stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,193700,523793955,2975,2975,2975,2975,3707
20230607,193600,523793955,2975,2975,2975,2975,0
20230607,193500,523793955,2975,2975,2975,2975,0
20230607,193400,523793955,2975,2975,2975,2975,0
20230607,193300,523793955,2975,2975,2975,2975,0
20230607,193200,523793955,2975,2975,2975,2975,0
20230607,193100,523793955,2975,2975,2975,2975,0
20230607,193000,523793955,2975,2975,2975,2975,0
20230607,192900,523793955,2975,2975,2975,2975,0
20230607,192800,523793955,2975,2975,2975,2975,0
20230607,192700,523793955,2975,2975,2975,2975,0
20230607,192600,523793955,2975,2975,2975,2975,0
20230607,192500,523793955,2975,2975,2975,2975,0
20230607,192400,523793955,2975,2975,2975,2975,0
20230607,192300,523793955,2975,2975,2975,2975,0
20230607,192200,523793955,2975,2975,2975,2975,0
20230607,192100,523793955,2975,2975,2975,2975,0
20230607,192000,523793955,2975,2975,2975,2975,0
20230607,191900,523793955,2975,2975,2975,2975,0
20230607,191800,523793955,2975,2975,2975,2975,0
20230607,191700,523793955,2975,2975,2975,2975,0
20230607,191600,523793955,2975,2975,2975,2975,0
20230607,191500,523793955,2975,2975,2975,2975,0
20230607,191400,523793955,2975,2975,2975,2975,0
20230607,191300,523793955,2975,2975,2975,2975,0
20230607,191200,523793955,2975,2975,2975,2975,0
20230607,191100,523793955,2975,2975,2975,2975,0
20230607,191000,523793955,2975,2975,2975,2975,0
20230607,190900,523793955,2975,2975,2975,2975,0
20230607,190800,523793955,2975,2975,2975,2975,0
20230607,190700,523793955,2975,2975,2975,2975,3707
20230607,190600,523793955,2975,2975,2975,2975,0
20230607,190500,523793955,2975,2975,2975,2975,0
20230607,190400,523793955,2975,2975,2975,2975,0
20230607,190300,523793955,2975,2975,2975,2975,0
20230607,190200,523793955,2975,2975,2975,2975,0
20230607,190100,523793955,2975,2975,2975,2975,0
20230607,190000,523793955,2975,2975,2975,2975,0
20230607,185900,523793955,2975,2975,2975,2975,0
20230607,185800,523793955,2975,2975,2975,2975,0
20230607,185700,523793955,2975,2975,2975,2975,0
20230607,185600,523793955,2975,2975,2975,2975,0
20230607,185500,523793955,2975,2975,2975,2975,0
20230607,185400,523793955,2975,2975,2975,2975,0
20230607,185300,523793955,2975,2975,2975,2975,0
20230607,185200,523793955,2975,2975,2975,2975,0
20230607,185100,523793955,2975,2975,2975,2975,0
20230607,185000,523793955,2975,2975,2975,2975,0
20230607,184900,523793955,2975,2975,2975,2975,0
20230607,184800,523793955,2975,2975,2975,2975,0
20230607,184700,523793955,2975,2975,2975,2975,0
20230607,184600,523793955,2975,2975,2975,2975,0
20230607,184500,523793955,2975,2975,2975,2975,0
20230607,184400,523793955,2975,2975,2975,2975,0
20230607,184300,523793955,2975,2975,2975,2975,0
20230607,184200,523793955,2975,2975,2975,2975,0
20230607,184100,523793955,2975,2975,2975,2975,0
20230607,184000,523793955,2975,2975,2975,2975,0
20230607,183900,523793955,2975,2975,2975,2975,0
20230607,183800,523793955,2975,2975,2975,2975,0
20230607,183700,523793955,2975,2975,2975,2975,3707
20230607,183600,523793955,2975,2975,2975,2975,0
20230607,183500,523793955,2975,2975,2975,2975,0
