stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,214200,2149532230,3290,3290,3290,3290,12631
20230608,214100,2149532230,3290,3290,3290,3290,0
20230608,214000,2149532230,3290,3290,3290,3290,0
20230608,213900,2149532230,3290,3290,3290,3290,0
20230608,213800,2149532230,3290,3290,3290,3290,0
20230608,213700,2149532230,3290,3290,3290,3290,0
20230608,213600,2149532230,3290,3290,3290,3290,0
20230608,213500,2149532230,3290,3290,3290,3290,0
20230608,213400,2149532230,3290,3290,3290,3290,0
20230608,213300,2149532230,3290,3290,3290,3290,0
20230608,213200,2149532230,3290,3290,3290,3290,0
20230608,213100,2149532230,3290,3290,3290,3290,0
20230608,213000,2149532230,3290,3290,3290,3290,0
20230608,212900,2149532230,3290,3290,3290,3290,0
20230608,212800,2149532230,3290,3290,3290,3290,0
20230608,212700,2149532230,3290,3290,3290,3290,0
20230608,212600,2149532230,3290,3290,3290,3290,0
20230608,212500,2149532230,3290,3290,3290,3290,0
20230608,212400,2149532230,3290,3290,3290,3290,0
20230608,212300,2149532230,3290,3290,3290,3290,0
20230608,212200,2149532230,3290,3290,3290,3290,0
20230608,212100,2149532230,3290,3290,3290,3290,0
20230608,212000,2149532230,3290,3290,3290,3290,0
20230608,211900,2149532230,3290,3290,3290,3290,0
20230608,211800,2149532230,3290,3290,3290,3290,0
20230608,211700,2149532230,3290,3290,3290,3290,0
20230608,211600,2149532230,3290,3290,3290,3290,0
20230608,211500,2149532230,3290,3290,3290,3290,0
20230608,211400,2149532230,3290,3290,3290,3290,0
20230608,211300,2149532230,3290,3290,3290,3290,0
20230608,211200,2149532230,3290,3290,3290,3290,12631
20230608,211100,2149532230,3290,3290,3290,3290,0
20230608,211000,2149532230,3290,3290,3290,3290,0
20230608,210900,2149532230,3290,3290,3290,3290,0
20230608,210800,2149532230,3290,3290,3290,3290,0
20230608,210700,2149532230,3290,3290,3290,3290,0
20230608,210600,2149532230,3290,3290,3290,3290,0
20230608,210500,2149532230,3290,3290,3290,3290,0
20230608,210400,2149532230,3290,3290,3290,3290,0
20230608,210300,2149532230,3290,3290,3290,3290,0
20230608,210200,2149532230,3290,3290,3290,3290,0
20230608,210100,2149532230,3290,3290,3290,3290,0
20230608,210000,2149532230,3290,3290,3290,3290,0
20230608,205900,2149532230,3290,3290,3290,3290,0
20230608,205800,2149532230,3290,3290,3290,3290,0
20230608,205700,2149532230,3290,3290,3290,3290,0
20230608,205600,2149532230,3290,3290,3290,3290,0
20230608,205500,2149532230,3290,3290,3290,3290,0
20230608,205400,2149532230,3290,3290,3290,3290,0
20230608,205300,2149532230,3290,3290,3290,3290,0
20230608,205200,2149532230,3290,3290,3290,3290,0
20230608,205100,2149532230,3290,3290,3290,3290,0
20230608,205000,2149532230,3290,3290,3290,3290,0
20230608,204900,2149532230,3290,3290,3290,3290,0
20230608,204800,2149532230,3290,3290,3290,3290,0
20230608,204700,2149532230,3290,3290,3290,3290,0
20230608,204600,2149532230,3290,3290,3290,3290,0
20230608,204500,2149532230,3290,3290,3290,3290,0
20230608,204400,2149532230,3290,3290,3290,3290,0
20230608,204300,2149532230,3290,3290,3290,3290,0
20230608,204200,2149532230,3290,3290,3290,3290,12631
20230608,204100,2149532230,3290,3290,3290,3290,0
20230608,204000,2149532230,3290,3290,3290,3290,0
20230608,203900,2149532230,3290,3290,3290,3290,0
20230608,203800,2149532230,3290,3290,3290,3290,0
20230608,203700,2149532230,3290,3290,3290,3290,0
20230608,203600,2149532230,3290,3290,3290,3290,0
20230608,203500,2149532230,3290,3290,3290,3290,0
20230608,203400,2149532230,3290,3290,3290,3290,0
20230608,203300,2149532230,3290,3290,3290,3290,0
20230608,203200,2149532230,3290,3290,3290,3290,0
20230608,203100,2149532230,3290,3290,3290,3290,0
20230608,203000,2149532230,3290,3290,3290,3290,0
20230608,202900,2149532230,3290,3290,3290,3290,0
20230608,202800,2149532230,3290,3290,3290,3290,0
20230608,202700,2149532230,3290,3290,3290,3290,0
20230608,202600,2149532230,3290,3290,3290,3290,0
20230608,202500,2149532230,3290,3290,3290,3290,0
20230608,202400,2149532230,3290,3290,3290,3290,0
20230608,202300,2149532230,3290,3290,3290,3290,0
20230608,202200,2149532230,3290,3290,3290,3290,0
20230608,202100,2149532230,3290,3290,3290,3290,0
20230608,202000,2149532230,3290,3290,3290,3290,0
20230608,201900,2149532230,3290,3290,3290,3290,0
20230608,201800,2149532230,3290,3290,3290,3290,0
20230608,201700,2149532230,3290,3290,3290,3290,0
20230608,201600,2149532230,3290,3290,3290,3290,0
20230608,201500,2149532230,3290,3290,3290,3290,0
20230608,201400,2149532230,3290,3290,3290,3290,0
20230608,201300,2149532230,3290,3290,3290,3290,0
20230608,201200,2149532230,3290,3290,3290,3290,12631
20230608,201100,2149532230,3290,3290,3290,3290,0
20230608,201000,2149532230,3290,3290,3290,3290,0
20230608,200900,2149532230,3290,3290,3290,3290,0
20230608,200800,2149532230,3290,3290,3290,3290,0
20230608,200700,2149532230,3290,3290,3290,3290,0
