stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,204800,1597859945,3250,3250,3250,3250,3410
20230607,204700,1597859945,3250,3250,3250,3250,0
20230607,204600,1597859945,3250,3250,3250,3250,0
20230607,204500,1597859945,3250,3250,3250,3250,0
20230607,204400,1597859945,3250,3250,3250,3250,0
20230607,204300,1597859945,3250,3250,3250,3250,0
20230607,204200,1597859945,3250,3250,3250,3250,0
20230607,204100,1597859945,3250,3250,3250,3250,0
20230607,204000,1597859945,3250,3250,3250,3250,0
20230607,203900,1597859945,3250,3250,3250,3250,0
20230607,203800,1597859945,3250,3250,3250,3250,0
20230607,203700,1597859945,3250,3250,3250,3250,0
20230607,203600,1597859945,3250,3250,3250,3250,0
20230607,203500,1597859945,3250,3250,3250,3250,0
20230607,203400,1597859945,3250,3250,3250,3250,0
20230607,203300,1597859945,3250,3250,3250,3250,0
20230607,203200,1597859945,3250,3250,3250,3250,0
20230607,203100,1597859945,3250,3250,3250,3250,0
20230607,203000,1597859945,3250,3250,3250,3250,0
20230607,202900,1597859945,3250,3250,3250,3250,0
20230607,202800,1597859945,3250,3250,3250,3250,0
20230607,202700,1597859945,3250,3250,3250,3250,0
20230607,202600,1597859945,3250,3250,3250,3250,0
20230607,202500,1597859945,3250,3250,3250,3250,0
20230607,202400,1597859945,3250,3250,3250,3250,0
20230607,202300,1597859945,3250,3250,3250,3250,0
20230607,202200,1597859945,3250,3250,3250,3250,0
20230607,202100,1597859945,3250,3250,3250,3250,0
20230607,202000,1597859945,3250,3250,3250,3250,0
20230607,201900,1597859945,3250,3250,3250,3250,0
20230607,201800,1597859945,3250,3250,3250,3250,3410
20230607,201700,1597859945,3250,3250,3250,3250,0
20230607,201600,1597859945,3250,3250,3250,3250,0
20230607,201500,1597859945,3250,3250,3250,3250,0
20230607,201400,1597859945,3250,3250,3250,3250,0
20230607,201300,1597859945,3250,3250,3250,3250,0
20230607,201200,1597859945,3250,3250,3250,3250,0
20230607,201100,1597859945,3250,3250,3250,3250,0
20230607,201000,1597859945,3250,3250,3250,3250,0
20230607,200900,1597859945,3250,3250,3250,3250,0
20230607,200800,1597859945,3250,3250,3250,3250,0
20230607,200700,1597859945,3250,3250,3250,3250,0
20230607,200600,1597859945,3250,3250,3250,3250,0
20230607,200500,1597859945,3250,3250,3250,3250,0
20230607,200400,1597859945,3250,3250,3250,3250,0
20230607,200300,1597859945,3250,3250,3250,3250,0
20230607,200200,1597859945,3250,3250,3250,3250,0
20230607,200100,1597859945,3250,3250,3250,3250,0
20230607,200000,1597859945,3250,3250,3250,3250,0
20230607,195900,1597859945,3250,3250,3250,3250,0
20230607,195800,1597859945,3250,3250,3250,3250,0
20230607,195700,1597859945,3250,3250,3250,3250,0
20230607,195600,1597859945,3250,3250,3250,3250,0
20230607,195500,1597859945,3250,3250,3250,3250,0
20230607,195400,1597859945,3250,3250,3250,3250,0
20230607,195300,1597859945,3250,3250,3250,3250,0
20230607,195200,1597859945,3250,3250,3250,3250,0
20230607,195100,1597859945,3250,3250,3250,3250,0
20230607,195000,1597859945,3250,3250,3250,3250,0
20230607,194900,1597859945,3250,3250,3250,3250,0
20230607,194800,1597859945,3250,3250,3250,3250,3410
20230607,194700,1597859945,3250,3250,3250,3250,0
20230607,194600,1597859945,3250,3250,3250,3250,0
20230607,194500,1597859945,3250,3250,3250,3250,0
20230607,194400,1597859945,3250,3250,3250,3250,0
20230607,194300,1597859945,3250,3250,3250,3250,0
20230607,194200,1597859945,3250,3250,3250,3250,0
20230607,194100,1597859945,3250,3250,3250,3250,0
20230607,194000,1597859945,3250,3250,3250,3250,0
20230607,193900,1597859945,3250,3250,3250,3250,0
20230607,193800,1597859945,3250,3250,3250,3250,0
20230607,193700,1597859945,3250,3250,3250,3250,0
20230607,193600,1597859945,3250,3250,3250,3250,0
20230607,193500,1597859945,3250,3250,3250,3250,0
20230607,193400,1597859945,3250,3250,3250,3250,0
20230607,193300,1597859945,3250,3250,3250,3250,0
20230607,193200,1597859945,3250,3250,3250,3250,0
20230607,193100,1597859945,3250,3250,3250,3250,0
20230607,193000,1597859945,3250,3250,3250,3250,0
20230607,192900,1597859945,3250,3250,3250,3250,0
20230607,192800,1597859945,3250,3250,3250,3250,0
20230607,192700,1597859945,3250,3250,3250,3250,0
20230607,192600,1597859945,3250,3250,3250,3250,0
20230607,192500,1597859945,3250,3250,3250,3250,0
20230607,192400,1597859945,3250,3250,3250,3250,0
20230607,192300,1597859945,3250,3250,3250,3250,0
20230607,192200,1597859945,3250,3250,3250,3250,0
20230607,192100,1597859945,3250,3250,3250,3250,0
20230607,192000,1597859945,3250,3250,3250,3250,0