20230607,183400,523793955,2975,2975,2975,2975,0
20230607,183300,523793955,2975,2975,2975,2975,0
20230607,183200,523793955,2975,2975,2975,2975,0
20230607,183100,523793955,2975,2975,2975,2975,0
20230607,183000,523793955,2975,2975,2975,2975,0
20230607,182900,523793955,2975,2975,2975,2975,0
20230607,182800,523793955,2975,2975,2975,2975,0
20230607,182700,523793955,2975,2975,2975,2975,0
20230607,182600,523793955,2975,2975,2975,2975,0
20230607,182500,523793955,2975,2975,2975,2975,0
20230607,182400,523793955,2975,2975,2975,2975,0
20230607,182300,523793955,2975,2975,2975,2975,0
20230607,182200,523793955,2975,2975,2975,2975,0
20230607,182100,523793955,2975,2975,2975,2975,0
20230607,182000,523793955,2975,2975,2975,2975,0
20230607,181900,523793955,2975,2975,2975,2975,0
20230607,181800,523793955,2975,2975,2975,2975,0
20230607,181700,523793955,2975,2975,2975,2975,0
20230607,181600,523793955,2975,2975,2975,2975,0
20230607,181500,523793955,2975,2975,2975,2975,0
20230607,181400,523793955,2975,2975,2975,2975,0
20230607,181300,523793955,2975,2975,2975,2975,0
20230607,181200,523793955,2975,2975,2975,2975,0
20230607,181100,523793955,2975,2975,2975,2975,0
20230607,181000,523793955,2975,2975,2975,2975,0
20230607,180900,523793955,2975,2975,2975,2975,0
20230607,180800,523793955,2975,2975,2975,2975,0
20230607,180700,523793955,2975,2975,2975,2975,3707
20230607,180600,523793955,2975,2975,2975,2975,0
20230607,180500,523793955,2975,2975,2975,2975,0
20230607,180400,523793955,2975,2975,2975,2975,0
20230607,180300,523793955,2975,2975,2975,2975,0
20230607,180200,523793955,2975,2975,2975,2975,0
20230607,180100,523793955,2975,2975,2975,2975,0
20230607,180000,523793955,2975,2975,2975,2975,0
20230607,175900,523793955,2975,2975,2975,2975,0
20230607,175800,523793955,2975,2975,2975,2975,0
20230607,175700,523793955,2975,2975,2975,2975,0
20230607,175600,523793955,2975,2975,2975,2975,0
20230607,175500,523793955,2975,2975,2975,2975,0
20230607,175400,523793955,2975,2975,2975,2975,0
20230607,175300,523793955,2975,2975,2975,2975,0
20230607,175200,523793955,2975,2975,2975,2975,0
20230607,175100,523793955,2975,2975,2975,2975,0
20230607,175000,523793955,2975,2975,2975,2975,0
20230607,174900,523793955,2975,2975,2975,2975,0
20230607,174800,523793955,2975,2975,2975,2975,0
20230607,174700,523793955,2975,2975,2975,2975,0
20230607,174600,523793955,2975,2975,2975,2975,0
20230607,174500,523793955,2975,2975,2975,2975,0
20230607,174400,523793955,2975,2975,2975,2975,0
20230607,174300,523793955,2975,2975,2975,2975,0
20230607,174200,523793955,2975,2975,2975,2975,0
20230607,174100,523793955,2975,2975,2975,2975,0
20230607,174000,523793955,2975,2975,2975,2975,0
20230607,173900,523793955,2975,2975,2975,2975,0
20230607,173800,523793955,2975,2975,2975,2975,0
20230607,173700,523793955,2975,2975,2975,2975,3707
20230607,173600,523793955,2975,2975,2975,2975,0
20230607,173500,523793955,2975,2975,2975,2975,0
20230607,173400,523793955,2975,2975,2975,2975,0
20230607,173300,523793955,2975,2975,2975,2975,0
20230607,173200,523793955,2975,2975,2975,2975,0
20230607,173100,523793955,2975,2975,2975,2975,0
