stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,203400,207793125,3175,3175,3175,3175,800
20230607,203300,207793125,3175,3175,3175,3175,0
20230607,203200,207793125,3175,3175,3175,3175,0
20230607,203100,207793125,3175,3175,3175,3175,0
20230607,203000,207793125,3175,3175,3175,3175,0
20230607,202900,207793125,3175,3175,3175,3175,0
20230607,202800,207793125,3175,3175,3175,3175,0
20230607,202700,207793125,3175,3175,3175,3175,0
20230607,202600,207793125,3175,3175,3175,3175,0
20230607,202500,207793125,3175,3175,3175,3175,0
20230607,202400,207793125,3175,3175,3175,3175,0
20230607,202300,207793125,3175,3175,3175,3175,0
20230607,202200,207793125,3175,3175,3175,3175,0
20230607,202100,207793125,3175,3175,3175,3175,0
20230607,202000,207793125,3175,3175,3175,3175,0
20230607,201900,207793125,3175,3175,3175,3175,0
20230607,201800,207793125,3175,3175,3175,3175,0
20230607,201700,207793125,3175,3175,3175,3175,0
20230607,201600,207793125,3175,3175,3175,3175,0
20230607,201500,207793125,3175,3175,3175,3175,0
20230607,201400,207793125,3175,3175,3175,3175,0
20230607,201300,207793125,3175,3175,3175,3175,0
20230607,201200,207793125,3175,3175,3175,3175,0
20230607,201100,207793125,3175,3175,3175,3175,0
20230607,201000,207793125,3175,3175,3175,3175,0
20230607,200900,207793125,3175,3175,3175,3175,0
20230607,200800,207793125,3175,3175,3175,3175,0
20230607,200700,207793125,3175,3175,3175,3175,0
20230607,200600,207793125,3175,3175,3175,3175,0
20230607,200500,207793125,3175,3175,3175,3175,0
20230607,200400,207793125,3175,3175,3175,3175,800
20230607,200300,207793125,3175,3175,3175,3175,0
20230607,200200,207793125,3175,3175,3175,3175,0
20230607,200100,207793125,3175,3175,3175,3175,0
20230607,200000,207793125,3175,3175,3175,3175,0
20230607,195900,207793125,3175,3175,3175,3175,0
20230607,195800,207793125,3175,3175,3175,3175,0
20230607,195700,207793125,3175,3175,3175,3175,0
20230607,195600,207793125,3175,3175,3175,3175,0
20230607,195500,207793125,3175,3175,3175,3175,0
20230607,195400,207793125,3175,3175,3175,3175,0
20230607,195300,207793125,3175,3175,3175,3175,0
20230607,195200,207793125,3175,3175,3175,3175,0
20230607,195100,207793125,3175,3175,3175,3175,0
20230607,195000,207793125,3175,3175,3175,3175,0
20230607,194900,207793125,3175,3175,3175,3175,0
20230607,194800,207793125,3175,3175,3175,3175,0
20230607,194700,207793125,3175,3175,3175,3175,0
20230607,194600,207793125,3175,3175,3175,3175,0
20230607,194500,207793125,3175,3175,3175,3175,0
20230607,194400,207793125,3175,3175,3175,3175,0
20230607,194300,207793125,3175,3175,3175,3175,0
20230607,194200,207793125,3175,3175,3175,3175,0
20230607,194100,207793125,3175,3175,3175,3175,0
20230607,194000,207793125,3175,3175,3175,3175,0
20230607,193900,207793125,3175,3175,3175,3175,0
20230607,193800,207793125,3175,3175,3175,3175,0
20230607,193700,207793125,3175,3175,3175,3175,0
20230607,193600,207793125,3175,3175,3175,3175,0
20230607,193500,207793125,3175,3175,3175,3175,0
20230607,193400,207793125,3175,3175,3175,3175,800
20230607,193300,207793125,3175,3175,3175,3175,0
20230607,193200,207793125,3175,3175,3175,3175,0
20230607,193100,207793125,3175,3175,3175,3175,0
20230607,193000,207793125,3175,3175,3175,3175,0
20230607,192900,207793125,3175,3175,3175,3175,0
20230607,192800,207793125,3175,3175,3175,3175,0
20230607,192700,207793125,3175,3175,3175,3175,0
20230607,192600,207793125,3175,3175,3175,3175,0
20230607,192500,207793125,3175,3175,3175,3175,0
20230607,192400,207793125,3175,3175,3175,3175,0
20230607,192300,207793125,3175,3175,3175,3175,0
20230607,192200,207793125,3175,3175,3175,3175,0
20230607,192100,207793125,3175,3175,3175,3175,0
20230607,192000,207793125,3175,3175,3175,3175,0
20230607,191900,207793125,3175,3175,3175,3175,0
20230607,191800,207793125,3175,3175,3175,3175,0
20230607,191700,207793125,3175,3175,3175,3175,0
20230607,191600,207793125,3175,3175,3175,3175,0
20230607,191500,207793125,3175,3175,3175,3175,0
20230607,191400,207793125,3175,3175,3175,3175,0
20230607,191300,207793125,3175,3175,3175,3175,0
20230607,191200,207793125,3175,3175,3175,3175,0
20230607,191100,207793125,3175,3175,3175,3175,0
20230607,191000,207793125,3175,3175,3175,3175,0
20230607,190900,207793125,3175,3175,3175,3175,0