20230608,200600,2149532230,3290,3290,3290,3290,0
20230608,200500,2149532230,3290,3290,3290,3290,0
20230608,200400,2149532230,3290,3290,3290,3290,0
20230608,200300,2149532230,3290,3290,3290,3290,0
20230608,200200,2149532230,3290,3290,3290,3290,0
20230608,200100,2149532230,3290,3290,3290,3290,0
20230608,200000,2149532230,3290,3290,3290,3290,0
20230608,195900,2149532230,3290,3290,3290,3290,0
20230608,195800,2149532230,3290,3290,3290,3290,0
20230608,195700,2149532230,3290,3290,3290,3290,0
20230608,195600,2149532230,3290,3290,3290,3290,0
20230608,195500,2149532230,3290,3290,3290,3290,0
20230608,195400,2149532230,3290,3290,3290,3290,0
20230608,195300,2149532230,3290,3290,3290,3290,0
20230608,195200,2149532230,3290,3290,3290,3290,0
20230608,195100,2149532230,3290,3290,3290,3290,0
20230608,195000,2149532230,3290,3290,3290,3290,0
20230608,194900,2149532230,3290,3290,3290,3290,0
20230608,194800,2149532230,3290,3290,3290,3290,0
20230608,194700,2149532230,3290,3290,3290,3290,0
20230608,194600,2149532230,3290,3290,3290,3290,0
20230608,194500,2149532230,3290,3290,3290,3290,0
20230608,194400,2149532230,3290,3290,3290,3290,0
20230608,194300,2149532230,3290,3290,3290,3290,0
20230608,194200,2149532230,3290,3290,3290,3290,12631
20230608,194100,2149532230,3290,3290,3290,3290,0
20230608,194000,2149532230,3290,3290,3290,3290,0
20230608,193900,2149532230,3290,3290,3290,3290,0
20230608,193800,2149532230,3290,3290,3290,3290,0
20230608,193700,2149532230,3290,3290,3290,3290,0
20230608,193600,2149532230,3290,3290,3290,3290,0
20230608,193500,2149532230,3290,3290,3290,3290,0
20230608,193400,2149532230,3290,3290,3290,3290,0
20230608,193300,2149532230,3290,3290,3290,3290,0
20230608,193200,2149532230,3290,3290,3290,3290,0
20230608,193100,2149532230,3290,3290,3290,3290,0
20230608,193000,2149532230,3290,3290,3290,3290,0
20230608,192900,2149532230,3290,3290,3290,3290,0
20230608,192800,2149532230,3290,3290,3290,3290,0
20230608,192700,2149532230,3290,3290,3290,3290,0
20230608,192600,2149532230,3290,3290,3290,3290,0
20230608,192500,2149532230,3290,3290,3290,3290,0
20230608,192400,2149532230,3290,3290,3290,3290,0
20230608,192300,2149532230,3290,3290,3290,3290,0
20230608,192200,2149532230,3290,3290,3290,3290,0
20230608,192100,2149532230,3290,3290,3290,3290,0
20230608,192000,2149532230,3290,3290,3290,3290,0
20230608,191900,2149532230,3290,3290,3290,3290,0
20230608,191800,2149532230,3290,3290,3290,3290,0
20230608,191700,2149532230,3290,3290,3290,3290,0
20230608,191600,2149532230,3290,3290,3290,3290,0
20230608,191500,2149532230,3290,3290,3290,3290,0
20230608,191400,2149532230,3290,3290,3290,3290,0
20230608,191300,2149532230,3290,3290,3290,3290,0
20230608,191200,2149532230,3290,3290,3290,3290,12631
20230608,191100,2149532230,3290,3290,3290,3290,0
20230608,191000,2149532230,3290,3290,3290,3290,0
20230608,190900,2149532230,3290,3290,3290,3290,0
20230608,190800,2149532230,3290,3290,3290,3290,0
20230608,190700,2149532230,3290,3290,3290,3290,0
20230608,190600,2149532230,3290,3290,3290,3290,0
20230608,190500,2149532230,3290,3290,3290,3290,0
20230608,190400,2149532230,3290,3290,3290,3290,0
20230608,190300,2149532230,3290,3290,3290,3290,0
20230608,190200,2149532230,3290,3290,3290,3290,0
20230608,190100,2149532230,3290,3290,3290,3290,0
20230608,190000,2149532230,3290,3290,3290,3290,0
20230608,185900,2149532230,3290,3290,3290,3290,0
20230608,185800,2149532230,3290,3290,3290,3290,0
20230608,185700,2149532230,3290,3290,3290,3290,0
20230608,185600,2149532230,3290,3290,3290,3290,0
20230608,185500,2149532230,3290,3290,3290,3290,0
20230608,185400,2149532230,3290,3290,3290,3290,0
20230608,185300,2149532230,3290,3290,3290,3290,0
20230608,185200,2149532230,3290,3290,3290,3290,0
20230608,185100,2149532230,3290,3290,3290,3290,0
20230608,185000,2149532230,3290,3290,3290,3290,0
20230608,184900,2149532230,3290,3290,3290,3290,0
20230608,184800,2149532230,3290,3290,3290,3290,0
20230608,184700,2149532230,3290,3290,3290,3290,0
20230608,184600,2149532230,3290,3290,3290,3290,0
20230608,184500,2149532230,3290,3290,3290,3290,0
20230608,184400,2149532230,3290,3290,3290,3290,0
20230608,184300,2149532230,3290,3290,3290,3290,0
20230608,184200,2149532230,3290,3290,3290,3290,12631
20230608,184100,2149532230,3290,3290,3290,3290,0
20230608,184000,2149532230,3290,3290,3290,3290,0
20230608,183900,2149532230,3290,3290,3290,3290,0
20230608,183800,2149532230,3290,3290,3290,3290,0
20230608,183700,2149532230,3290,3290,3290,3290,0
20230608,183600,2149532230,3290,3290,3290,3290,0
20230608,183500,2149532230,3290,3290,3290,3290,0
20230608,183400,2149532230,3290,3290,3290,3290,0
20230608,183300,2149532230,3290,3290,3290,3290,0
20230608,183200,2149532230,3290,3290,3290,3290,0
20230608,183100,2149532230,3290,3290,3290,3290,0
20230608,183000,2149532230,3290,3290,3290,3290,0