20230607,191900,1597859945,3250,3250,3250,3250,0
20230607,191800,1597859945,3250,3250,3250,3250,3410
20230607,191700,1597859945,3250,3250,3250,3250,0
20230607,191600,1597859945,3250,3250,3250,3250,0
20230607,191500,1597859945,3250,3250,3250,3250,0
20230607,191400,1597859945,3250,3250,3250,3250,0
20230607,191300,1597859945,3250,3250,3250,3250,0
20230607,191200,1597859945,3250,3250,3250,3250,0
20230607,191100,1597859945,3250,3250,3250,3250,0
20230607,191000,1597859945,3250,3250,3250,3250,0
20230607,190900,1597859945,3250,3250,3250,3250,0
20230607,190800,1597859945,3250,3250,3250,3250,0
20230607,190700,1597859945,3250,3250,3250,3250,0
20230607,190600,1597859945,3250,3250,3250,3250,0
20230607,190500,1597859945,3250,3250,3250,3250,0
20230607,190400,1597859945,3250,3250,3250,3250,0
20230607,190300,1597859945,3250,3250,3250,3250,0
20230607,190200,1597859945,3250,3250,3250,3250,0
20230607,190100,1597859945,3250,3250,3250,3250,0
20230607,190000,1597859945,3250,3250,3250,3250,0
20230607,185900,1597859945,3250,3250,3250,3250,0
20230607,185800,1597859945,3250,3250,3250,3250,0
20230607,185700,1597859945,3250,3250,3250,3250,0
20230607,185600,1597859945,3250,3250,3250,3250,0
20230607,185500,1597859945,3250,3250,3250,3250,0
20230607,185400,1597859945,3250,3250,3250,3250,0
20230607,185300,1597859945,3250,3250,3250,3250,0
20230607,185200,1597859945,3250,3250,3250,3250,0
20230607,185100,1597859945,3250,3250,3250,3250,0
20230607,185000,1597859945,3250,3250,3250,3250,0
20230607,184900,1597859945,3250,3250,3250,3250,0
20230607,184800,1597859945,3250,3250,3250,3250,3410
20230607,184700,1597859945,3250,3250,3250,3250,0
20230607,184600,1597859945,3250,3250,3250,3250,0
20230607,184500,1597859945,3250,3250,3250,3250,0
20230607,184400,1597859945,3250,3250,3250,3250,0
20230607,184300,1597859945,3250,3250,3250,3250,0
20230607,184200,1597859945,3250,3250,3250,3250,0
20230607,184100,1597859945,3250,3250,3250,3250,0
20230607,184000,1597859945,3250,3250,3250,3250,0
20230607,183900,1597859945,3250,3250,3250,3250,0
20230607,183800,1597859945,3250,3250,3250,3250,0
20230607,183700,1597859945,3250,3250,3250,3250,0
20230607,183600,1597859945,3250,3250,3250,3250,0
20230607,183500,1597859945,3250,3250,3250,3250,0
20230607,183400,1597859945,3250,3250,3250,3250,0
20230607,183300,1597859945,3250,3250,3250,3250,0
20230607,183200,1597859945,3250,3250,3250,3250,0
20230607,183100,1597859945,3250,3250,3250,3250,0
20230607,183000,1597859945,3250,3250,3250,3250,0
20230607,182900,1597859945,3250,3250,3250,3250,0
20230607,182800,1597859945,3250,3250,3250,3250,0
20230607,182700,1597859945,3250,3250,3250,3250,0
20230607,182600,1597859945,3250,3250,3250,3250,0
20230607,182500,1597859945,3250,3250,3250,3250,0
20230607,182400,1597859945,3250,3250,3250,3250,0
20230607,182300,1597859945,3250,3250,3250,3250,0
20230607,182200,1597859945,3250,3250,3250,3250,0
20230607,182100,1597859945,3250,3250,3250,3250,0
20230607,182000,1597859945,3250,3250,3250,3250,0
20230607,181900,1597859945,3250,3250,3250,3250,0
20230607,181800,1597859945,3250,3250,3250,3250,3410
20230607,181700,1597859945,3250,3250,3250,3250,0
20230607,181600,1597859945,3250,3250,3250,3250,0
20230607,181500,1597859945,3250,3250,3250,3250,0
20230607,181400,1597859945,3250,3250,3250,3250,0
20230607,181300,1597859945,3250,3250,3250,3250,0
20230607,181200,1597859945,3250,3250,3250,3250,0
20230607,181100,1597859945,3250,3250,3250,3250,0
20230607,181000,1597859945,3250,3250,3250,3250,0
20230607,180900,1597859945,3250,3250,3250,3250,0
20230607,180800,1597859945,3250,3250,3250,3250,0
20230607,180700,1597859945,3250,3250,3250,3250,0
20230607,180600,1597859945,3250,3250,3250,3250,0
20230607,180500,1597859945,3250,3250,3250,3250,0
20230607,180400,1597859945,3250,3250,3250,3250,0
20230607,180300,1597859945,3250,3250,3250,3250,0
20230607,180200,1597859945,3250,3250,3250,3250,0
20230607,180100,1597859945,3250,3250,3250,3250,0
20230607,180000,1597859945,3250,3250,3250,3250,0
20230607,175900,1597859945,3250,3250,3250,3250,0
20230607,175800,1597859945,3250,3250,3250,3250,0
20230607,175700,1597859945,3250,3250,3250,3250,0
20230607,175600,1597859945,3250,3250,3250,3250,0
20230607,175500,1597859945,3250,3250,3250,3250,0
20230607,175400,1597859945,3250,3250,3250,3250,0
20230607,175300,1597859945,3250,3250,3250,3250,0
20230607,175200,1597859945,3250,3250,3250,3250,0
20230607,175100,1597859945,3250,3250,3250,3250,0
20230607,175000,1597859945,3250,3250,3250,3250,0