20230607,190800,207793125,3175,3175,3175,3175,0
20230607,190700,207793125,3175,3175,3175,3175,0
20230607,190600,207793125,3175,3175,3175,3175,0
20230607,190500,207793125,3175,3175,3175,3175,0
20230607,190400,207793125,3175,3175,3175,3175,800
20230607,190300,207793125,3175,3175,3175,3175,0
20230607,190200,207793125,3175,3175,3175,3175,0
20230607,190100,207793125,3175,3175,3175,3175,0
20230607,190000,207793125,3175,3175,3175,3175,0
20230607,185900,207793125,3175,3175,3175,3175,0
20230607,185800,207793125,3175,3175,3175,3175,0
20230607,185700,207793125,3175,3175,3175,3175,0
20230607,185600,207793125,3175,3175,3175,3175,0
20230607,185500,207793125,3175,3175,3175,3175,0
20230607,185400,207793125,3175,3175,3175,3175,0
20230607,185300,207793125,3175,3175,3175,3175,0
20230607,185200,207793125,3175,3175,3175,3175,0
20230607,185100,207793125,3175,3175,3175,3175,0
20230607,185000,207793125,3175,3175,3175,3175,0
20230607,184900,207793125,3175,3175,3175,3175,0
20230607,184800,207793125,3175,3175,3175,3175,0
20230607,184700,207793125,3175,3175,3175,3175,0
20230607,184600,207793125,3175,3175,3175,3175,0
20230607,184500,207793125,3175,3175,3175,3175,0
20230607,184400,207793125,3175,3175,3175,3175,0
20230607,184300,207793125,3175,3175,3175,3175,0
20230607,184200,207793125,3175,3175,3175,3175,0
20230607,184100,207793125,3175,3175,3175,3175,0
20230607,184000,207793125,3175,3175,3175,3175,0
20230607,183900,207793125,3175,3175,3175,3175,0
20230607,183800,207793125,3175,3175,3175,3175,0
20230607,183700,207793125,3175,3175,3175,3175,0
20230607,183600,207793125,3175,3175,3175,3175,0
20230607,183500,207793125,3175,3175,3175,3175,0
20230607,183400,207793125,3175,3175,3175,3175,800
20230607,183300,207793125,3175,3175,3175,3175,0
20230607,183200,207793125,3175,3175,3175,3175,0
20230607,183100,207793125,3175,3175,3175,3175,0
20230607,183000,207793125,3175,3175,3175,3175,0
20230607,182900,207793125,3175,3175,3175,3175,0
20230607,182800,207793125,3175,3175,3175,3175,0
20230607,182700,207793125,3175,3175,3175,3175,0
20230607,182600,207793125,3175,3175,3175,3175,0
20230607,182500,207793125,3175,3175,3175,3175,0
20230607,182400,207793125,3175,3175,3175,3175,0
20230607,182300,207793125,3175,3175,3175,3175,0
20230607,182200,207793125,3175,3175,3175,3175,0
20230607,182100,207793125,3175,3175,3175,3175,0
20230607,182000,207793125,3175,3175,3175,3175,0
20230607,181900,207793125,3175,3175,3175,3175,0
20230607,181800,207793125,3175,3175,3175,3175,0
20230607,181700,207793125,3175,3175,3175,3175,0
20230607,181600,207793125,3175,3175,3175,3175,0
20230607,181500,207793125,3175,3175,3175,3175,0
20230607,181400,207793125,3175,3175,3175,3175,0
20230607,181300,207793125,3175,3175,3175,3175,0
20230607,181200,207793125,3175,3175,3175,3175,0
20230607,181100,207793125,3175,3175,3175,3175,0
20230607,181000,207793125,3175,3175,3175,3175,0
20230607,180900,207793125,3175,3175,3175,3175,0
20230607,180800,207793125,3175,3175,3175,3175,0
20230607,180700,207793125,3175,3175,3175,3175,0
20230607,180600,207793125,3175,3175,3175,3175,0
20230607,180500,207793125,3175,3175,3175,3175,0
20230607,180400,207793125,3175,3175,3175,3175,800
20230607,180300,207793125,3175,3175,3175,3175,0
20230607,180200,207793125,3175,3175,3175,3175,0
20230607,180100,207793125,3175,3175,3175,3175,0
20230607,180000,207793125,3175,3175,3175,3175,0
20230607,175900,207793125,3175,3175,3175,3175,0
20230607,175800,207793125,3175,3175,3175,3175,0
20230607,175700,207793125,3175,3175,3175,3175,0
20230607,175600,207793125,3175,3175,3175,3175,0
20230607,175500,207793125,3175,3175,3175,3175,0
20230607,175400,207793125,3175,3175,3175,3175,0
20230607,175300,207793125,3175,3175,3175,3175,0
20230607,175200,207793125,3175,3175,3175,3175,0
20230607,175100,207793125,3175,3175,3175,3175,0
20230607,175000,207793125,3175,3175,3175,3175,0
20230607,174900,207793125,3175,3175,3175,3175,0
20230607,174800,207793125,3175,3175,3175,3175,0
20230607,174700,207793125,3175,3175,3175,3175,0
20230607,174600,207793125,3175,3175,3175,3175,0
20230607,174500,207793125,3175,3175,3175,3175,0
20230607,174400,207793125,3175,3175,3175,3175,0
20230607,174300,207793125,3175,3175,3175,3175,0
20230607,174200,207793125,3175,3175,3175,3175,0
