1
20230608,132200,691752855,3575,3575,3575,3575,53
20230608,132100,691563380,3575,3575,3575,3575,62
20230608,132000,691341730,3575,3580,3580,3575,311
20230608,131900,690228405,3580,3580,3580,3580,0
20230608,131800,690228405,3580,3580,3580,3580,0
20230608,131700,690228405,3580,3580,3580,3580,0
20230608,131600,690228405,3580,3580,3580,3580,0
20230608,131500,690228405,3580,3580,3580,3580,1083
20230608,131400,686351265,3580,3580,3580,3575,505
20230608,131300,684543450,3580,3580,3580,3580,33
20230608,131200,684425310,3580,3575,3580,3575,542
20230608,131100,682484955,3580,3575,3580,3575,70
20230608,131000,682234700,3580,3580,3585,3580,529
20230608,130900,680340870,3585,3585,3585,3585,1
20230608,130800,680337285,3585,3575,3585,3575,33
20230608,130700,680219200,3575,3575,3575,3575,0
20230608,130600,680219200,3575,3575,3575,3575,0
20230608,130500,680219200,3575,3575,3575,3575,56
20230608,130400,680019000,3575,3570,3575,3570,292
20230608,130300,678976500,3570,3575,3575,3570,432
20230608,130200,677433965,3575,3575,3575,3575,0
20230608,130100,677433965,3575,3575,3575,3575,4
20230608,130000,677419665,3580,3580,3580,3580,0
20230608,125900,677419665,3580,3580,3580,3580,0
20230608,125800,677419665,3580,3580,3580,3580,594
20230608,125700,675293145,3580,3580,3580,3580,0
20230608,125600,675293145,3580,3580,3580,3580,0
20230608,125500,675293145,3580,3580,3580,3580,142
20230608,125400,674784785,3580,3580,3580,3580,0
20230608,125300,674784785,3580,3580,3580,3580,353
20230608,125200,673521045,3585,3585,3585,3585,0
20230608,125100,673521045,3585,3585,3585,3585,194
20230608,125000,672825555,3585,3585,3585,3585,10
20230608,124900,672789705,3585,3585,3585,3585,30
20230608,124800,672682155,3590,3590,3590,3590,0
20230608,124700,672682155,3590,3590,3590,3590,0
20230608,124600,672682155,3590,3590,3590,3590,0
20230608,124500,672682155,3590,3590,3590,3590,130
20230608,124400,672215455,3590,3590,3590,3590,270
20230608,124300,671246155,3590,3590,3590,3590,0
20230608,124200,671246155,3590,3590,3590,3590,840
20230608,124100,668230555,3590,3590,3590,3590,20
20230608,124000,668158755,3590,3590,3590,3590,0
20230608,123900,668158755,3590,3590,3590,3590,1319
20230608,123800,663423545,3595,3595,3595,3595,0
20230608,123700,663423545,3595,3595,3595,3595,20
20230608,123600,663351645,3595,3595,3595,3595,0
20230608,123500,663351645,3595,3595,3595,3595,147
20230608,123400,662823180,3595,3600,3600,3595,1066
20230608,123300,658986080,3600,3600,3600,3600,1
20230608,123200,658982480,3600,3600,3600,3600,0
20230608,123100,658982480,3600,3600,3600,3600,30
20230608,123000,658874480,3595,3595,3595,3595,30
20230608,122900,658766630,3600,3600,3600,3600,63
20230608,122800,658539830,3600,3600,3600,3600,7
20230608,122700,658514630,3600,3600,3600,3600,12
20230608,122600,658471430,3595,3595,3595,3595,230
20230608,122500,657644580,3595,3590,3595,3590,792
20230608,122400,654798800,3590,3590,3590,3590,0
20230608,122300,654798800,3590,3590,3590,3590,413
20230608,122200,653316130,3590,3590,3590,3590,30
20230608,122100,653208430,3595,3595,3595,3595,0
20230608,122000,653208430,3595,3595,3595,3595,5
20230608,121900,653190455,3595,3595,3595,3595,0
20230608,121800,653190455,3595,3595,3595,3595,0
20230608,121700,653190455,3595,3595,3595,3595,1