20230608,182900,2149532230,3290,3290,3290,3290,0
20230608,182800,2149532230,3290,3290,3290,3290,0
20230608,182700,2149532230,3290,3290,3290,3290,0
20230608,182600,2149532230,3290,3290,3290,3290,0
20230608,182500,2149532230,3290,3290,3290,3290,0
20230608,182400,2149532230,3290,3290,3290,3290,0
20230608,182300,2149532230,3290,3290,3290,3290,0
20230608,182200,2149532230,3290,3290,3290,3290,0
20230608,182100,2149532230,3290,3290,3290,3290,0
20230608,182000,2149532230,3290,3290,3290,3290,0
20230608,181900,2149532230,3290,3290,3290,3290,0
20230608,181800,2149532230,3290,3290,3290,3290,0
20230608,181700,2149532230,3290,3290,3290,3290,0
20230608,181600,2149532230,3290,3290,3290,3290,0
20230608,181500,2149532230,3290,3290,3290,3290,0
20230608,181400,2149532230,3290,3290,3290,3290,0
20230608,181300,2149532230,3290,3290,3290,3290,0
20230608,181200,2149532230,3290,3290,3290,3290,12631
20230608,181100,2149532230,3290,3290,3290,3290,0
20230608,181000,2149532230,3290,3290,3290,3290,0
20230608,180900,2149532230,3290,3290,3290,3290,0
20230608,180800,2149532230,3290,3290,3290,3290,0
20230608,180700,2149532230,3290,3290,3290,3290,0
20230608,180600,2149532230,3290,3290,3290,3290,0
20230608,180500,2149532230,3290,3290,3290,3290,0
20230608,180400,2149532230,3290,3290,3290,3290,0
20230608,180300,2149532230,3290,3290,3290,3290,0
20230608,180200,2149532230,3290,3290,3290,3290,0
20230608,180100,2149532230,3290,3290,3290,3290,0
20230608,180000,2149532230,3290,3290,3290,3290,0
20230608,175900,2149532230,3290,3290,3290,3290,0
20230608,175800,2149532230,3290,3290,3290,3290,0
20230608,175700,2149532230,3290,3290,3290,3290,0
20230608,175600,2149532230,3290,3290,3290,3290,0
20230608,175500,2149532230,3290,3290,3290,3290,0
20230608,175400,2149532230,3290,3290,3290,3290,0
20230608,175300,2149532230,3290,3290,3290,3290,0
20230608,175200,2149532230,3290,3290,3290,3290,0
20230608,175100,2149532230,3290,3290,3290,3290,0
20230608,175000,2149532230,3290,3290,3290,3290,0
20230608,174900,2149532230,3290,3290,3290,3290,0
20230608,174800,2149532230,3290,3290,3290,3290,0
20230608,174700,2149532230,3290,3290,3290,3290,0
20230608,174600,2149532230,3290,3290,3290,3290,0
20230608,174500,2149532230,3290,3290,3290,3290,0
20230608,174400,2149532230,3290,3290,3290,3290,0
20230608,174300,2149532230,3290,3290,3290,3290,0
20230608,174200,2149532230,3290,3290,3290,3290,12631
20230608,174100,2149532230,3290,3290,3290,3290,0
20230608,174000,2149532230,3290,3290,3290,3290,0
20230608,173900,2149532230,3290,3290,3290,3290,0
20230608,173800,2149532230,3290,3290,3290,3290,0
20230608,173700,2149532230,3290,3290,3290,3290,0
20230608,173600,2149532230,3290,3290,3290,3290,0
20230608,173500,2149532230,3290,3290,3290,3290,0
20230608,173400,2149532230,3290,3290,3290,3290,0
20230608,173300,2149532230,3290,3290,3290,3290,0
20230608,173200,2149532230,3290,3290,3290,3290,0
20230608,173100,2149532230,3290,3290,3290,3290,0
20230608,173000,2149532230,3290,3290,3290,3290,0
20230608,172900,2149532230,3290,3290,3290,3290,0
20230608,172800,2149532230,3290,3290,3290,3290,0
20230608,172700,2149532230,3290,3290,3290,3290,0
20230608,172600,2149532230,3290,3290,3290,3290,0
20230608,172500,2149532230,3290,3290,3290,3290,0
20230608,172400,2149532230,3290,3290,3290,3290,0
20230608,172300,2149532230,3290,3290,3290,3290,0
20230608,172200,2149532230,3290,3290,3290,3290,0
20230608,172100,2149532230,3290,3290,3290,3290,0
20230608,172000,2149532230,3290,3290,3290,3290,0
20230608,171900,2149532230,3290,3290,3290,3290,0
20230608,171800,2149532230,3290,3290,3290,3290,0
20230608,171700,2149532230,3290,3290,3290,3290,0
20230608,171600,2149532230,3290,3290,3290,3290,0
20230608,171500,2149532230,3290,3290,3290,3290,0
20230608,171400,2149532230,3290,3290,3290,3290,0
20230608,171300,2149532230,3290,3290,3290,3290,0
20230608,171200,2149532230,3290,3290,3290,3290,12631
20230608,171100,2149532230,3290,3290,3290,3290,0
20230608,171000,2149532230,3290,3290,3290,3290,0
20230608,170900,2149532230,3290,3290,3290,3290,0
20230608,170800,2149532230,3290,3290,3290,3290,0
20230608,170700,2149532230,3290,3290,3290,3290,0
20230608,170600,2149532230,3290,3290,3290,3290,0
20230608,170500,2149532230,3290,3290,3290,3290,0
20230608,170400,2149532230,3290,3290,3290,3290,0
20230608,170300,2149532230,3290,3290,3290,3290,0
20230608,170200,2149532230,3290,3290,3290,3290,0
20230608,170100,2149532230,3290,3290,3290,3290,0
20230608,170000,2149532230,3290,3290,3290,3290,0
20230608,165900,2149532230,3290,3290,3290,3290,0
20230608,165800,2149532230,3290,3290,3290,3290,0
20230608,165700,2149532230,3290,3290,3290,3290,0
20230608,165600,2149532230,3290,3290,3290,3290,0
20230608,165500,2149532230,3290,3290,3290,3290,0
20230608,165400,2149532230,3290,3290,3290,3290,0
20230608,165300,2149532230,3290,3290,3290,3290,0