20230607,174100,207793125,3175,3175,3175,3175,0
20230607,174000,207793125,3175,3175,3175,3175,0
20230607,173900,207793125,3175,3175,3175,3175,0
20230607,173800,207793125,3175,3175,3175,3175,0
20230607,173700,207793125,3175,3175,3175,3175,0
20230607,173600,207793125,3175,3175,3175,3175,0
20230607,173500,207793125,3175,3175,3175,3175,0
20230607,173400,207793125,3175,3175,3175,3175,800
20230607,173300,207793125,3175,3175,3175,3175,0
20230607,173200,207793125,3175,3175,3175,3175,0
20230607,173100,207793125,3175,3175,3175,3175,0
20230607,173000,207793125,3175,3175,3175,3175,0
20230607,172900,207793125,3175,3175,3175,3175,0
20230607,172800,207793125,3175,3175,3175,3175,0
20230607,172700,207793125,3175,3175,3175,3175,0
20230607,172600,207793125,3175,3175,3175,3175,0
20230607,172500,207793125,3175,3175,3175,3175,0
20230607,172400,207793125,3175,3175,3175,3175,0
20230607,172300,207793125,3175,3175,3175,3175,0
20230607,172200,207793125,3175,3175,3175,3175,0
20230607,172100,207793125,3175,3175,3175,3175,0
20230607,172000,207793125,3175,3175,3175,3175,0
20230607,171900,207793125,3175,3175,3175,3175,0
20230607,171800,207793125,3175,3175,3175,3175,0
20230607,171700,207793125,3175,3175,3175,3175,0
20230607,171600,207793125,3175,3175,3175,3175,0
20230607,171500,207793125,3175,3175,3175,3175,0
20230607,171400,207793125,3175,3175,3175,3175,0
20230607,171300,207793125,3175,3175,3175,3175,0
20230607,171200,207793125,3175,3175,3175,3175,0
20230607,171100,207793125,3175,3175,3175,3175,0
20230607,171000,207793125,3175,3175,3175,3175,0
20230607,170900,207793125,3175,3175,3175,3175,0
20230607,170800,207793125,3175,3175,3175,3175,0
20230607,170700,207793125,3175,3175,3175,3175,0
20230607,170600,207793125,3175,3175,3175,3175,0
20230607,170500,207793125,3175,3175,3175,3175,0
20230607,170400,207793125,3175,3175,3175,3175,800
20230607,170300,207793125,3175,3175,3175,3175,0
20230607,170200,207793125,3175,3175,3175,3175,0
20230607,170100,207793125,3175,3175,3175,3175,0
20230607,170000,207793125,3175,3175,3175,3175,0
20230607,165900,207793125,3175,3175,3175,3175,0
20230607,165800,207793125,3175,3175,3175,3175,0
20230607,165700,207793125,3175,3175,3175,3175,0
20230607,165600,207793125,3175,3175,3175,3175,0
20230607,165500,207793125,3175,3175,3175,3175,0
20230607,165400,207793125,3175,3175,3175,3175,0
20230607,165300,207793125,3175,3175,3175,3175,0
20230607,165200,207793125,3175,3175,3175,3175,0
20230607,165100,207793125,3175,3175,3175,3175,0
20230607,165000,207793125,3175,3175,3175,3175,0
20230607,164900,207793125,3175,3175,3175,3175,0
20230607,164800,207793125,3175,3175,3175,3175,0
20230607,164700,207793125,3175,3175,3175,3175,0
20230607,164600,207793125,3175,3175,3175,3175,0
20230607,164500,207793125,3175,3175,3175,3175,0
20230607,164400,207793125,3175,3175,3175,3175,0
20230607,164300,207793125,3175,3175,3175,3175,0
20230607,164200,207793125,3175,3175,3175,3175,0
20230607,164100,207793125,3175,3175,3175,3175,0
20230607,164000,207793125,3175,3175,3175,3175,0
20230607,163900,207793125,3175,3175,3175,3175,0
20230607,163800,207793125,3175,3175,3175,3175,0
20230607,163700,207793125,3175,3175,3175,3175,0
20230607,163600,207793125,3175,3175,3175,3175,0
20230607,163500,207793125,3175,3175,3175,3175,0
20230607,163400,207793125,3175,3175,3175,3175,800
20230607,163300,207793125,3175,3175,3175,3175,0
20230607,163200,207793125,3175,3175,3175,3175,0
20230607,163100,207793125,3175,3175,3175,3175,0
20230607,163000,207793125,3175,3175,3175,3175,0
20230607,162900,207793125,3175,3175,3175,3175,0
20230607,162800,207793125,3175,3175,3175,3175,0
20230607,162700,207793125,3175,3175,3175,3175,0
20230607,162600,207793125,3175,3175,3175,3175,0
20230607,162500,207793125,3175,3175,3175,3175,0
20230607,162400,207793125,3175,3175,3175,3175,0
20230607,162300,207793125,3175,3175,3175,3175,0
20230607,162200,207793125,3175,3175,3175,3175,0
20230607,162100,207793125,3175,3175,3175,3175,0
20230607,162000,207793125,3175,3175,3175,3175,0
20230607,161900,207793125,3175,3175,3175,3175,0
20230607,161800,207793125,3175,3175,3175,3175,0
20230607,161700,207793125,3175,3175,3175,3175,0
20230607,161600,207793125,3175,3175,3175,3175,0
20230607,161500,207793125,3175,3175,3175,3175,0
20230607,161400,207793125,3175,3175,3175,3175,0