20230607,174900,1597859945,3250,3250,3250,3250,0
20230607,174800,1597859945,3250,3250,3250,3250,3410
20230607,174700,1597859945,3250,3250,3250,3250,0
20230607,174600,1597859945,3250,3250,3250,3250,0
20230607,174500,1597859945,3250,3250,3250,3250,0
20230607,174400,1597859945,3250,3250,3250,3250,0
20230607,174300,1597859945,3250,3250,3250,3250,0
20230607,174200,1597859945,3250,3250,3250,3250,0
20230607,174100,1597859945,3250,3250,3250,3250,0
20230607,174000,1597859945,3250,3250,3250,3250,0
20230607,173900,1597859945,3250,3250,3250,3250,0
20230607,173800,1597859945,3250,3250,3250,3250,0
20230607,173700,1597859945,3250,3250,3250,3250,0
20230607,173600,1597859945,3250,3250,3250,3250,0
20230607,173500,1597859945,3250,3250,3250,3250,0
20230607,173400,1597859945,3250,3250,3250,3250,0
20230607,173300,1597859945,3250,3250,3250,3250,0
20230607,173200,1597859945,3250,3250,3250,3250,0
20230607,173100,1597859945,3250,3250,3250,3250,0
20230607,173000,1597859945,3250,3250,3250,3250,0
20230607,172900,1597859945,3250,3250,3250,3250,0
20230607,172800,1597859945,3250,3250,3250,3250,0
20230607,172700,1597859945,3250,3250,3250,3250,0
20230607,172600,1597859945,3250,3250,3250,3250,0
20230607,172500,1597859945,3250,3250,3250,3250,0
20230607,172400,1597859945,3250,3250,3250,3250,0
20230607,172300,1597859945,3250,3250,3250,3250,0
20230607,172200,1597859945,3250,3250,3250,3250,0
20230607,172100,1597859945,3250,3250,3250,3250,0
20230607,172000,1597859945,3250,3250,3250,3250,0
20230607,171900,1597859945,3250,3250,3250,3250,0
20230607,171800,1597859945,3250,3250,3250,3250,3410
20230607,171700,1597859945,3250,3250,3250,3250,0
20230607,171600,1597859945,3250,3250,3250,3250,0
20230607,171500,1597859945,3250,3250,3250,3250,0
20230607,171400,1597859945,3250,3250,3250,3250,0
20230607,171300,1597859945,3250,3250,3250,3250,0
20230607,171200,1597859945,3250,3250,3250,3250,0
20230607,171100,1597859945,3250,3250,3250,3250,0
20230607,171000,1597859945,3250,3250,3250,3250,0
20230607,170900,1597859945,3250,3250,3250,3250,0
20230607,170800,1597859945,3250,3250,3250,3250,0
20230607,170700,1597859945,3250,3250,3250,3250,0
20230607,170600,1597859945,3250,3250,3250,3250,0
20230607,170500,1597859945,3250,3250,3250,3250,0
20230607,170400,1597859945,3250,3250,3250,3250,0
20230607,170300,1597859945,3250,3250,3250,3250,0
20230607,170200,1597859945,3250,3250,3250,3250,0
20230607,170100,1597859945,3250,3250,3250,3250,0
20230607,170000,1597859945,3250,3250,3250,3250,0
20230607,165900,1597859945,3250,3250,3250,3250,0
20230607,165800,1597859945,3250,3250,3250,3250,0
20230607,165700,1597859945,3250,3250,3250,3250,0
20230607,165600,1597859945,3250,3250,3250,3250,0
20230607,165500,1597859945,3250,3250,3250,3250,0
20230607,165400,1597859945,3250,3250,3250,3250,0
20230607,165300,1597859945,3250,3250,3250,3250,0
20230607,165200,1597859945,3250,3250,3250,3250,0
20230607,165100,1597859945,3250,3250,3250,3250,0
20230607,165000,1597859945,3250,3250,3250,3250,0
20230607,164900,1597859945,3250,3250,3250,3250,0
20230607,164800,1597859945,3250,3250,3250,3250,3410
20230607,164700,1597859945,3250,3250,3250,3250,0
20230607,164600,1597859945,3250,3250,3250,3250,0
20230607,164500,1597859945,3250,3250,3250,3250,0
20230607,164400,1597859945,3250,3250,3250,3250,0
20230607,164300,1597859945,3250,3250,3250,3250,0
20230607,164200,1597859945,3250,3250,3250,3250,0
20230607,164100,1597859945,3250,3250,3250,3250,0
20230607,164000,1597859945,3250,3250,3250,3250,0
20230607,163900,1597859945,3250,3250,3250,3250,0
20230607,163800,1597859945,3250,3250,3250,3250,0
20230607,163700,1597859945,3250,3250,3250,3250,0
20230607,163600,1597859945,3250,3250,3250,3250,0
20230607,163500,1597859945,3250,3250,3250,3250,0
20230607,163400,1597859945,3250,3250,3250,3250,0
20230607,163300,1597859945,3250,3250,3250,3250,0
20230607,163200,1597859945,3250,3250,3250,3250,0
20230607,163100,1597859945,3250,3250,3250,3250,0
20230607,163000,1597859945,3250,3250,3250,3250,0
20230607,162900,1597859945,3250,3250,3250,3250,0
20230607,162800,1597859945,3250,3250,3250,3250,0
20230607,162700,1597859945,3250,3250,3250,3250,0
20230607,162600,1597859945,3250,3250,3250,3250,0
20230607,162500,1597859945,3250,3250,3250,3250,0
20230607,162400,1597859945,3250,3250,3250,3250,0
20230607,162300,1597859945,3250,3250,3250,3250,0
20230607,162200,1597859945,3250,3250,3250,3250,0
20230607,162100,1597859945,3250,3250,3250,3250,0