20230608,165200,2149532230,3290,3290,3290,3290,0
20230608,165100,2149532230,3290,3290,3290,3290,0
20230608,165000,2149532230,3290,3290,3290,3290,0
20230608,164900,2149532230,3290,3290,3290,3290,0
20230608,164800,2149532230,3290,3290,3290,3290,0
20230608,164700,2149532230,3290,3290,3290,3290,0
20230608,164600,2149532230,3290,3290,3290,3290,0
20230608,164500,2149532230,3290,3290,3290,3290,0
20230608,164400,2149532230,3290,3290,3290,3290,0
20230608,164300,2149532230,3290,3290,3290,3290,0
20230608,164200,2149532230,3290,3290,3290,3290,12631
20230608,164100,2149532230,3290,3290,3290,3290,0
20230608,164000,2149532230,3290,3290,3290,3290,0
20230608,163900,2149532230,3290,3290,3290,3290,0
20230608,163800,2149532230,3290,3290,3290,3290,0
20230608,163700,2149532230,3290,3290,3290,3290,0
20230608,163600,2149532230,3290,3290,3290,3290,0
20230608,163500,2149532230,3290,3290,3290,3290,0
20230608,163400,2149532230,3290,3290,3290,3290,0
20230608,163300,2149532230,3290,3290,3290,3290,0
20230608,163200,2149532230,3290,3290,3290,3290,0
20230608,163100,2149532230,3290,3290,3290,3290,0
20230608,163000,2149532230,3290,3290,3290,3290,0
20230608,162900,2149532230,3290,3290,3290,3290,0
20230608,162800,2149532230,3290,3290,3290,3290,0
20230608,162700,2149532230,3290,3290,3290,3290,0
20230608,162600,2149532230,3290,3290,3290,3290,0
20230608,162500,2149532230,3290,3290,3290,3290,0
20230608,162400,2149532230,3290,3290,3290,3290,0
20230608,162300,2149532230,3290,3290,3290,3290,0
20230608,162200,2149532230,3290,3290,3290,3290,0
20230608,162100,2149532230,3290,3290,3290,3290,0
20230608,162000,2149532230,3290,3290,3290,3290,0
20230608,161900,2149532230,3290,3290,3290,3290,0
20230608,161800,2149532230,3290,3290,3290,3290,0
20230608,161700,2149532230,3290,3290,3290,3290,0
20230608,161600,2149532230,3290,3290,3290,3290,0
20230608,161500,2149532230,3290,3290,3290,3290,0
20230608,161400,2149532230,3290,3290,3290,3290,0
20230608,161300,2149532230,3290,3290,3290,3290,0
20230608,161200,2149532230,3290,3290,3290,3290,12631
20230608,161100,2149532230,3290,3290,3290,3290,0
20230608,161000,2149532230,3290,3290,3290,3290,0
20230608,160900,2149532230,3290,3290,3290,3290,0
20230608,160800,2149532230,3290,3290,3290,3290,0
20230608,160700,2149532230,3290,3290,3290,3290,0
20230608,160600,2149532230,3290,3290,3290,3290,0
20230608,160500,2149532230,3290,3290,3290,3290,0
20230608,160400,2149532230,3290,3290,3290,3290,0
20230608,160300,2149532230,3290,3290,3290,3290,0
20230608,160200,2149532230,3290,3290,3290,3290,0
20230608,160100,2149532230,3290,3290,3290,3290,0
20230608,160000,2149532230,3290,3290,3290,3290,0
20230608,155900,2149532230,3290,3290,3290,3290,0
20230608,155800,2149532230,3290,3290,3290,3290,0
20230608,155700,2149532230,3290,3290,3290,3290,0
20230608,155600,2149532230,3290,3290,3290,3290,0
20230608,155500,2149532230,3290,3290,3290,3290,0
20230608,155400,2149532230,3290,3290,3290,3290,0
20230608,155300,2149532230,3290,3290,3290,3290,0
20230608,155200,2149532230,3290,3290,3290,3290,0
20230608,155100,2149532230,3290,3290,3290,3290,0
20230608,155000,2149532230,3290,3290,3290,3290,0
20230608,154900,2149532230,3290,3290,3290,3290,0
20230608,154800,2149532230,3290,3290,3290,3290,0
20230608,154700,2149532230,3290,3290,3290,3290,0
20230608,154600,2149532230,3290,3290,3290,3290,0
20230608,154500,2149532230,3290,3290,3290,3290,0
20230608,154400,2149532230,3290,3290,3290,3290,0
20230608,154300,2149532230,3290,3290,3290,3290,0
20230608,154200,2149532230,3290,3290,3290,3290,12631
20230608,154100,2149532230,3290,3290,3290,3290,0
20230608,154000,2149532230,3290,3290,3290,3290,0
20230608,153900,2149532230,3290,3290,3290,3290,0
20230608,153800,2149532230,3290,3290,3290,3290,0
20230608,153700,2149532230,3290,3290,3290,3290,0
20230608,153600,2149532230,3290,3290,3290,3290,0
20230608,153500,2149532230,3290,3290,3290,3290,0
20230608,153400,2149532230,3290,3290,3290,3290,0
20230608,153300,2149532230,3290,3290,3290,3290,0
20230608,153200,2149532230,3290,3290,3290,3290,0
20230608,153100,2149532230,3290,3290,3290,3290,0
20230608,153000,2149532230,3290,3290,3290,3290,12631
20230608,152900,2107976240,3285,3285,3285,3285,0
20230608,152800,2107976240,3285,3285,3285,3285,0
20230608,152700,2107976240,3285,3285,3285,3285,0
20230608,152600,2107976240,3285,3285,3285,3285,0
20230608,152500,2107976240,3285,3285,3285,3285,0
20230608,152400,2107976240,3285,3285,3285,3285,0
20230608,152300,2107976240,3285,3285,3285,3285,0
20230608,152200,2107976240,3285,3285,3285,3285,0
20230608,152100,2107976240,3285,3285,3285,3285,0
20230608,152000,2107976240,3285,3285,3285,3285,0
20230608,151900,2107976240,3285,3285,3285,3285,2513
20230608,151800,2099721035,3285,3280,3285,3280,661
20230608,151700,2097549725,3280,3280,3285,3280,1499
20230608,151600,2092632690,3280,3275,3280,3275,3826