20230608,121600,653186860,3595,3590,3595,3590,12
20230608,121500,653143725,3590,3590,3590,3590,4
20230608,121400,653129365,3600,3600,3600,3600,0
20230608,121300,653129365,3600,3590,3600,3590,2531
20230608,121200,644034195,3585,3585,3585,3585,57
20230608,121100,643829850,3585,3585,3585,3585,0
20230608,121000,643829850,3585,3585,3585,3585,0
20230608,120900,643829850,3585,3585,3585,3585,0
20230608,120800,643829850,3585,3585,3585,3585,0
20230608,120700,643829850,3585,3585,3585,3585,106
20230608,120600,643449840,3585,3585,3585,3585,10
20230608,120500,643413990,3585,3585,3585,3585,0
20230608,120400,643413990,3585,3585,3585,3585,0
20230608,120300,643413990,3585,3585,3585,3585,10
20230608,120200,643378140,3590,3590,3590,3590,0
20230608,120100,643378140,3590,3590,3590,3590,888
20230608,120000,640190220,3585,3585,3585,3585,10
20230608,115900,640154370,3590,3590,3590,3590,0
20230608,115800,640154370,3590,3585,3590,3585,2783
20230608,115700,630177005,3575,3575,3575,3575,0
20230608,115600,630177005,3575,3575,3575,3575,0
20230608,115500,630177005,3575,3575,3575,3575,1796
20230608,115400,623756305,3575,3575,3575,3575,0
20230608,115300,623756305,3575,3575,3575,3575,0
20230608,115200,623756305,3575,3575,3575,3575,2747
20230608,115100,613935780,3575,3575,3575,3575,0
20230608,115000,613935780,3575,3580,3580,3575,86
20230608,114900,613627920,3580,3580,3580,3580,0
20230608,114800,613627920,3580,3580,3580,3580,0
20230608,114700,613627920,3580,3580,3580,3580,389
20230608,114600,612235300,3575,3575,3575,3575,0
20230608,114500,612235300,3575,3575,3575,3575,0
20230608,114400,612235300,3575,3580,3580,3575,13
20230608,114300,612188775,3580,3575,3580,3575,96
20230608,114200,611845525,3580,3580,3580,3580,0
20230608,114100,611845525,3580,3580,3580,3580,0
20230608,114000,611845525,3580,3580,3580,3580,0
20230608,113900,611845525,3580,3580,3580,3580,5
20230608,113800,611827625,3580,3580,3580,3580,200
20230608,113700,611111625,3580,3580,3580,3580,0
20230608,113600,611111625,3580,3580,3580,3580,100
20230608,113500,610753625,3580,3580,3580,3580,76
20230608,113400,610481545,3580,3580,3580,3580,914
20230608,113300,607209425,3585,3585,3585,3585,3
20230608,113200,607198670,3580,3580,3580,3580,0
20230608,113100,607198670,3580,3580,3580,3580,0
20230608,113000,607198670,3580,3580,3580,3580,186
20230608,112900,606532790,3580,3580,3580,3580,1
20230608,112800,606529210,3580,3580,3580,3580,506
20230608,112700,604717730,3580,3580,3580,3580,59
20230608,112600,604506510,3575,3575,3575,3575,100
20230608,112500,604149010,3580,3580,3580,3580,0
20230608,112400,604149010,3580,3580,3580,3580,0
20230608,112300,604149010,3580,3580,3580,3575,1121
20230608,112200,600141330,3580,3580,3580,3580,87
20230608,112100,599829870,3580,3575,3580,3575,40
20230608,112000,599686680,3570,3575,3575,3570,401
20230608,111900,598255085,3580,3580,3580,3580,0
20230608,111800,598255085,3580,3580,3580,3580,0
20230608,111700,598255085,3580,3580,3580,3580,2
20230608,111600,598247925,3580,3580,3580,3580,0
20230608,111500,598247925,3580,3575,3580,3570,173
20230608,111400,597629630,3575,3575,3575,3570,622
20230608,111300,595407980,3575,3575,3575,3575,0
20230608,111200,595407980,3575,3575,3575,3575,0
20230608,111100,595407980,3575,3575,3575,3575,197
20230608,111000,594703705,3575,3580,3580,3575,10