20230607,162000,1597859945,3250,3250,3250,3250,0
20230607,161900,1597859945,3250,3250,3250,3250,0
20230607,161800,1597859945,3250,3250,3250,3250,3410
20230607,161700,1597859945,3250,3250,3250,3250,0
20230607,161600,1597859945,3250,3250,3250,3250,0
20230607,161500,1597859945,3250,3250,3250,3250,0
20230607,161400,1597859945,3250,3250,3250,3250,0
20230607,161300,1597859945,3250,3250,3250,3250,0
20230607,161200,1597859945,3250,3250,3250,3250,0
20230607,161100,1597859945,3250,3250,3250,3250,0
20230607,161000,1597859945,3250,3250,3250,3250,0
20230607,160900,1597859945,3250,3250,3250,3250,0
20230607,160800,1597859945,3250,3250,3250,3250,0
20230607,160700,1597859945,3250,3250,3250,3250,0
20230607,160600,1597859945,3250,3250,3250,3250,0
20230607,160500,1597859945,3250,3250,3250,3250,0
20230607,160400,1597859945,3250,3250,3250,3250,0
20230607,160300,1597859945,3250,3250,3250,3250,0
20230607,160200,1597859945,3250,3250,3250,3250,0
20230607,160100,1597859945,3250,3250,3250,3250,0
20230607,160000,1597859945,3250,3250,3250,3250,0
20230607,155900,1597859945,3250,3250,3250,3250,0
20230607,155800,1597859945,3250,3250,3250,3250,0
20230607,155700,1597859945,3250,3250,3250,3250,0
20230607,155600,1597859945,3250,3250,3250,3250,0
20230607,155500,1597859945,3250,3250,3250,3250,0
20230607,155400,1597859945,3250,3250,3250,3250,0
20230607,155300,1597859945,3250,3250,3250,3250,0
20230607,155200,1597859945,3250,3250,3250,3250,0
20230607,155100,1597859945,3250,3250,3250,3250,0
20230607,155000,1597859945,3250,3250,3250,3250,0
20230607,154900,1597859945,3250,3250,3250,3250,0
20230607,154800,1597859945,3250,3250,3250,3250,3410
20230607,154700,1597859945,3250,3250,3250,3250,0
20230607,154600,1597859945,3250,3250,3250,3250,0
20230607,154500,1597859945,3250,3250,3250,3250,0
20230607,154400,1597859945,3250,3250,3250,3250,0
20230607,154300,1597859945,3250,3250,3250,3250,0
20230607,154200,1597859945,3250,3250,3250,3250,0
20230607,154100,1597859945,3250,3250,3250,3250,0
20230607,154000,1597859945,3250,3250,3250,3250,0
20230607,153900,1597859945,3250,3250,3250,3250,0
20230607,153800,1597859945,3250,3250,3250,3250,0
20230607,153700,1597859945,3250,3250,3250,3250,0
20230607,153600,1597859945,3250,3250,3250,3250,0
20230607,153500,1597859945,3250,3250,3250,3250,0
20230607,153400,1597859945,3250,3250,3250,3250,0
20230607,153300,1597859945,3250,3250,3250,3250,0
20230607,153200,1597859945,3250,3250,3250,3250,0
20230607,153100,1597859945,3250,3250,3250,3250,0
20230607,153000,1597859945,3250,3250,3250,3250,3410
20230607,152900,1586777445,3245,3245,3245,3245,0
20230607,152800,1586777445,3245,3245,3245,3245,0
20230607,152700,1586777445,3245,3245,3245,3245,0
20230607,152600,1586777445,3245,3245,3245,3245,0
20230607,152500,1586777445,3245,3245,3245,3245,0
20230607,152400,1586777445,3245,3245,3245,3245,0
20230607,152300,1586777445,3245,3245,3245,3245,0
20230607,152200,1586777445,3245,3245,3245,3245,0
20230607,152100,1586777445,3245,3245,3245,3245,0
20230607,152000,1586777445,3245,3245,3245,3245,0
20230607,151900,1586777445,3245,3250,3250,3240,1464
20230607,151800,1582020650,3250,3250,3250,3250,161
20230607,151700,1581497400,3250,3240,3250,3235,2783
20230607,151600,1572476930,3245,3245,3245,3235,6151
20230607,151500,1552558720,3245,3245,3245,3245,166
20230607,151400,1552020050,3245,3240,3245,3240,65
20230607,151300,1551809175,3240,3240,3240,3235,461
20230607,151200,1550315540,3240,3240,3240,3235,119
20230607,151100,1549929985,3240,3240,3240,3240,2078
20230607,151000,1543197265,3240,3240,3240,3240,0
20230607,150900,1543197265,3240,3240,3240,3240,478
20230607,150800,1541648545,3240,3250,3250,3240,7084
20230607,150700,1518675485,3245,3245,3245,3245,1
20230607,150600,1518672240,3250,3250,3250,3250,0
20230607,150500,1518672240,3250,3245,3250,3245,690
20230607,150400,1516432890,3245,3245,3245,3245,0
20230607,150300,1516432890,3245,3245,3245,3245,301
20230607,150200,1515456145,3245,3255,3255,3245,2248
20230607,150100,1508159275,3255,3245,3255,3245,15
20230607,150000,1508110550,3245,3250,3255,3245,392
20230607,145900,1506836155,3245,3245,3245,3245,0
20230607,145800,1506836155,3245,3245,3245,3245,9784
20230607,145700,1475087075,3245,3245,3245,3245,350
20230607,145600,1473951325,3245,3245,3245,3245,0
20230607,145500,1473951325,3245,3245,3245,3245,292
20230607,145400,1473003785,3250,3250,3250,3250,805
20230607,145300,1470387535,3250,3245,3250,3245,392
20230607,145200,1469113585,3255,3255,3255,3255,238