20230607,173000,523793955,2975,2975,2975,2975,0
20230607,172900,523793955,2975,2975,2975,2975,0
20230607,172800,523793955,2975,2975,2975,2975,0
20230607,172700,523793955,2975,2975,2975,2975,0
20230607,172600,523793955,2975,2975,2975,2975,0
20230607,172500,523793955,2975,2975,2975,2975,0
20230607,172400,523793955,2975,2975,2975,2975,0
20230607,172300,523793955,2975,2975,2975,2975,0
20230607,172200,523793955,2975,2975,2975,2975,0
20230607,172100,523793955,2975,2975,2975,2975,0
20230607,172000,523793955,2975,2975,2975,2975,0
20230607,171900,523793955,2975,2975,2975,2975,0
20230607,171800,523793955,2975,2975,2975,2975,0
20230607,171700,523793955,2975,2975,2975,2975,0
20230607,171600,523793955,2975,2975,2975,2975,0
20230607,171500,523793955,2975,2975,2975,2975,0
20230607,171400,523793955,2975,2975,2975,2975,0
20230607,171300,523793955,2975,2975,2975,2975,0
20230607,171200,523793955,2975,2975,2975,2975,0
20230607,171100,523793955,2975,2975,2975,2975,0
20230607,171000,523793955,2975,2975,2975,2975,0
20230607,170900,523793955,2975,2975,2975,2975,0
20230607,170800,523793955,2975,2975,2975,2975,0
20230607,170700,523793955,2975,2975,2975,2975,3707
20230607,170600,523793955,2975,2975,2975,2975,0
20230607,170500,523793955,2975,2975,2975,2975,0
20230607,170400,523793955,2975,2975,2975,2975,0
20230607,170300,523793955,2975,2975,2975,2975,0
20230607,170200,523793955,2975,2975,2975,2975,0
20230607,170100,523793955,2975,2975,2975,2975,0
20230607,170000,523793955,2975,2975,2975,2975,0
20230607,165900,523793955,2975,2975,2975,2975,0
20230607,165800,523793955,2975,2975,2975,2975,0
20230607,165700,523793955,2975,2975,2975,2975,0
20230607,165600,523793955,2975,2975,2975,2975,0
20230607,165500,523793955,2975,2975,2975,2975,0
20230607,165400,523793955,2975,2975,2975,2975,0
20230607,165300,523793955,2975,2975,2975,2975,0
20230607,165200,523793955,2975,2975,2975,2975,0
20230607,165100,523793955,2975,2975,2975,2975,0
20230607,165000,523793955,2975,2975,2975,2975,0
20230607,164900,523793955,2975,2975,2975,2975,0
20230607,164800,523793955,2975,2975,2975,2975,0
20230607,164700,523793955,2975,2975,2975,2975,0
20230607,164600,523793955,2975,2975,2975,2975,0
20230607,164500,523793955,2975,2975,2975,2975,0
20230607,164400,523793955,2975,2975,2975,2975,0
20230607,164300,523793955,2975,2975,2975,2975,0
20230607,164200,523793955,2975,2975,2975,2975,0
20230607,164100,523793955,2975,2975,2975,2975,0
20230607,164000,523793955,2975,2975,2975,2975,0
20230607,163900,523793955,2975,2975,2975,2975,0
20230607,163800,523793955,2975,2975,2975,2975,0
20230607,163700,523793955,2975,2975,2975,2975,3707
20230607,163600,523793955,2975,2975,2975,2975,0
20230607,163500,523793955,2975,2975,2975,2975,0
20230607,163400,523793955,2975,2975,2975,2975,0
20230607,163300,523793955,2975,2975,2975,2975,0
20230607,163200,523793955,2975,2975,2975,2975,0
20230607,163100,523793955,2975,2975,2975,2975,0
20230607,163000,523793955,2975,2975,2975,2975,0
20230607,162900,523793955,2975,2975,2975,2975,0
20230607,162800,523793955,2975,2975,2975,2975,0