20230607,161300,207793125,3175,3175,3175,3175,0
20230607,161200,207793125,3175,3175,3175,3175,0
20230607,161100,207793125,3175,3175,3175,3175,0
20230607,161000,207793125,3175,3175,3175,3175,0
20230607,160900,207793125,3175,3175,3175,3175,0
20230607,160800,207793125,3175,3175,3175,3175,0
20230607,160700,207793125,3175,3175,3175,3175,0
20230607,160600,207793125,3175,3175,3175,3175,0
20230607,160500,207793125,3175,3175,3175,3175,0
20230607,160400,207793125,3175,3175,3175,3175,800
20230607,160300,207793125,3175,3175,3175,3175,0
20230607,160200,207793125,3175,3175,3175,3175,0
20230607,160100,207793125,3175,3175,3175,3175,0
20230607,160000,207793125,3175,3175,3175,3175,0
20230607,155900,207793125,3175,3175,3175,3175,0
20230607,155800,207793125,3175,3175,3175,3175,0
20230607,155700,207793125,3175,3175,3175,3175,0
20230607,155600,207793125,3175,3175,3175,3175,0
20230607,155500,207793125,3175,3175,3175,3175,0
20230607,155400,207793125,3175,3175,3175,3175,0
20230607,155300,207793125,3175,3175,3175,3175,0
20230607,155200,207793125,3175,3175,3175,3175,0
20230607,155100,207793125,3175,3175,3175,3175,0
20230607,155000,207793125,3175,3175,3175,3175,0
20230607,154900,207793125,3175,3175,3175,3175,0
20230607,154800,207793125,3175,3175,3175,3175,0
20230607,154700,207793125,3175,3175,3175,3175,0
20230607,154600,207793125,3175,3175,3175,3175,0
20230607,154500,207793125,3175,3175,3175,3175,0
20230607,154400,207793125,3175,3175,3175,3175,0
20230607,154300,207793125,3175,3175,3175,3175,0
20230607,154200,207793125,3175,3175,3175,3175,0
20230607,154100,207793125,3175,3175,3175,3175,0
20230607,154000,207793125,3175,3175,3175,3175,0
20230607,153900,207793125,3175,3175,3175,3175,0
20230607,153800,207793125,3175,3175,3175,3175,0
20230607,153700,207793125,3175,3175,3175,3175,0
20230607,153600,207793125,3175,3175,3175,3175,0
20230607,153500,207793125,3175,3175,3175,3175,0
20230607,153400,207793125,3175,3175,3175,3175,800
20230607,153300,207793125,3175,3175,3175,3175,0
20230607,153200,207793125,3175,3175,3175,3175,0
20230607,153100,207793125,3175,3175,3175,3175,0
20230607,153000,207793125,3175,3175,3175,3175,800
20230607,152900,205253125,3185,3185,3185,3185,0
20230607,152800,205253125,3185,3185,3185,3185,0
20230607,152700,205253125,3185,3185,3185,3185,0
20230607,152600,205253125,3185,3185,3185,3185,0
20230607,152500,205253125,3185,3185,3185,3185,0
20230607,152400,205253125,3185,3185,3185,3185,0
20230607,152300,205253125,3185,3185,3185,3185,0
20230607,152200,205253125,3185,3185,3185,3185,0
20230607,152100,205253125,3185,3185,3185,3185,0
20230607,152000,205253125,3185,3185,3185,3185,0
20230607,151900,205253125,3185,3185,3185,3185,294
20230607,151800,204316735,3180,3180,3180,3180,232
20230607,151700,203578975,3180,3180,3180,3180,0
20230607,151600,203578975,3180,3180,3180,3180,7
20230607,151500,203556715,3180,3180,3180,3180,0
20230607,151400,203556715,3180,3180,3180,3180,50
20230607,151300,203397715,3180,3180,3180,3180,0
20230607,151200,203397715,3180,3180,3180,3180,1
20230607,151100,203394535,3180,3180,3180,3180,0
20230607,151000,203394535,3180,3180,3180,3180,1
20230607,150900,203391355,3180,3180,3180,3180,214
20230607,150800,202710835,3180,3180,3180,3180,0
20230607,150700,202710835,3180,3180,3180,3180,1
20230607,150600,202707655,3180,3180,3180,3180,0
20230607,150500,202707655,3180,3180,3180,3180,0
20230607,150400,202707655,3180,3180,3180,3180,88
20230607,150300,202427815,3180,3180,3180,3180,0
20230607,150200,202427815,3180,3185,3185,3180,321
20230607,150100,201407015,3185,3185,3185,3185,0
20230607,150000,201407015,3185,3185,3185,3185,2
20230607,145900,201400645,3185,3185,3185,3185,2
20230607,145800,201394275,3185,3185,3185,3185,0
20230607,145700,201394275,3185,3185,3185,3185,1
20230607,145600,201391090,3180,3180,3180,3180,0
20230607,145500,201391090,3180,3180,3180,3180,0
20230607,145400,201391090,3180,3180,3180,3180,67
20230607,145300,201178030,3180,3180,3180,3180,451
20230607,145200,199743850,3180,3180,3180,3180,0
20230607,145100,199743850,3180,3180,3180,3180,0
20230607,145000,199743850,3180,3180,3180,3180,0
20230607,144900,199743850,3180,3180,3180,3180,544
20230607,144800,198013930,3180,3180,3180,3180,299