20230607,145100,1468338895,3240,3240,3240,3240,487
20230607,145000,1466761015,3255,3255,3255,3255,224
20230607,144900,1466031895,3240,3240,3240,3240,1
20230607,144800,1466028655,3240,3240,3240,3240,711
20230607,144700,1463725015,3240,3240,3240,3240,39
20230607,144600,1463598655,3240,3240,3240,3240,2000
20230607,144500,1457118655,3240,3240,3245,3240,8001
20230607,144400,1431183615,3240,3255,3255,3240,17566
20230607,144300,1374194125,3250,3255,3255,3250,750
20230607,144200,1371756375,3255,3255,3255,3255,100
20230607,144100,1371430875,3255,3250,3255,3250,801
20230607,144000,1368825120,3250,3250,3250,3250,1
20230607,143900,1368821870,3250,3250,3250,3250,509
20230607,143800,1367167620,3250,3255,3255,3250,3696
20230607,143700,1355155610,3255,3255,3255,3255,420
20230607,143600,1353788510,3250,3250,3250,3250,0
20230607,143500,1353788510,3250,3255,3255,3250,267
20230607,143400,1352919430,3255,3255,3255,3255,3
20230607,143300,1352909665,3255,3255,3255,3255,1
20230607,143200,1352906410,3250,3250,3250,3250,0
20230607,143100,1352906410,3250,3255,3255,3250,3
20230607,143000,1352896650,3255,3255,3255,3255,149
20230607,142900,1352411655,3255,3255,3255,3255,31
20230607,142800,1352310750,3250,3250,3250,3250,15
20230607,142700,1352262000,3250,3250,3250,3245,1245
20230607,142600,1348220750,3245,3250,3250,3245,1739
20230607,142500,1342569015,3250,3250,3250,3250,12502
20230607,142400,1301937515,3255,3255,3255,3255,101
20230607,142300,1301608760,3255,3255,3255,3255,5846
20230607,142200,1282580030,3255,3255,3255,3255,3401
20230607,142100,1271509775,3255,3255,3255,3255,0
20230607,142000,1271509775,3255,3255,3260,3255,370
20230607,141900,1270304370,3255,3255,3255,3255,1
20230607,141800,1270301115,3255,3255,3255,3255,0
20230607,141700,1270301115,3255,3255,3255,3255,1
20230607,141600,1270297860,3270,3260,3270,3260,827
20230607,141500,1267593935,3265,3265,3270,3265,134
20230607,141400,1267155835,3270,3270,3270,3270,0
20230607,141300,1267155835,3270,3255,3270,3255,4893
20230607,141200,1251226655,3255,3255,3255,3255,1
20230607,141100,1251223400,3255,3255,3255,3255,12
20230607,141000,1251184340,3255,3265,3265,3255,773
20230607,140900,1248665715,3255,3255,3255,3255,641
20230607,140800,1246579260,3255,3255,3255,3255,13
20230607,140700,1246536945,3255,3255,3255,3255,0
20230607,140600,1246536945,3255,3255,3255,3255,0
20230607,140500,1246536945,3255,3255,3255,3255,50
20230607,140400,1246374195,3255,3255,3255,3255,1478
20230607,140300,1241563305,3255,3265,3265,3255,6
20230607,140200,1241543725,3255,3255,3255,3255,300
20230607,140100,1240567225,3255,3260,3260,3255,1040
20230607,140000,1237180520,3255,3255,3255,3255,1556
20230607,135900,1232115740,3255,3255,3255,3255,1
20230607,135800,1232112485,3260,3260,3260,3260,50
20230607,135700,1231949485,3255,3255,3255,3255,1912
20230607,135600,1225725925,3260,3260,3260,3260,50
20230607,135500,1225562925,3260,3255,3260,3255,59
20230607,135400,1225370630,3255,3255,3260,3255,4385
20230607,135300,1211091785,3255,3255,3255,3255,50
20230607,135200,1210929035,3255,3255,3255,3255,0
20230607,135100,1210929035,3255,3255,3255,3255,0
20230607,135000,1210929035,3255,3255,3255,3255,13001
20230607,134900,1168610780,3260,3260,3260,3260,3192
20230607,134800,1158204860,3260,3260,3260,3260,50
20230607,134700,1158041860,3260,3260,3260,3260,3362
20230607,134600,1147081740,3260,3260,3260,3260,2936
20230607,134500,1137510380,3260,3265,3270,3260,299
20230607,134400,1136533335,3260,3260,3260,3260,0
20230607,134300,1136533335,3260,3260,3260,3260,0
20230607,134200,1136533335,3260,3260,3260,3260,666
20230607,134100,1134362175,3260,3260,3260,3260,630
20230607,134000,1132308375,3260,3270,3270,3260,238
20230607,133900,1131530125,3270,3260,3270,3260,1103
20230607,133800,1127930350,3260,3260,3260,3260,0
20230607,133700,1127930350,3260,3260,3260,3260,28
20230607,133600,1127839070,3260,3260,3260,3260,1
20230607,133500,1127835810,3270,3270,3270,3270,133
20230607,133400,1127400900,3260,3260,3260,3260,212
20230607,133300,1126709780,3260,3260,3260,3260,0
20230607,133200,1126709780,3260,3260,3260,3260,1800
20230607,133100,1120841780,3260,3260,3260,3260,3035
20230607,133000,1110947680,3265,3265,3265,3265,0
20230607,132900,1110947680,3265,3265,3265,3265,1839
20230607,132800,1104943345,3270,3270,3270,3270,0
20230607,132700,1104943345,3270,3270,3270,3270,0
20230607,132600,1104943345,3270,3270,3270,3270,5
20230607,132500,1104926995,3270,3270,3270,3270,120