20230607,162700,523793955,2975,2975,2975,2975,0
20230607,162600,523793955,2975,2975,2975,2975,0
20230607,162500,523793955,2975,2975,2975,2975,0
20230607,162400,523793955,2975,2975,2975,2975,0
20230607,162300,523793955,2975,2975,2975,2975,0
20230607,162200,523793955,2975,2975,2975,2975,0
20230607,162100,523793955,2975,2975,2975,2975,0
20230607,162000,523793955,2975,2975,2975,2975,0
20230607,161900,523793955,2975,2975,2975,2975,0
20230607,161800,523793955,2975,2975,2975,2975,0
20230607,161700,523793955,2975,2975,2975,2975,0
20230607,161600,523793955,2975,2975,2975,2975,0
20230607,161500,523793955,2975,2975,2975,2975,0
20230607,161400,523793955,2975,2975,2975,2975,0
20230607,161300,523793955,2975,2975,2975,2975,0
20230607,161200,523793955,2975,2975,2975,2975,0
20230607,161100,523793955,2975,2975,2975,2975,0
20230607,161000,523793955,2975,2975,2975,2975,0
20230607,160900,523793955,2975,2975,2975,2975,0
20230607,160800,523793955,2975,2975,2975,2975,0
20230607,160700,523793955,2975,2975,2975,2975,3707
20230607,160600,523793955,2975,2975,2975,2975,0
20230607,160500,523793955,2975,2975,2975,2975,0
20230607,160400,523793955,2975,2975,2975,2975,0
20230607,160300,523793955,2975,2975,2975,2975,0
20230607,160200,523793955,2975,2975,2975,2975,0
20230607,160100,523793955,2975,2975,2975,2975,0
20230607,160000,523793955,2975,2975,2975,2975,0
20230607,155900,523793955,2975,2975,2975,2975,0
20230607,155800,523793955,2975,2975,2975,2975,0
20230607,155700,523793955,2975,2975,2975,2975,0
20230607,155600,523793955,2975,2975,2975,2975,0
20230607,155500,523793955,2975,2975,2975,2975,0
20230607,155400,523793955,2975,2975,2975,2975,0
20230607,155300,523793955,2975,2975,2975,2975,0
20230607,155200,523793955,2975,2975,2975,2975,0
20230607,155100,523793955,2975,2975,2975,2975,0
20230607,155000,523793955,2975,2975,2975,2975,0
20230607,154900,523793955,2975,2975,2975,2975,0
20230607,154800,523793955,2975,2975,2975,2975,0
20230607,154700,523793955,2975,2975,2975,2975,0
20230607,154600,523793955,2975,2975,2975,2975,0
20230607,154500,523793955,2975,2975,2975,2975,0
20230607,154400,523793955,2975,2975,2975,2975,0
20230607,154300,523793955,2975,2975,2975,2975,0
20230607,154200,523793955,2975,2975,2975,2975,0
20230607,154100,523793955,2975,2975,2975,2975,0
20230607,154000,523793955,2975,2975,2975,2975,0
20230607,153900,523793955,2975,2975,2975,2975,0
20230607,153800,523793955,2975,2975,2975,2975,0
20230607,153700,523793955,2975,2975,2975,2975,3707
20230607,153600,523793955,2975,2975,2975,2975,0
20230607,153500,523793955,2975,2975,2975,2975,0
20230607,153400,523793955,2975,2975,2975,2975,0
20230607,153300,523793955,2975,2975,2975,2975,0
20230607,153200,523793955,2975,2975,2975,2975,0
20230607,153100,523793955,2975,2975,2975,2975,0
20230607,153000,523793955,2975,2975,2975,2975,3707
20230607,152900,512765630,2980,2980,2980,2980,0
20230607,152800,512765630,2980,2980,2980,2980,0
20230607,152700,512765630,2980,2980,2980,2980,0
20230607,152600,512765630,2980,2980,2980,2980,0
20230607,152500,512765630,2980,2980,2980,2980,0
20230607,152400,512765630,2980,2980,2980,2980,0