20230608,151500,2080085455,3280,3280,3280,3280,6584
20230608,151400,2058489935,3280,3280,3280,3280,207
20230608,151300,2057810975,3285,3280,3285,3280,530
20230608,151200,2056070075,3285,3285,3285,3285,0
20230608,151100,2056070075,3285,3285,3285,3285,500
20230608,151000,2054427575,3285,3285,3285,3285,54
20230608,150900,2054250185,3285,3280,3285,3280,109
20230608,150800,2053892165,3280,3285,3285,3280,120
20230608,150700,2053498465,3280,3280,3280,3280,3615
20230608,150600,2041641265,3280,3285,3285,3280,265
20230608,150500,2040771085,3280,3280,3280,3280,2204
20230608,150400,2033541965,3280,3280,3280,3280,100
20230608,150300,2033213965,3285,3285,3285,3285,30
20230608,150200,2033115415,3285,3280,3285,3280,1101
20230608,150100,2029503985,3280,3280,3280,3280,3538
20230608,150000,2017899345,3280,3280,3280,3280,87
20230608,145900,2017613985,3280,3285,3285,3280,519
20230608,145800,2015909075,3285,3285,3285,3285,1
20230608,145700,2015905790,3285,3285,3285,3285,570
20230608,145600,2014033340,3285,3285,3285,3285,204
20230608,145500,2013363200,3285,3285,3285,3285,1100
20230608,145400,2009749700,3280,3280,3280,3280,1
20230608,145300,2009746420,3280,3280,3280,3280,15
20230608,145200,2009697220,3280,3280,3280,3280,0
20230608,145100,2009697220,3280,3280,3280,3280,622
20230608,145000,2007657060,3280,3285,3285,3280,222
20230608,144900,2006928540,3280,3280,3280,3280,0
20230608,144800,2006928540,3280,3280,3280,3280,2501
20230608,144700,1998725260,3280,3280,3280,3280,327
20230608,144600,1997652700,3280,3280,3280,3280,130
20230608,144500,1997226300,3280,3280,3280,3280,3222
20230608,144400,1986658140,3280,3280,3280,3280,200
20230608,144300,1986002140,3280,3280,3280,3280,0
20230608,144200,1986002140,3280,3280,3280,3280,10
20230608,144100,1985969340,3285,3285,3285,3285,90
20230608,144000,1985673690,3285,3285,3285,3285,0
20230608,143900,1985673690,3285,3285,3285,3285,100
20230608,143800,1985345190,3285,3285,3285,3285,600
20230608,143700,1983374190,3290,3290,3290,3290,612
20230608,143600,1981360710,3280,3280,3280,3280,400
20230608,143500,1980048710,3280,3290,3290,3280,30407
20230608,143400,1880280550,3285,3285,3285,3285,0
20230608,143300,1880280550,3285,3285,3285,3285,533
20230608,143200,1878529645,3285,3285,3285,3285,1100
20230608,143100,1874916145,3290,3290,3290,3290,15
20230608,143000,1874866795,3290,3290,3290,3290,0
20230608,142900,1874866795,3290,3290,3290,3290,530
20230608,142800,1873123095,3290,3290,3290,3290,144
20230608,142700,1872649335,3290,3290,3290,3290,714
20230608,142600,1870300275,3290,3290,3290,3290,4609
20230608,142500,1855136665,3290,3290,3290,3290,75
20230608,142400,1854889915,3290,3290,3290,3290,0
20230608,142300,1854889915,3290,3290,3290,3290,2
20230608,142200,1854883335,3295,3295,3295,3295,102
20230608,142100,1854547245,3290,3290,3290,3290,0
20230608,142000,1854547245,3290,3290,3290,3290,313
20230608,141900,1853517475,3290,3285,3290,3285,223
20230608,141800,1852783960,3285,3285,3285,3280,5029
20230608,141700,1836263720,3280,3285,3285,3280,1000
20230608,141600,1832981020,3285,3285,3285,3285,1000
20230608,141500,1829696020,3285,3285,3285,3285,699
20230608,141400,1827399805,3285,3285,3285,3285,2
20230608,141300,1827393235,3285,3285,3285,3285,400
20230608,141200,1826079235,3285,3290,3290,3285,10573
20230608,141100,1791326680,3290,3290,3290,3290,629
20230608,141000,1789257270,3290,3290,3290,3290,1031
20230608,140900,1785865280,3290,3290,3290,3290,100
20230608,140800,1785536280,3290,3290,3290,3290,50
20230608,140700,1785371780,3290,3290,3290,3290,2257
20230608,140600,1777946250,3290,3290,3290,3290,140
20230608,140500,1777485650,3295,3295,3295,3295,0
20230608,140400,1777485650,3295,3295,3295,3295,50
20230608,140300,1777320900,3295,3295,3295,3295,500
20230608,140200,1775673400,3295,3290,3295,3290,1120
20230608,140100,1771987995,3295,3295,3295,3295,77
20230608,140000,1771734280,3295,3295,3295,3295,249
20230608,135900,1770913825,3295,3295,3300,3295,1932
20230608,135800,1764547880,3300,3295,3300,3295,9276
20230608,135700,1733980415,3290,3290,3295,3290,169
20230608,135600,1733424400,3290,3295,3295,3290,4072
20230608,135500,1720026550,3290,3295,3295,3290,1652
20230608,135400,1714590710,3290,3295,3295,3290,660
20230608,135300,1712419055,3290,3290,3290,3290,50
20230608,135200,1712254555,3295,3290,3295,3290,235
20230608,135100,1711481230,3285,3285,3285,3285,0
20230608,135000,1711481230,3285,3285,3285,3285,100
20230608,134900,1711152730,3285,3290,3290,3285,1000
20230608,134800,1707862925,3290,3295,3295,3290,285
20230608,134700,1706924025,3290,3295,3295,3290,1738
20230608,134600,1701202315,3295,3295,3300,3295,795
20230608,134500,1698582785,3290,3290,3290,3290,0
20230608,134400,1698582785,3290,3290,3290,3290,70
20230608,134300,1698352485,3295,3290,3295,3290,2160
20230608,134200,1691236945,3290,3290,3290,3290,2790