20230607,132400,1104534595,3265,3265,3265,3265,0
20230607,132300,1104534595,3265,3265,3265,3265,0
20230607,132200,1104534595,3265,3265,3265,3265,0
20230607,132100,1104534595,3265,3265,3265,3265,88
20230607,132000,1104247275,3265,3265,3265,3265,18
20230607,131900,1104188505,3260,3265,3265,3260,1270
20230607,131800,1100045235,3270,3270,3270,3270,4
20230607,131700,1100032155,3270,3270,3270,3270,1
20230607,131600,1100028885,3270,3270,3270,3270,100
20230607,131500,1099701885,3270,3270,3270,3270,1000
20230607,131400,1096431885,3265,3265,3265,3265,1050
20230607,131300,1093003635,3265,3265,3265,3265,10100
20230607,131200,1060027135,3265,3265,3265,3265,0
20230607,131100,1060027135,3265,3265,3265,3265,310
20230607,131000,1059014985,3270,3265,3270,3265,1116
20230607,130900,1055368745,3265,3265,3265,3265,256
20230607,130800,1054532905,3270,3270,3270,3270,0
20230607,130700,1054532905,3270,3270,3270,3270,267
20230607,130600,1053659815,3270,3270,3270,3270,0
20230607,130500,1053659815,3270,3270,3270,3270,0
20230607,130400,1053659815,3270,3270,3270,3270,0
20230607,130300,1053659815,3270,3270,3275,3270,1153
20230607,130200,1049889490,3270,3270,3270,3270,0
20230607,130100,1049889490,3270,3270,3270,3270,2009
20230607,130000,1043320060,3270,3270,3270,3270,2001
20230607,125900,1036776790,3265,3265,3265,3265,124
20230607,125800,1036371930,3270,3265,3270,3265,385
20230607,125700,1035114805,3260,3265,3265,3260,1539
20230607,125600,1030097615,3265,3265,3265,3265,300
20230607,125500,1029118115,3265,3265,3265,3265,0
20230607,125400,1029118115,3265,3265,3265,3265,511
20230607,125300,1027449700,3260,3265,3265,3260,1263
20230607,125200,1023326050,3265,3265,3265,3265,3275
20230607,125100,1012633175,3270,3265,3270,3265,559
20230607,125000,1010807540,3270,3270,3270,3270,9
20230607,124900,1010778110,3265,3265,3265,3265,30
20230607,124800,1010680160,3265,3270,3270,3265,201
20230607,124700,1010023395,3265,3270,3270,3265,280
20230607,124600,1009109185,3270,3270,3270,3270,0
20230607,124500,1009109185,3270,3270,3270,3270,0
20230607,124400,1009109185,3270,3270,3270,3270,0
20230607,124300,1009109185,3270,3270,3270,3270,2
20230607,124200,1009102645,3270,3270,3270,3270,0
20230607,124100,1009102645,3270,3270,3270,3270,0
20230607,124000,1009102645,3270,3270,3270,3270,765
20230607,123900,1006601095,3270,3270,3270,3270,114
20230607,123800,1006228315,3270,3270,3270,3270,940
20230607,123700,1003154515,3270,3270,3270,3270,1101
20230607,123600,999554245,3275,3275,3275,3275,250
20230607,123500,998735495,3275,3275,3275,3275,155
20230607,123400,998227870,3275,3275,3275,3275,0
20230607,123300,998227870,3275,3275,3275,3275,0
20230607,123200,998227870,3275,3275,3275,3275,0
20230607,123100,998227870,3275,3275,3275,3275,0
20230607,123000,998227870,3275,3270,3275,3270,437
20230607,122900,996797195,3270,3270,3270,3270,18
20230607,122800,996738335,3270,3270,3270,3270,230
20230607,122700,995986235,3270,3270,3270,3270,0
20230607,122600,995986235,3270,3270,3270,3270,304
20230607,122500,994992155,3275,3275,3275,3275,200
20230607,122400,994337155,3275,3270,3275,3270,95
20230607,122300,994026500,3270,3270,3270,3270,2609
20230607,122200,985495070,3270,3270,3270,3270,151
20230607,122100,985001300,3270,3270,3270,3270,112
20230607,122000,984635060,3270,3265,3270,3265,796
20230607,121900,982035910,3265,3265,3265,3265,30
20230607,121800,981937960,3265,3265,3265,3265,0
20230607,121700,981937960,3265,3265,3265,3265,627
20230607,121600,979890805,3265,3265,3265,3265,1052
20230607,121500,976456025,3265,3265,3265,3265,0
20230607,121400,976456025,3265,3265,3265,3265,0
20230607,121300,976456025,3265,3265,3265,3265,0
20230607,121200,976456025,3265,3270,3270,3265,275
20230607,121100,975558025,3270,3270,3270,3270,480
20230607,121000,973988425,3270,3270,3270,3270,0
20230607,120900,973988425,3270,3270,3270,3270,654
20230607,120800,971849845,3270,3270,3270,3270,100
20230607,120700,971522845,3265,3270,3270,3265,4
20230607,120600,971509770,3265,3265,3265,3265,0
20230607,120500,971509770,3265,3270,3270,3265,155
20230607,120400,971002925,3265,3265,3265,3265,1292
20230607,120300,966784545,3265,3265,3265,3265,9
20230607,120200,966755160,3265,3265,3265,3265,1
20230607,120100,966751895,3270,3270,3270,3270,1
20230607,120000,966748625,3270,3270,3270,3270,1
20230607,115900,966745355,3270,3270,3270,3270,2
20230607,115800,966738815,3265,3265,3265,3265,71
20230607,115700,966507000,3265,3265,3265,3265,2022
20230607,115600,959905170,3265,3265,3265,3265,0