20230607,144700,197063110,3185,3185,3185,3185,1
20230607,144600,197059925,3190,3190,3190,3190,0
20230607,144500,197059925,3190,3190,3190,3190,0
20230607,144400,197059925,3190,3190,3190,3190,0
20230607,144300,197059925,3190,3190,3190,3190,0
20230607,144200,197059925,3190,3190,3190,3190,33
20230607,144100,196954655,3180,3190,3190,3180,38
20230607,144000,196833625,3185,3185,3185,3185,250
20230607,143900,196037375,3185,3185,3185,3185,0
20230607,143800,196037375,3185,3185,3185,3185,26
20230607,143700,195954565,3185,3185,3185,3185,3
20230607,143600,195945010,3185,3185,3185,3185,107
20230607,143500,195604215,3185,3185,3185,3185,503
20230607,143400,194002160,3185,3185,3185,3185,7
20230607,143300,193979865,3190,3190,3190,3190,0
20230607,143200,193979865,3190,3190,3190,3190,13
20230607,143100,193938395,3190,3190,3190,3190,0
20230607,143000,193938395,3190,3190,3190,3190,0
20230607,142900,193938395,3190,3190,3190,3190,10
20230607,142800,193906495,3185,3185,3185,3185,10
20230607,142700,193874645,3185,3185,3185,3185,1095
20230607,142600,190387070,3180,3180,3180,3180,0
20230607,142500,190387070,3180,3180,3180,3180,11
20230607,142400,190352090,3185,3185,3185,3185,1
20230607,142300,190348905,3185,3185,3185,3185,1
20230607,142200,190345720,3180,3180,3180,3180,0
20230607,142100,190345720,3180,3180,3180,3180,0
20230607,142000,190345720,3180,3180,3180,3180,0
20230607,141900,190345720,3180,3180,3180,3180,0
20230607,141800,190345720,3180,3180,3180,3180,0
20230607,141700,190345720,3180,3180,3180,3180,0
20230607,141600,190345720,3180,3180,3180,3180,2064
20230607,141500,183782200,3180,3180,3180,3180,0
20230607,141400,183782200,3180,3180,3180,3180,0
20230607,141300,183782200,3180,3180,3180,3180,0
20230607,141200,183782200,3180,3180,3180,3180,0
20230607,141100,183782200,3180,3180,3180,3180,0
20230607,141000,183782200,3180,3180,3180,3180,0
20230607,140900,183782200,3180,3180,3180,3180,114
20230607,140800,183419680,3180,3180,3180,3180,1
20230607,140700,183416500,3185,3185,3185,3185,0
20230607,140600,183416500,3185,3185,3185,3185,0
20230607,140500,183416500,3185,3185,3185,3185,0
20230607,140400,183416500,3185,3185,3185,3185,0
20230607,140300,183416500,3185,3185,3185,3185,1
20230607,140200,183413315,3180,3180,3180,3180,0
20230607,140100,183413315,3180,3180,3180,3180,0
20230607,140000,183413315,3180,3180,3180,3180,68
20230607,135900,183197075,3180,3175,3180,3175,591
20230607,135800,181319080,3180,3180,3180,3180,443
20230607,135700,179910340,3185,3185,3185,3185,0
20230607,135600,179910340,3185,3185,3185,3185,1
20230607,135500,179907155,3185,3185,3185,3185,0
20230607,135400,179907155,3185,3185,3185,3185,313
20230607,135300,178910250,3180,3180,3180,3180,9
20230607,135200,178881630,3185,3185,3185,3185,0
20230607,135100,178881630,3185,3185,3185,3185,0
20230607,135000,178881630,3185,3185,3185,3185,30
20230607,134900,178786080,3180,3180,3180,3180,0
20230607,134800,178786080,3180,3180,3180,3180,0
20230607,134700,178786080,3180,3180,3180,3180,0
20230607,134600,178786080,3180,3180,3180,3180,350
20230607,134500,177673080,3180,3180,3180,3180,0
20230607,134400,177673080,3180,3180,3180,3180,297
20230607,134300,176728620,3180,3180,3180,3180,0
20230607,134200,176728620,3180,3180,3180,3180,0
20230607,134100,176728620,3180,3180,3180,3180,0
20230607,134000,176728620,3180,3180,3180,3180,0
20230607,133900,176728620,3180,3180,3180,3180,900
20230607,133800,173866620,3180,3180,3180,3180,500
20230607,133700,172276620,3185,3185,3185,3185,5
20230607,133600,172260695,3185,3185,3185,3185,0
20230607,133500,172260695,3185,3185,3185,3185,0
20230607,133400,172260695,3185,3185,3185,3185,0
20230607,133300,172260695,3185,3185,3185,3185,1500
20230607,133200,167483195,3190,3190,3190,3190,0
20230607,133100,167483195,3190,3190,3190,3190,0
20230607,133000,167483195,3190,3190,3190,3190,0
20230607,132900,167483195,3190,3190,3190,3190,156
20230607,132800,166985555,3185,3185,3185,3185,0
20230607,132700,166985555,3185,3185,3185,3185,0
20230607,132600,166985555,3185,3185,3185,3185,0
20230607,132500,166985555,3185,3185,3185,3185,0
20230607,132400,166985555,3185,3185,3185,3185,1
20230607,132300,166982370,3190,3190,3190,3190,0
20230607,132200,166982370,3190,3190,3190,3190,0
20230607,132100,166982370,3190,3190,3190,3190,0