20230608,134100,1682057845,3285,3285,3285,3285,0
20230608,134000,1682057845,3285,3285,3285,3285,3615
20230608,133900,1670182570,3285,3290,3290,3285,145
20230608,133800,1669705745,3290,3290,3290,3290,0
20230608,133700,1669705745,3290,3290,3290,3290,1000
20230608,133600,1666415745,3285,3290,3290,3285,651
20230608,133500,1664276455,3290,3290,3290,3290,581
20230608,133400,1662364965,3290,3290,3290,3290,321
20230608,133300,1661308875,3290,3290,3290,3290,49
20230608,133200,1661147665,3290,3290,3290,3290,100
20230608,133100,1660818665,3285,3285,3290,3285,433
20230608,133000,1659396095,3285,3285,3285,3285,0
20230608,132900,1659396095,3285,3285,3285,3285,15
20230608,132800,1659346820,3285,3285,3285,3285,30
20230608,132700,1659248270,3285,3285,3285,3285,502
20230608,132600,1657599200,3285,3285,3285,3285,527
20230608,132500,1655868005,3285,3285,3285,3285,3626
20230608,132400,1643956595,3285,3290,3290,3285,185
20230608,132300,1643348045,3290,3290,3290,3290,202
20230608,132200,1642683465,3290,3290,3290,3290,0
20230608,132100,1642683465,3290,3285,3290,3285,418
20230608,132000,1641308890,3290,3290,3290,3290,116
20230608,131900,1640927250,3295,3295,3295,3295,67
20230608,131800,1640706485,3295,3295,3295,3295,0
20230608,131700,1640706485,3295,3295,3295,3295,3
20230608,131600,1640696600,3295,3290,3295,3290,3670
20230608,131500,1628613950,3285,3285,3285,3285,50
20230608,131400,1628449700,3285,3285,3285,3285,157
20230608,131300,1627933955,3285,3285,3285,3285,0
20230608,131200,1627933955,3285,3285,3285,3285,0
20230608,131100,1627933955,3285,3285,3285,3285,182
20230608,131000,1627336085,3285,3285,3285,3285,10
20230608,130900,1627303235,3290,3285,3290,3285,450
20230608,130800,1625824235,3285,3285,3285,3285,0
20230608,130700,1625824235,3285,3285,3285,3285,400
20230608,130600,1624510235,3290,3290,3290,3285,331
20230608,130500,1623421745,3290,3290,3290,3290,1400
20230608,130400,1618815745,3295,3295,3295,3295,10
20230608,130300,1618782795,3295,3295,3300,3290,4578
20230608,130200,1603706875,3300,3300,3300,3300,500
20230608,130100,1602056875,3300,3300,3300,3300,500
20230608,130000,1600406875,3300,3300,3300,3300,0
20230608,125900,1600406875,3300,3300,3300,3300,509
20230608,125800,1598727175,3300,3295,3300,3290,309
20230608,125700,1597710065,3295,3295,3295,3295,420
20230608,125600,1596326165,3290,3295,3295,3290,4
20230608,125500,1596312990,3295,3295,3295,3295,3523
20230608,125400,1584704705,3300,3300,3300,3300,1112
20230608,125300,1581035105,3300,3300,3300,3300,2512
20230608,125200,1572745505,3295,3295,3300,3295,392
20230608,125100,1571453855,3295,3300,3300,3295,1514
20230608,125000,1566457690,3300,3300,3300,3300,725
20230608,124900,1564065190,3300,3300,3300,3300,264
20230608,124800,1563193990,3300,3300,3300,3300,1003
20230608,124700,1559884090,3300,3300,3300,3300,8611
20230608,124600,1531467790,3300,3300,3300,3295,4034
20230608,124500,1518163775,3300,3285,3300,3285,4993
20230608,124400,1501713525,3285,3285,3285,3285,4514
20230608,124300,1486885035,3290,3290,3290,3290,1
20230608,124200,1486881745,3285,3295,3295,3285,399
20230608,124100,1485570720,3285,3290,3290,3285,674
20230608,124000,1483354970,3290,3290,3290,3290,989
20230608,123900,1480101160,3290,3290,3290,3290,0
20230608,123800,1480101160,3290,3295,3295,3290,1450
20230608,123700,1475330655,3295,3295,3295,3295,150
20230608,123600,1474836405,3295,3295,3295,3295,1415
20230608,123500,1470173980,3295,3295,3295,3295,100
20230608,123400,1469844480,3290,3290,3290,3290,0
20230608,123300,1469844480,3290,3290,3290,3290,10
20230608,123200,1469811580,3295,3295,3295,3295,640
20230608,123100,1467702780,3295,3295,3295,3290,481
20230608,123000,1466118040,3295,3295,3295,3295,724
20230608,122900,1463732460,3295,3295,3295,3295,0
20230608,122800,1463732460,3295,3295,3295,3295,3256
20230608,122700,1453003940,3295,3295,3295,3295,172
20230608,122600,1452437200,3295,3295,3295,3295,1258
20230608,122500,1448292090,3295,3290,3295,3290,102
20230608,122400,1447956005,3295,3295,3295,3295,1800
20230608,122300,1442025005,3290,3290,3290,3290,10
20230608,122200,1441992105,3290,3290,3290,3290,0
20230608,122100,1441992105,3290,3290,3290,3290,10
20230608,122000,1441959205,3290,3290,3290,3290,2892
20230608,121900,1432444525,3290,3290,3290,3290,426
20230608,121800,1431042985,3285,3285,3285,3285,116
20230608,121700,1430661925,3290,3290,3290,3290,0
20230608,121600,1430661925,3290,3290,3290,3290,25
20230608,121500,1430579675,3290,3290,3290,3290,10
20230608,121400,1430546775,3290,3290,3290,3290,0
20230608,121300,1430546775,3290,3290,3290,3290,491
20230608,121200,1428931385,3290,3290,3290,3285,1553
20230608,121100,1423822505,3290,3290,3290,3290,0
20230608,121000,1423822505,3290,3290,3290,3290,1
20230608,120900,1423819215,3290,3290,3290,3290,0
20230608,120800,1423819215,3290,3290,3290,3290,15