20230607,115500,959905170,3265,3260,3265,3260,150
20230607,115400,959416120,3260,3265,3265,3260,5498
20230607,115300,941492590,3260,3260,3260,3260,0
20230607,115200,941492590,3260,3260,3260,3260,0
20230607,115100,941492590,3260,3260,3260,3260,0
20230607,115000,941492590,3260,3265,3265,3260,2300
20230607,114900,933984590,3260,3260,3260,3260,0
20230607,114800,933984590,3260,3270,3270,3260,836
20230607,114700,931251020,3270,3270,3270,3270,540
20230607,114600,929485220,3270,3270,3270,3270,62
20230607,114500,929282480,3270,3270,3270,3270,0
20230607,114400,929282480,3270,3270,3270,3270,326
20230607,114300,928216460,3275,3270,3275,3270,140
20230607,114200,927758510,3275,3265,3275,3260,4490
20230607,114100,913097860,3265,3265,3265,3265,1425
20230607,114000,908445235,3265,3265,3265,3265,1798
20230607,113900,902574765,3265,3265,3265,3265,1053
20230607,113800,899136720,3265,3265,3265,3265,0
20230607,113700,899136720,3265,3265,3265,3265,500
20230607,113600,897504220,3265,3270,3270,3265,2631
20230607,113500,888913175,3270,3270,3275,3270,22
20230607,113400,888841230,3275,3275,3280,3275,3877
20230607,113300,876144045,3275,3275,3275,3275,3702
20230607,113200,864019995,3275,3270,3275,3270,1003
20230607,113100,860735185,3275,3270,3275,3270,3507
20230607,113000,849263680,3270,3275,3275,3270,7637
20230607,112900,824282505,3275,3270,3275,3270,5441
20230607,112800,806468230,3270,3270,3270,3270,0
20230607,112700,806468230,3270,3270,3270,3270,0
20230607,112600,806468230,3270,3270,3270,3270,1900
20230607,112500,800255230,3270,3270,3270,3270,30
20230607,112400,800157130,3265,3275,3275,3265,3005
20230607,112300,790335800,3275,3275,3275,3275,321
20230607,112200,789284525,3275,3275,3275,3275,340
20230607,112100,788171025,3275,3275,3275,3275,659
20230607,112000,786012800,3275,3275,3275,3270,422
20230607,111900,784632100,3275,3275,3275,3275,954
20230607,111800,781507750,3275,3275,3275,3275,5261
20230607,111700,764277975,3275,3275,3275,3275,730
20230607,111600,761887225,3275,3275,3275,3275,145
20230607,111500,761412350,3275,3270,3275,3270,508
20230607,111400,759750690,3270,3270,3270,3270,3
20230607,111300,759740880,3270,3270,3270,3270,94
20230607,111200,759433500,3270,3275,3275,3270,380
20230607,111100,758190150,3270,3270,3270,3270,0
20230607,111000,758190150,3270,3270,3270,3270,1169
20230607,110900,754367520,3275,3275,3275,3275,7
20230607,110800,754344595,3275,3275,3275,3275,49
20230607,110700,754184120,3275,3275,3275,3275,8
20230607,110600,754157920,3270,3270,3270,3270,3763
20230607,110500,741852910,3270,3270,3270,3270,105
20230607,110400,741509560,3270,3275,3275,3270,230
20230607,110300,740756315,3270,3270,3270,3270,90
20230607,110200,740462015,3265,3265,3265,3265,0
20230607,110100,740462015,3265,3265,3265,3265,0
20230607,110000,740462015,3265,3265,3265,3265,0
20230607,105900,740462015,3265,3265,3265,3265,0
20230607,105800,740462015,3265,3265,3265,3265,10
20230607,105700,740429365,3265,3265,3265,3265,0
20230607,105600,740429365,3265,3265,3265,3265,1
20230607,105500,740426100,3275,3265,3275,3265,1872
20230607,105400,734313990,3275,3265,3275,3265,48
20230607,105300,734157250,3265,3265,3270,3265,730
20230607,105200,731773675,3265,3275,3275,3265,545
20230607,105100,729993625,3275,3275,3275,3275,2
20230607,105000,729987075,3275,3275,3275,3275,0
20230607,104900,729987075,3275,3275,3275,3275,180
20230607,104800,729397575,3275,3275,3275,3275,2
20230607,104700,729391025,3265,3265,3265,3265,1284
20230607,104600,725198765,3265,3265,3265,3265,210
20230607,104500,724513115,3265,3270,3270,3265,772
20230607,104400,721989025,3270,3270,3275,3270,3034
20230607,104300,712067840,3270,3270,3270,3270,500
20230607,104200,710432840,3270,3270,3270,3270,0
20230607,104100,710432840,3270,3270,3270,3270,2344
20230607,104000,702767960,3270,3270,3270,3270,7
20230607,103900,702745070,3270,3275,3275,3270,1173
20230607,103800,698906210,3275,3275,3275,3275,11
20230607,103700,698870185,3275,3270,3275,3270,1808
20230607,103600,692956485,3270,3270,3270,3270,800
20230607,103500,690340485,3270,3270,3270,3270,643
20230607,103400,688237875,3270,3270,3270,3270,110
20230607,103300,687878175,3270,3270,3270,3270,100
20230607,103200,687551175,3265,3270,3270,3265,164
20230607,103100,687015295,3270,3265,3270,3265,23
20230607,103000,686940090,3265,3270,3270,3265,460
20230607,102900,685437190,3270,3270,3270,3270,801
20230607,102800,682817920,3270,3270,3270,3270,0
20230607,102700,682817920,3270,3270,3270,3270,1281