20230607,132000,166982370,3190,3190,3190,3190,156
20230607,131900,166484730,3190,3190,3190,3190,0
20230607,131800,166484730,3190,3190,3190,3190,2
20230607,131700,166478350,3190,3190,3190,3190,0
20230607,131600,166478350,3190,3190,3190,3190,0
20230607,131500,166478350,3190,3190,3190,3190,100
20230607,131400,166159350,3190,3190,3190,3190,2
20230607,131300,166152970,3190,3190,3190,3190,0
20230607,131200,166152970,3190,3190,3190,3190,10
20230607,131100,166121070,3190,3190,3190,3190,14
20230607,131000,166076410,3190,3190,3190,3190,16
20230607,130900,166025370,3195,3195,3195,3195,100
20230607,130800,165705870,3195,3195,3195,3195,0
20230607,130700,165705870,3195,3195,3195,3195,0
20230607,130600,165705870,3195,3195,3195,3195,0
20230607,130500,165705870,3195,3195,3195,3195,0
20230607,130400,165705870,3195,3195,3195,3195,116
20230607,130300,165335250,3195,3190,3195,3190,63
20230607,130200,165134065,3190,3190,3190,3190,0
20230607,130100,165134065,3190,3190,3190,3190,0
20230607,130000,165134065,3190,3190,3190,3190,583
20230607,125900,163274295,3190,3190,3190,3190,94
20230607,125800,162974435,3190,3190,3190,3190,218
20230607,125700,162279015,3190,3190,3190,3190,25
20230607,125600,162199265,3190,3190,3190,3190,0
20230607,125500,162199265,3190,3190,3190,3190,0
20230607,125400,162199265,3190,3190,3190,3190,1
20230607,125300,162196075,3190,3190,3190,3190,59
20230607,125200,162007865,3195,3195,3195,3195,0
20230607,125100,162007865,3195,3195,3195,3195,0
20230607,125000,162007865,3195,3195,3195,3195,0
20230607,124900,162007865,3195,3195,3195,3195,0
20230607,124800,162007865,3195,3195,3195,3195,0
20230607,124700,162007865,3195,3190,3195,3190,500
20230607,124600,160410525,3190,3190,3190,3190,0
20230607,124500,160410525,3190,3190,3190,3190,0
20230607,124400,160410525,3190,3185,3190,3180,3042
20230607,124300,150716410,3185,3185,3185,3185,3
20230607,124200,150706855,3190,3190,3190,3190,0
20230607,124100,150706855,3190,3190,3190,3190,0
20230607,124000,150706855,3190,3190,3190,3190,0
20230607,123900,150706855,3190,3190,3190,3190,100
20230607,123800,150387855,3185,3185,3185,3185,30
20230607,123700,150292305,3185,3185,3185,3185,100
20230607,123600,149973805,3185,3185,3185,3185,0
20230607,123500,149973805,3185,3185,3185,3185,14
20230607,123400,149929215,3190,3190,3190,3190,0
20230607,123300,149929215,3190,3190,3190,3190,0
20230607,123200,149929215,3190,3190,3190,3190,156
20230607,123100,149431575,3185,3185,3185,3185,1
20230607,123000,149428390,3190,3190,3190,3190,0
20230607,122900,149428390,3190,3185,3190,3185,351
20230607,122800,148310370,3185,3185,3185,3185,0
20230607,122700,148310370,3185,3185,3185,3185,6
20230607,122600,148291260,3185,3185,3185,3185,0
20230607,122500,148291260,3185,3185,3185,3185,0
20230607,122400,148291260,3185,3185,3185,3185,0
20230607,122300,148291260,3185,3185,3185,3185,0
20230607,122200,148291260,3185,3185,3185,3185,2
20230607,122100,148284890,3185,3185,3185,3185,0
20230607,122000,148284890,3185,3185,3185,3185,5
20230607,121900,148268965,3185,3185,3185,3185,1
20230607,121800,148265780,3180,3180,3180,3180,96
20230607,121700,147960500,3180,3185,3185,3180,1576
20230607,121600,142948815,3185,3185,3185,3185,8
20230607,121500,142923335,3180,3180,3180,3180,0
20230607,121400,142923335,3180,3180,3180,3180,0
20230607,121300,142923335,3180,3180,3180,3180,0
20230607,121200,142923335,3180,3180,3180,3180,94
20230607,121100,142624415,3185,3185,3185,3185,202
20230607,121000,141981045,3185,3185,3185,3185,1
20230607,120900,141977860,3185,3185,3185,3185,4
20230607,120800,141965120,3185,3185,3185,3185,0
20230607,120700,141965120,3185,3185,3185,3185,300
20230607,120600,141009620,3185,3185,3185,3185,0
20230607,120500,141009620,3185,3185,3185,3185,0
20230607,120400,141009620,3185,3185,3185,3185,0
20230607,120300,141009620,3185,3185,3185,3185,0
20230607,120200,141009620,3185,3185,3185,3185,0
20230607,120100,141009620,3185,3185,3185,3185,224
20230607,120000,140296180,3185,3185,3185,3185,214
20230607,115900,139614590,3185,3185,3185,3185,200
20230607,115800,138977590,3185,3185,3185,3185,0
20230607,115700,138977590,3185,3185,3185,3185,1
20230607,115600,138974405,3180,3180,3180,3180,406
20230607,115500,137683325,3180,3180,3180,3180,108