20230608,120700,1423769865,3290,3285,3290,3285,300
20230608,120600,1422783865,3285,3285,3285,3285,649
20230608,120500,1420651900,3285,3285,3285,3285,150
20230608,120400,1420159150,3290,3290,3290,3290,0
20230608,120300,1420159150,3290,3290,3290,3290,0
20230608,120200,1420159150,3290,3290,3290,3290,0
20230608,120100,1420159150,3290,3290,3290,3290,0
20230608,120000,1420159150,3290,3290,3290,3290,1
20230608,115900,1420155860,3290,3290,3290,3290,15
20230608,115800,1420106510,3290,3290,3290,3290,4
20230608,115700,1420093350,3275,3275,3275,3275,0
20230608,115600,1420093350,3275,3285,3285,3275,8145
20230608,115500,1393384465,3285,3285,3285,3285,2000
20230608,115400,1386814465,3285,3290,3290,3285,651
20230608,115300,1384673430,3290,3285,3290,3285,599
20230608,115200,1382703215,3285,3290,3290,3285,58
20230608,115100,1382512435,3290,3290,3290,3290,0
20230608,115000,1382512435,3290,3290,3290,3290,0
20230608,114900,1382512435,3290,3290,3290,3290,0
20230608,114800,1382512435,3290,3290,3290,3290,2594
20230608,114700,1373978175,3295,3295,3295,3290,106
20230608,114600,1373629405,3290,3290,3290,3290,0
20230608,114500,1373629405,3290,3290,3290,3290,0
20230608,114400,1373629405,3290,3290,3290,3290,100
20230608,114300,1373300405,3295,3295,3295,3295,0
20230608,114200,1373300405,3295,3295,3295,3295,515
20230608,114100,1371603480,3290,3290,3290,3290,1
20230608,114000,1371600190,3295,3295,3295,3295,303
20230608,113900,1370601805,3295,3295,3295,3295,1
20230608,113800,1370598510,3295,3290,3295,3290,15
20230608,113700,1370549145,3290,3290,3290,3290,452
20230608,113600,1369062065,3290,3295,3295,3290,161
20230608,113500,1368532075,3295,3295,3295,3295,61
20230608,113400,1368331080,3295,3295,3295,3295,1000
20230608,113300,1365036080,3295,3300,3300,3295,482
20230608,113200,1363447735,3300,3300,3300,3300,3
20230608,113100,1363437835,3295,3295,3295,3295,2152
20230608,113000,1356346995,3295,3300,3300,3295,2930
20230608,112900,1346689810,3300,3300,3300,3300,50
20230608,112800,1346524810,3290,3300,3300,3290,2216
20230608,112700,1339213850,3300,3300,3300,3300,100
20230608,112600,1338883850,3300,3290,3300,3290,7600
20230608,112500,1313854595,3290,3290,3290,3290,2303
20230608,112400,1306277725,3285,3285,3285,3285,310
20230608,112300,1305259375,3285,3290,3290,3285,882
20230608,112200,1302360505,3290,3290,3290,3290,2316
20230608,112100,1294740865,3290,3285,3290,3285,232
20230608,112000,1293978585,3285,3285,3285,3285,72
20230608,111900,1293742065,3285,3285,3285,3285,1652
20230608,111800,1288315245,3285,3285,3285,3285,80
20230608,111700,1288052445,3280,3285,3285,3280,747
20230608,111600,1285600660,3285,3285,3285,3285,2022
20230608,111500,1278958390,3285,3285,3285,3285,50
20230608,111400,1278794140,3285,3285,3285,3285,0
20230608,111300,1278794140,3285,3280,3285,3280,191
20230608,111200,1278167410,3285,3285,3285,3285,760
20230608,111100,1275670810,3285,3285,3285,3285,376
20230608,111000,1274435650,3285,3285,3285,3285,20
20230608,110900,1274369950,3280,3280,3280,3280,0
20230608,110800,1274369950,3280,3285,3285,3280,35
20230608,110700,1274255050,3285,3285,3285,3285,2001
20230608,110600,1267681765,3285,3285,3285,3285,1
20230608,110500,1267678480,3285,3285,3285,3280,1801
20230608,110400,1261768580,3285,3285,3285,3285,2088
20230608,110300,1254909500,3285,3285,3285,3285,1000
20230608,110200,1251624500,3285,3285,3290,3285,446
20230608,110100,1250159385,3285,3285,3285,3285,123
20230608,110000,1249755330,3285,3285,3285,3285,94
20230608,105900,1249446540,3290,3290,3290,3290,50
20230608,105800,1249282040,3290,3290,3290,3290,674
20230608,105700,1247064580,3290,3290,3290,3290,200
20230608,105600,1246406580,3290,3290,3290,3290,0
20230608,105500,1246406580,3290,3295,3295,3290,2624
20230608,105400,1237771620,3295,3290,3295,3290,511
20230608,105300,1236088880,3290,3290,3290,3290,150
20230608,105200,1235595380,3290,3290,3290,3285,2108
20230608,105100,1228660560,3290,3290,3290,3290,712
20230608,105000,1226318080,3290,3290,3290,3290,683
20230608,104900,1224071010,3290,3290,3290,3290,8512
20230608,104800,1196066530,3285,3290,3290,3285,2301
20230608,104700,1188499240,3290,3290,3290,3290,310
20230608,104600,1187479340,3290,3290,3290,3290,90
20230608,104500,1187183240,3290,3290,3290,3285,1730
20230608,104400,1181492190,3285,3290,3290,3285,392
20230608,104300,1180203605,3290,3290,3290,3290,588
20230608,104200,1178269085,3290,3290,3290,3290,210
20230608,104100,1177578185,3290,3290,3290,3280,9465
20230608,104000,1146438835,3295,3275,3295,3275,15458
20230608,103900,1095648475,3270,3270,3270,3270,35
20230608,103800,1095534025,3275,3270,3275,3270,1020
20230608,103700,1092198320,3270,3270,3270,3270,220
20230608,103600,1091478920,3265,3270,3270,3265,2500
20230608,103500,1083315170,3270,3270,3270,3270,5
20230608,103400,1083298820,3265,3270,3270,3265,3000