20230607,152300,512765630,2980,2980,2980,2980,0
20230607,152200,512765630,2980,2980,2980,2980,0
20230607,152100,512765630,2980,2980,2980,2980,0
20230607,152000,512765630,2980,2980,2980,2980,0
20230607,151900,512765630,2980,2980,2980,2980,1319
20230607,151800,508835010,2980,2980,2980,2980,10
20230607,151700,508805210,2990,2990,2990,2990,22
20230607,151600,508739430,2990,2990,2990,2990,335
20230607,151500,507737780,2990,2985,2990,2985,126
20230607,151400,507361480,2980,2980,2980,2980,0
20230607,151300,507361480,2980,2975,2980,2975,635
20230607,151200,505469230,2975,2975,2975,2975,3565
20230607,151100,494863355,2975,2975,2975,2975,3147
20230607,151000,485501030,2970,2970,2970,2970,1139
20230607,150900,482118200,2975,2975,2975,2975,0
20230607,150800,482118200,2975,2975,2975,2975,0
20230607,150700,482118200,2975,2975,2975,2975,43
20230607,150600,481990275,2975,2965,2975,2965,681
20230607,150500,479970960,2970,2970,2970,2970,1164
20230607,150400,476513880,2965,2970,2970,2965,2501
20230607,150300,469097915,2970,2970,2970,2970,3
20230607,150200,469089005,2970,2970,2970,2970,7
20230607,150100,469068215,2970,2975,2975,2970,1327
20230607,150000,465122890,2975,2970,2975,2970,1000
20230607,145900,462150890,2955,2975,2975,2955,21
20230607,145800,462088815,2950,2960,2975,2950,5543
20230607,145700,445723195,2960,2965,2965,2960,2119
20230607,145600,439450210,2965,2965,2965,2965,0
20230607,145500,439450210,2965,2965,2965,2965,0
20230607,145400,439450210,2965,2970,2970,2960,1797
20230607,145300,434121380,2985,2985,2985,2985,0
20230607,145200,434121380,2985,2970,2985,2970,161
20230607,145100,433641655,2970,2970,2970,2970,0
20230607,145000,433641655,2970,2970,2970,2970,160
20230607,144900,433166455,2970,2980,2980,2970,2000
20230607,144800,427225945,2970,2970,2970,2970,4
20230607,144700,427214065,2970,2970,2970,2970,0
20230607,144600,427214065,2970,2970,2970,2970,354
20230607,144500,426162685,2970,2980,2980,2970,1302
20230607,144400,422288560,2980,2980,2980,2980,18
20230607,144300,422234920,2980,2980,2980,2980,1
20230607,144200,422231940,2985,2985,2985,2985,0
20230607,144100,422231940,2985,2985,2985,2985,0
20230607,144000,422231940,2985,2985,2985,2985,0
20230607,143900,422231940,2985,2985,2985,2985,0
20230607,143800,422231940,2985,2985,2985,2985,1
20230607,143700,422228955,2975,2980,2980,2975,1500
20230607,143600,417761260,2980,2980,2980,2980,15
20230607,143500,417716560,2980,2980,2980,2980,1
20230607,143400,417713580,2970,2975,2975,2970,1700
20230607,143300,412662650,2975,2975,2975,2975,300
20230607,143200,411770150,2975,2980,2980,2975,666
20230607,143100,409788775,2980,2990,2990,2980,2000
20230607,143000,403822725,2995,2995,2995,2995,0
20230607,142900,403822725,2995,2995,2995,2995,31
20230607,142800,403729880,2995,3000,3000,2995,659
20230607,142700,401755785,3000,3000,3000,3000,156
20230607,142600,401287785,3000,3000,3000,3000,0
20230607,142500,401287785,3000,3000,3000,3000,1
20230607,142400,401284785,3000,3000,3000,3000,60
20230607,142300,401104785,3000,3000,3000,3000,714
20230607,142200,398962785,3000,3000,3000,3000,0