20230607,115400,137339885,3185,3185,3185,3185,0
20230607,115300,137339885,3185,3185,3185,3185,5
20230607,115200,137323960,3185,3185,3185,3185,3
20230607,115100,137314405,3185,3180,3185,3180,18
20230607,115000,137257160,3185,3185,3185,3185,1
20230607,114900,137253975,3180,3185,3185,3180,279
20230607,114800,136366745,3185,3185,3185,3185,0
20230607,114700,136366745,3185,3185,3185,3185,0
20230607,114600,136366745,3185,3185,3185,3185,0
20230607,114500,136366745,3185,3185,3185,3185,0
20230607,114400,136366745,3185,3185,3185,3185,4
20230607,114300,136354005,3185,3185,3185,3185,0
20230607,114200,136354005,3185,3185,3185,3185,0
20230607,114100,136354005,3185,3185,3185,3185,0
20230607,114000,136354005,3185,3185,3185,3185,0
20230607,113900,136354005,3185,3185,3185,3185,0
20230607,113800,136354005,3185,3185,3185,3185,0
20230607,113700,136354005,3185,3185,3185,3185,6
20230607,113600,136334895,3185,3185,3185,3185,0
20230607,113500,136334895,3185,3185,3185,3185,1
20230607,113400,136331710,3185,3185,3185,3185,10
20230607,113300,136299860,3185,3185,3185,3185,0
20230607,113200,136299860,3185,3185,3185,3185,0
20230607,113100,136299860,3185,3185,3185,3185,23
20230607,113000,136226605,3185,3185,3185,3185,0
20230607,112900,136226605,3185,3185,3185,3185,0
20230607,112800,136226605,3185,3185,3185,3185,0
20230607,112700,136226605,3185,3185,3185,3185,0
20230607,112600,136226605,3185,3185,3185,3185,90
20230607,112500,135939955,3185,3185,3185,3185,0
20230607,112400,135939955,3185,3185,3185,3185,0
20230607,112300,135939955,3185,3185,3185,3185,433
20230607,112200,134560850,3180,3180,3180,3180,0
20230607,112100,134560850,3180,3180,3180,3180,201
20230607,112000,133921670,3180,3180,3180,3180,0
20230607,111900,133921670,3180,3180,3180,3180,30
20230607,111800,133826270,3185,3185,3185,3185,1
20230607,111700,133823085,3180,3180,3180,3180,0
20230607,111600,133823085,3180,3180,3180,3180,1000
20230607,111500,130643085,3185,3185,3185,3185,0
20230607,111400,130643085,3185,3185,3185,3185,0
20230607,111300,130643085,3185,3185,3185,3185,0
20230607,111200,130643085,3185,3185,3185,3185,1
20230607,111100,130639900,3185,3185,3185,3185,5
20230607,111000,130623975,3185,3185,3185,3185,22
20230607,110900,130553905,3190,3190,3190,3190,0
20230607,110800,130553905,3190,3190,3190,3190,0
20230607,110700,130553905,3190,3190,3190,3190,0
20230607,110600,130553905,3190,3190,3190,3190,0
20230607,110500,130553905,3190,3190,3190,3190,0
20230607,110400,130553905,3190,3190,3190,3190,7
20230607,110300,130531575,3180,3180,3180,3180,200
20230607,110200,129895575,3180,3180,3180,3180,0
20230607,110100,129895575,3180,3180,3180,3180,86
20230607,110000,129622095,3180,3180,3180,3180,0
20230607,105900,129622095,3180,3180,3180,3180,0
20230607,105800,129622095,3180,3180,3180,3180,16
20230607,105700,129571215,3180,3180,3180,3180,0
20230607,105600,129571215,3180,3180,3180,3180,0
20230607,105500,129571215,3180,3180,3180,3180,0
20230607,105400,129571215,3180,3180,3180,3180,0
20230607,105300,129571215,3180,3180,3180,3180,0
20230607,105200,129571215,3180,3180,3180,3180,0
20230607,105100,129571215,3180,3180,3180,3180,40
20230607,105000,129444015,3190,3190,3190,3190,0
20230607,104900,129444015,3190,3190,3190,3190,1
20230607,104800,129440825,3185,3185,3185,3185,0
20230607,104700,129440825,3185,3185,3185,3185,0
20230607,104600,129440825,3185,3185,3185,3185,4
20230607,104500,129428085,3185,3185,3185,3185,6
20230607,104400,129408975,3185,3185,3185,3185,0
20230607,104300,129408975,3185,3185,3185,3185,1
20230607,104200,129405790,3180,3180,3180,3180,0
20230607,104100,129405790,3180,3180,3180,3180,0
20230607,104000,129405790,3180,3180,3180,3180,0
20230607,103900,129405790,3180,3180,3180,3180,0
20230607,103800,129405790,3180,3180,3180,3180,0
20230607,103700,129405790,3180,3180,3180,3180,8
20230607,103600,129380350,3180,3180,3180,3180,1
20230607,103500,129377170,3180,3180,3180,3180,0
20230607,103400,129377170,3180,3180,3180,3180,1
20230607,103300,129373990,3180,3180,3180,3180,48
20230607,103200,129221350,3190,3190,3190,3190,16
20230607,103100,129170310,3190,3190,3190,3190,1
20230607,103000,129167120,3180,3180,3180,3180,0
20230607,102900,129167120,3180,3180,3180,3180,0
20230607,102800,129167120,3180,3180,3180,3180,1