20230608,110900,594667930,3575,3575,3575,3575,0
20230608,110800,594667930,3575,3575,3575,3575,1
20230608,110700,594664355,3575,3575,3575,3570,61
20230608,110600,594446530,3575,3575,3575,3575,92
20230608,110500,594117630,3575,3575,3575,3570,549
20230608,110400,592155005,3575,3575,3575,3575,400
20230608,110300,590725005,3580,3580,3580,3580,12
20230608,110200,590682045,3580,3580,3580,3575,1601
20230608,110100,584958065,3580,3580,3580,3580,0
20230608,110000,584958065,3580,3580,3580,3580,93
20230608,105900,584625125,3580,3580,3580,3580,100
20230608,105800,584267125,3580,3580,3580,3580,109
20230608,105700,583876905,3580,3580,3580,3580,10
20230608,105600,583841105,3580,3580,3580,3580,0
20230608,105500,583841105,3580,3580,3580,3580,0
20230608,105400,583841105,3580,3575,3580,3575,1295
20230608,105300,579211355,3575,3575,3575,3575,0
20230608,105200,579211355,3575,3575,3575,3575,0
20230608,105100,579211355,3575,3575,3575,3575,0
20230608,105000,579211355,3575,3575,3575,3575,13
20230608,104900,579164880,3575,3580,3580,3575,1665
20230608,104800,573212380,3575,3580,3580,3575,200
20230608,104700,572497125,3580,3580,3580,3580,0
20230608,104600,572497125,3580,3580,3580,3580,541
20230608,104500,570560345,3580,3585,3585,3580,20
20230608,104400,570488695,3580,3580,3580,3580,0
20230608,104300,570488695,3580,3580,3580,3580,821
20230608,104200,567549515,3575,3575,3575,3575,0
20230608,104100,567549515,3575,3575,3575,3575,111
20230608,104000,567152690,3575,3575,3575,3575,222
20230608,103900,566359040,3585,3585,3585,3585,0
20230608,103800,566359040,3585,3585,3585,3585,1
20230608,103700,566355455,3570,3570,3570,3570,0
20230608,103600,566355455,3570,3580,3580,3570,1247
20230608,103500,561899495,3585,3585,3585,3585,0
20230608,103400,561899495,3585,3585,3585,3585,49
20230608,103300,561723830,3580,3580,3585,3580,2471
20230608,103200,552874305,3580,3580,3580,3580,20
20230608,103100,552802705,3580,3580,3585,3580,242
20230608,103000,551936330,3580,3580,3580,3580,0
20230608,102900,551936330,3580,3580,3585,3580,1696
20230608,102800,545857125,3580,3580,3580,3580,0
20230608,102700,545857125,3580,3580,3580,3580,1
20230608,102600,545853545,3570,3570,3570,3570,50
20230608,102500,545675045,3560,3580,3580,3555,1420
20230608,102400,540608080,3580,3580,3580,3580,100
20230608,102300,540250080,3585,3585,3585,3585,300
20230608,102200,539174580,3585,3585,3585,3585,20
20230608,102100,539102880,3585,3585,3585,3585,211
20230608,102000,538346445,3585,3585,3585,3585,383
20230608,101900,536973390,3585,3585,3585,3585,16
20230608,101800,536916030,3585,3585,3585,3585,150
20230608,101700,536378280,3590,3595,3595,3590,362
20230608,101600,535078695,3590,3585,3590,3585,289
20230608,101500,534041435,3585,3585,3585,3585,0
20230608,101400,534041435,3585,3590,3590,3585,41
20230608,101300,533894445,3590,3580,3595,3580,59
20230608,101200,533683190,3580,3590,3595,3580,2651
20230608,101100,524187910,3600,3600,3600,3600,200
20230608,101000,523467910,3600,3590,3600,3590,278
20230608,100900,522468890,3605,3605,3605,3590,242
20230608,100800,521596765,3610,3610,3610,3605,597
20230608,100700,519441605,3610,3610,3610,3590,745
20230608,100600,516756780,3610,3610,3610,3610,250
20230608,100500,515854280,3610,3605,3610,3605,1167