20230607,102600,678629050,3270,3270,3270,3270,260
20230607,102500,677778850,3270,3270,3270,3270,143
20230607,102400,677311240,3270,3270,3270,3270,150
20230607,102300,676820740,3270,3270,3270,3270,504
20230607,102200,675172660,3270,3270,3270,3270,0
20230607,102100,675172660,3270,3275,3275,3270,9
20230607,102000,675143200,3275,3275,3275,3275,531
20230607,101900,673404175,3275,3275,3275,3275,725
20230607,101800,671029800,3275,3275,3275,3275,104
20230607,101700,670689200,3275,3280,3280,3275,1706
20230607,101600,665099555,3280,3280,3280,3280,2420
20230607,101500,657161955,3275,3280,3280,3275,4011
20230607,101400,644006945,3280,3275,3280,3270,3462
20230607,101300,632672180,3270,3270,3270,3270,1684
20230607,101200,627165500,3275,3275,3275,3270,3829
20230607,101100,614627025,3275,3270,3275,3270,4969
20230607,101000,598363815,3270,3270,3270,3270,1000
20230607,100900,595093815,3270,3270,3270,3270,20
20230607,100800,595028415,3270,3275,3275,3270,1012
20230607,100700,591714175,3275,3265,3275,3265,12295
20230607,100600,551461300,3265,3260,3265,3255,14003
20230607,100500,505864350,3260,3260,3260,3260,158
20230607,100400,505349270,3260,3270,3270,3260,1911
20230607,100300,499107795,3270,3270,3275,3270,2533
20230607,100200,490824335,3265,3270,3270,3260,4717
20230607,100100,475406785,3270,3270,3270,3270,0
20230607,100000,475406785,3270,3270,3270,3270,1213
20230607,095900,471440275,3265,3265,3265,3260,1550
20230607,095800,466381760,3255,3255,3255,3255,0
20230607,095700,466381760,3255,3255,3260,3255,864
20230607,095600,463566940,3255,3255,3255,3255,1600
20230607,095500,458358940,3255,3255,3255,3255,15
20230607,095400,458310115,3255,3260,3260,3255,5100
20230607,095300,441707740,3260,3260,3260,3260,1000
20230607,095200,438447740,3260,3260,3260,3260,10
20230607,095100,438415140,3260,3265,3270,3260,2201
20230607,095000,431229600,3270,3260,3270,3260,46
20230607,094900,431079365,3260,3265,3265,3260,1643
20230607,094800,425720880,3260,3265,3265,3260,316
20230607,094700,424690695,3255,3265,3265,3255,5493
20230607,094600,406791445,3260,3260,3260,3260,621
20230607,094500,404766985,3260,3265,3265,3260,1675
20230607,094400,399301460,3260,3265,3265,3260,700
20230607,094300,397018960,3265,3270,3270,3265,487
20230607,094200,395428755,3265,3265,3270,3265,678
20230607,094100,393214975,3265,3265,3270,3265,351
20230607,094000,392068955,3270,3265,3270,3265,581
20230607,093900,390171385,3265,3260,3265,3260,3733
20230607,093800,377996555,3260,3270,3270,3260,200
20230607,093700,377343555,3270,3270,3270,3270,403
20230607,093600,376025745,3270,3260,3270,3260,302
20230607,093500,375041205,3260,3260,3260,3260,356
20230607,093400,373880645,3260,3265,3265,3260,1200
20230607,093300,369968495,3265,3270,3270,3265,2489
20230607,093200,361840095,3270,3270,3275,3270,2123
20230607,093100,354897385,3280,3280,3280,3280,2086
20230607,093000,348055305,3280,3280,3280,3280,599
20230607,092900,346090585,3280,3270,3280,3270,4106
20230607,092800,332636055,3270,3260,3270,3260,725
20230607,092700,330268055,3255,3245,3255,3245,1677
20230607,092600,324814340,3245,3250,3250,3245,8239
20230607,092500,298057035,3250,3255,3255,3250,3959
20230607,092400,285181730,3260,3255,3260,3255,898
20230607,092300,282258640,3255,3255,3260,3255,2985
20230607,092200,272540930,3255,3255,3255,3255,22
20230607,092100,272469320,3250,3270,3270,3250,3759
20230607,092000,260229805,3270,3260,3270,3260,1377
20230607,091900,255738175,3260,3265,3265,3260,1384
20230607,091800,251226320,3265,3270,3275,3260,2428
20230607,091700,243288450,3275,3260,3275,3260,497
20230607,091600,241661970,3260,3260,3260,3260,1724
20230607,091500,236041730,3260,3260,3260,3255,401
20230607,091400,234735070,3260,3260,3265,3255,3718
20230607,091300,222614090,3260,3265,3270,3255,2810
20230607,091200,213442555,3270,3270,3270,3265,1474
20230607,091100,208627120,3270,3270,3270,3265,1403
20230607,091000,204044215,3270,3245,3270,3245,3221
20230607,090900,193540715,3245,3250,3255,3240,10759
20230607,090800,158635470,3245,3255,3255,3245,5500
20230607,090700,140761180,3250,3250,3265,3250,5335
20230607,090600,123401850,3250,3270,3270,3250,4936
20230607,090500,107332005,3270,3270,3270,3265,584
20230607,090400,105423110,3270,3270,3270,3270,314
20230607,090300,104396330,3270,3265,3275,3255,5039
20230607,090200,87924860,3265,3245,3265,3245,1590
20230607,090100,82756575,3250,3265,3265,3245,8271
20230607,090000,55840050,3270,3275,3275,3260,16970