20230608,103300,1073492575,3280,3280,3280,3280,404
20230608,103200,1072167455,3280,3270,3280,3270,358
20230608,103100,1070996770,3265,3265,3265,3265,0
20230608,103000,1070996770,3265,3265,3265,3265,268
20230608,102900,1070121750,3265,3265,3265,3265,1
20230608,102800,1070118485,3265,3265,3265,3265,0
20230608,102700,1070118485,3265,3265,3265,3265,0
20230608,102600,1070118485,3265,3265,3265,3265,5
20230608,102500,1070102160,3265,3280,3280,3265,15259
20230608,102400,1020173455,3275,3275,3275,3275,28
20230608,102300,1020081755,3275,3275,3275,3275,1100
20230608,102200,1016479255,3275,3275,3275,3275,0
20230608,102100,1016479255,3275,3275,3275,3275,607
20230608,102000,1014491330,3275,3275,3275,3275,20
20230608,101900,1014425830,3275,3275,3280,3275,1086
20230608,101800,1010868280,3275,3275,3275,3275,64
20230608,101700,1010658680,3280,3280,3280,3280,1527
20230608,101600,1005650120,3280,3280,3280,3280,187
20230608,101500,1005036760,3280,3280,3280,3280,55
20230608,101400,1004856360,3280,3280,3280,3280,1700
20230608,101300,999280360,3280,3280,3280,3280,423
20230608,101200,997892920,3280,3280,3280,3280,4613
20230608,101100,982762280,3280,3280,3280,3275,950
20230608,101000,979650280,3280,3280,3280,3280,1473
20230608,100900,974818840,3280,3275,3280,3275,1801
20230608,100800,968911565,3280,3275,3280,3275,1001
20230608,100700,965633285,3275,3280,3280,3275,1739
20230608,100600,959938045,3280,3280,3280,3280,1005
20230608,100500,956641645,3280,3280,3280,3280,60
20230608,100400,956444845,3280,3280,3280,3280,510
20230608,100300,954772045,3280,3280,3280,3275,2057
20230608,100200,948035085,3275,3275,3275,3275,704
20230608,100100,945729485,3275,3275,3275,3275,695
20230608,100000,943453360,3275,3280,3280,3275,51
20230608,095900,943286085,3280,3280,3280,3280,6535
20230608,095800,921851285,3280,3280,3280,3280,1018
20230608,095700,918512245,3280,3280,3280,3280,76
20230608,095600,918262965,3280,3280,3280,3280,0
20230608,095500,918262965,3280,3280,3280,3280,1474
20230608,095400,913428245,3280,3280,3280,3280,101
20230608,095300,913096965,3280,3280,3280,3280,1470
20230608,095200,908275365,3280,3280,3280,3280,2156
20230608,095100,901203685,3280,3285,3285,3280,5380
20230608,095000,883532030,3290,3290,3290,3290,267
20230608,094900,882653600,3290,3290,3290,3290,900
20230608,094800,879692600,3290,3285,3290,3285,1070
20230608,094700,876172350,3285,3285,3285,3285,3503
20230608,094600,864664995,3285,3290,3290,3285,346
20230608,094500,863528135,3290,3295,3295,3290,1956
20230608,094400,857092740,3295,3295,3295,3290,128
20230608,094300,856671130,3295,3290,3295,3290,360
20230608,094200,855486500,3290,3290,3290,3285,2909
20230608,094100,845925420,3290,3290,3290,3285,9889
20230608,094000,813413810,3295,3295,3295,3295,2960
20230608,093900,803660610,3295,3300,3300,3295,1846
20230608,093800,797574335,3300,3300,3300,3295,1685
20230608,093700,792014085,3300,3305,3305,3300,4639
20230608,093600,776703885,3305,3305,3305,3295,1582
20230608,093500,771477045,3305,3300,3305,3300,7299
20230608,093400,747381200,3300,3300,3300,3295,12600
20230608,093300,705806200,3300,3295,3300,3290,3515
20230608,093200,694226905,3295,3295,3295,3295,1102
20230608,093100,690595815,3295,3290,3295,3290,2545
20230608,093000,682221860,3290,3300,3300,3290,2402
20230608,092900,674309730,3300,3295,3300,3290,824
20230608,092800,671595095,3295,3290,3300,3290,293
20230608,092700,670630615,3290,3295,3295,3290,952
20230608,092600,667493925,3290,3290,3295,3290,3159
20230608,092500,657088665,3290,3290,3295,3290,11181
20230608,092400,620257920,3285,3285,3285,3280,3925
20230608,092300,607364300,3285,3285,3285,3285,1723
20230608,092200,601704245,3285,3285,3285,3280,2618
20230608,092100,593108115,3285,3280,3285,3280,4666
20230608,092000,577801135,3280,3275,3280,3275,463
20230608,091900,576283795,3270,3270,3270,3270,398
20230608,091800,574982335,3270,3285,3290,3270,28884
20230608,091700,480268630,3285,3290,3290,3285,3940
20230608,091600,467306600,3290,3295,3295,3290,2022
20230608,091500,460645680,3295,3295,3300,3295,3361
20230608,091400,449571110,3295,3295,3295,3290,4601
20230608,091300,434420350,3295,3300,3300,3295,6095
20230608,091200,414317785,3300,3305,3305,3300,5895
20230608,091100,394836910,3310,3310,3310,3305,5352
20230608,091000,377143585,3310,3310,3315,3305,15378
20230608,090900,326184025,3310,3305,3315,3300,14010
20230608,090800,279830400,3305,3280,3320,3280,42159
20230608,090700,140629535,3280,3285,3285,3280,900
20230608,090600,137675535,3285,3280,3285,3275,6273
20230608,090500,117081330,3275,3275,3275,3275,3365
20230608,090400,106060955,3255,3255,3260,3255,2038
20230608,090300,99424975,3260,3265,3265,3255,5500
20230608,090200,81496660,3260,3280,3280,3260,2434
20230608,090100,73531995,3270,3280,3280,3270,3343
20230608,090000,62573620,3285,3285,3290,3275,19004