20230608,100400,511642930,3605,3585,3605,3585,819
20230608,100300,508699690,3585,3600,3615,3580,4030
20230608,100200,494191095,3600,3590,3600,3580,1715
20230608,100100,488031415,3590,3600,3605,3590,3426
20230608,100000,475711585,3600,3585,3600,3575,12984
20230608,095900,428987785,3590,3575,3590,3575,7002
20230608,095800,403861125,3585,3575,3585,3575,101
20230608,095700,403500040,3575,3580,3585,3575,5
20230608,095600,403482130,3580,3580,3585,3580,36
20230608,095500,403353245,3580,3580,3580,3580,4375
20230608,095400,387690745,3580,3580,3585,3580,108
20230608,095300,387304100,3580,3570,3580,3570,1541
20230608,095200,381790025,3570,3570,3575,3570,1503
20230608,095100,376424300,3570,3570,3570,3570,28
20230608,095000,376324340,3565,3550,3565,3550,3939
20230608,094900,362329580,3540,3545,3545,3540,1600
20230608,094800,356665080,3550,3545,3550,3545,2988
20230608,094700,346072615,3550,3550,3560,3550,787
20230608,094600,343278480,3560,3555,3560,3555,346
20230608,094500,342048265,3560,3560,3560,3550,2968
20230608,094400,331482305,3565,3555,3565,3555,3050
20230608,094300,320631325,3555,3555,3555,3555,0
20230608,094200,320631325,3555,3555,3555,3555,141
20230608,094100,320130070,3555,3550,3555,3550,564
20230608,094000,318127865,3555,3555,3555,3555,1
20230608,093900,318124310,3555,3555,3555,3555,156
20230608,093800,317569730,3555,3550,3555,3545,2660
20230608,093700,308131515,3555,3560,3560,3555,131
20230608,093600,307665165,3560,3560,3560,3560,0
20230608,093500,307665165,3560,3565,3565,3560,767
20230608,093400,304934145,3565,3565,3565,3565,12
20230608,093300,304891365,3560,3550,3560,3550,62
20230608,093200,304671035,3550,3550,3565,3550,271
20230608,093100,303708895,3550,3565,3565,3550,130
20230608,093000,303247275,3565,3560,3565,3560,718
20230608,092900,300691120,3560,3560,3560,3560,0
20230608,092800,300691120,3560,3550,3560,3550,124
20230608,092700,300249690,3560,3550,3560,3550,37
20230608,092600,300118320,3560,3565,3565,3560,1122
20230608,092500,296118445,3535,3565,3565,3535,2647
20230608,092400,286731630,3565,3560,3565,3560,102
20230608,092300,286368500,3560,3555,3560,3550,227
20230608,092200,285562035,3565,3565,3565,3550,488
20230608,092100,283827230,3565,3550,3565,3550,2870
20230608,092000,273608700,3550,3535,3550,3535,1202
20230608,091900,269345155,3535,3555,3565,3535,9104
20230608,091800,237048220,3560,3560,3565,3550,2643
20230608,091700,227659935,3560,3565,3565,3560,24
20230608,091600,227574380,3550,3565,3565,3550,3848
20230608,091500,213906450,3570,3580,3580,3555,1409
20230608,091400,208891905,3580,3580,3585,3570,13267
20230608,091300,161403820,3575,3555,3580,3555,2713
20230608,091200,151737380,3560,3570,3585,3555,9287
20230608,091100,118653465,3565,3555,3565,3550,3245
20230608,091000,107094025,3555,3550,3555,3545,2623
20230608,090900,97784225,3550,3545,3550,3535,1152
20230608,090800,93699685,3535,3535,3545,3535,279
20230608,090700,92713290,3535,3545,3545,3535,825
20230608,090600,89791795,3550,3545,3550,3545,507
20230608,090500,87994260,3545,3545,3550,3545,924
20230608,090400,84718610,3550,3520,3550,3520,1030
20230608,090300,81078555,3560,3560,3560,3560,0
20230608,090200,81078555,3560,3535,3590,3515,4811
20230608,090100,64014870,3545,3520,3555,3515,9360
20230608,090000,30781875,3520,3500,3520,3500,7679