20230607,102700,129163940,3180,3180,3180,3180,0
20230607,102600,129163940,3180,3180,3180,3180,62
20230607,102500,128966780,3185,3185,3185,3185,0
20230607,102400,128966780,3185,3185,3185,3185,38
20230607,102300,128845750,3185,3185,3185,3185,707
20230607,102200,126593955,3185,3185,3185,3185,0
20230607,102100,126593955,3185,3185,3185,3185,1
20230607,102000,126590770,3185,3185,3185,3185,0
20230607,101900,126590770,3185,3185,3185,3185,0
20230607,101800,126590770,3185,3185,3185,3185,92
20230607,101700,126297750,3185,3185,3185,3185,0
20230607,101600,126297750,3185,3185,3190,3185,113
20230607,101500,125937830,3195,3190,3195,3190,305
20230607,101400,124963380,3190,3190,3190,3190,0
20230607,101300,124963380,3190,3180,3190,3180,1220
20230607,101200,121076450,3180,3180,3180,3180,1
20230607,101100,121073270,3170,3170,3170,3170,0
20230607,101000,121073270,3170,3170,3170,3170,0
20230607,100900,121073270,3170,3170,3170,3170,1
20230607,100800,121070100,3180,3180,3180,3180,15
20230607,100700,121022400,3180,3180,3180,3180,0
20230607,100600,121022400,3180,3180,3180,3180,0
20230607,100500,121022400,3180,3170,3180,3170,410
20230607,100400,119722400,3180,3180,3180,3180,0
20230607,100300,119722400,3180,3175,3180,3175,6380
20230607,100200,99434050,3180,3180,3180,3180,0
20230607,100100,99434050,3180,3180,3180,3180,0
20230607,100000,99434050,3180,3180,3180,3180,0
20230607,095900,99434050,3180,3180,3180,3180,0
20230607,095800,99434050,3180,3180,3180,3180,0
20230607,095700,99434050,3180,3180,3180,3180,1
20230607,095600,99430870,3170,3170,3170,3170,0
20230607,095500,99430870,3170,3170,3170,3170,0
20230607,095400,99430870,3170,3180,3180,3170,757
20230607,095300,97031170,3170,3170,3170,3170,1
20230607,095200,97028000,3180,3180,3180,3180,3912
20230607,095100,84587840,3180,3180,3180,3180,375
20230607,095000,83395340,3180,3180,3180,3180,0
20230607,094900,83395340,3180,3180,3180,3180,17568
20230607,094800,27529100,3180,3180,3180,3180,0
20230607,094700,27529100,3180,3180,3180,3180,1
20230607,094600,27525920,3175,3175,3175,3175,10
20230607,094500,27494170,3170,3175,3175,3170,7
20230607,094400,27471975,3170,3170,3175,3170,212
20230607,094300,26798925,3175,3175,3175,3175,2
20230607,094200,26792575,3180,3180,3180,3180,1
20230607,094100,26789395,3165,3180,3180,3165,2280
20230607,094000,19562765,3185,3185,3185,3185,0
20230607,093900,19562765,3185,3185,3185,3185,0
20230607,093800,19562765,3185,3185,3185,3185,0
20230607,093700,19562765,3185,3185,3185,3185,1
20230607,093600,19559580,3180,3180,3180,3180,653
20230607,093500,17483040,3180,3180,3180,3180,0
20230607,093400,17483040,3180,3180,3180,3180,5
20230607,093300,17467140,3180,3185,3185,3180,23
20230607,093200,17393985,3185,3185,3185,3185,0
20230607,093100,17393985,3185,3185,3185,3185,7
20230607,093000,17371690,3180,3180,3180,3180,0
20230607,092900,17371690,3180,3180,3180,3180,100
20230607,092800,17053690,3185,3185,3185,3185,6
20230607,092700,17034580,3185,3190,3190,3185,4
20230607,092600,17021835,3180,3185,3185,3170,2458
20230607,092500,9200495,3180,3180,3180,3180,0
20230607,092400,9200495,3180,3180,3180,3180,0
20230607,092300,9200495,3180,3180,3180,3180,0
20230607,092200,9200495,3180,3180,3180,3180,37
20230607,092100,9082835,3170,3170,3170,3170,10
20230607,092000,9051135,3170,3170,3170,3170,0
20230607,091900,9051135,3170,3170,3170,3170,649
20230607,091800,6993805,3170,3170,3170,3170,51
20230607,091700,6832135,3185,3185,3185,3185,0
20230607,091600,6832135,3185,3185,3185,3185,0
20230607,091500,6832135,3185,3185,3185,3185,0
20230607,091400,6832135,3185,3185,3185,3185,1
20230607,091300,6828950,3185,3170,3185,3170,13
20230607,091200,6787705,3175,3175,3175,3175,1
20230607,091100,6784530,3175,3175,3175,3175,0
20230607,091000,6784530,3175,3175,3175,3175,103
20230607,090900,6457505,3175,3175,3175,3175,0
20230607,090800,6457505,3175,3175,3175,3175,206
20230607,090700,5803455,3175,3175,3175,3175,200
20230607,090600,5168455,3175,3175,3175,3175,201
20230607,090500,4530280,3180,3175,3180,3175,1026
20230607,090400,1272600,3175,3185,3185,3175,301
20230607,090300,316915,3175,3185,3185,3175,3
20230607,090200,307380,3180,3180,3180,3180,0
20230607,090100,307380,3180,3180,3180,3180,0
20230607,090000,307380,3180,3165,3180,3165,97