20230607,142100,398962785,3000,3000,3000,3000,250
20230607,142000,398212785,3000,3000,3000,3000,250
20230607,141900,397462785,2995,2995,2995,2995,0
20230607,141800,397462785,2995,2995,2995,2995,509
20230607,141700,395938330,2995,2995,2995,2995,0
20230607,141600,395938330,2995,2995,2995,2995,500
20230607,141500,394440830,2995,2995,2995,2995,0
20230607,141400,394440830,2995,2995,2995,2995,50
20230607,141300,394291080,2995,2995,2995,2995,0
20230607,141200,394291080,2995,2995,2995,2995,3
20230607,141100,394282095,2995,2995,2995,2995,0
20230607,141000,394282095,2995,2995,2995,2995,0
20230607,140900,394282095,2995,2995,2995,2995,1
20230607,140800,394279100,2995,2995,2995,2995,0
20230607,140700,394279100,2995,2995,2995,2995,2
20230607,140600,394273110,2990,2990,2990,2990,50
20230607,140500,394123610,2990,2990,2990,2990,632
20230607,140400,392233930,2990,2990,2990,2990,0
20230607,140300,392233930,2990,2990,2990,2990,1
20230607,140200,392230940,2985,2985,2985,2985,0
20230607,140100,392230940,2985,2980,2985,2980,10
20230607,140000,392201135,2980,2985,2985,2980,17
20230607,135900,392150400,2985,2990,2990,2985,230
20230607,135800,391462995,2990,2995,2995,2990,709
20230607,135700,389342985,2995,2995,2995,2995,0
20230607,135600,389342985,2995,2995,2995,2995,0
20230607,135500,389342985,2995,2995,2995,2995,160
20230607,135400,388863785,3000,3000,3000,3000,1
20230607,135300,388860785,2995,2990,2995,2990,942
20230607,135200,386039995,2995,2990,2995,2990,161
20230607,135100,385558000,2985,2985,2985,2985,0
20230607,135000,385558000,2985,2985,2985,2985,98
20230607,134900,385265470,2985,2985,2985,2985,0
20230607,134800,385265470,2985,2985,2985,2985,2
20230607,134700,385259500,2975,2975,2975,2975,300
20230607,134600,384367000,2975,2975,2975,2975,560
20230607,134500,382701000,2970,2975,2975,2970,11
20230607,134400,382668280,2975,2970,2975,2970,1867
20230607,134300,377118975,2970,2970,2970,2970,14
20230607,134200,377077395,2970,2975,2975,2970,196
20230607,134100,376494300,2975,2975,2975,2975,200
20230607,134000,375899300,2975,2975,2975,2975,143
20230607,133900,375473875,2975,2975,2975,2975,1
20230607,133800,375470900,2975,2985,2985,2975,14
20230607,133700,375429150,2995,2995,2995,2995,0
20230607,133600,375429150,2995,2985,2995,2985,1078
20230607,133500,372204915,2990,2975,2990,2965,605
20230607,133400,370407785,2990,2990,2990,2990,20
20230607,133300,370347985,2990,2990,2990,2990,1
20230607,133200,370344995,2975,2980,2980,2975,94
20230607,133100,370064920,2975,2985,2985,2975,2837
20230607,133000,361610560,2995,2995,2995,2995,103
20230607,132900,361302075,3000,3000,3000,3000,0
20230607,132800,361302075,3000,3000,3000,3000,0
20230607,132700,361302075,3000,3000,3000,3000,0
20230607,132600,361302075,3000,2995,3000,2995,13
20230607,132500,361263135,2985,2990,2990,2985,300
20230607,132400,360366650,2990,2990,2990,2990,42
20230607,132300,360241070,2990,2990,2990,2990,1158
20230607,132200,356778650,2990,2990,2990,2990,10
20230607,132100,356748750,2990,2985,2990,2985,168
20230607,132000,356246770,2985,2985,2985,2985,147
20230607,131900,355807975,2985,2985,2985,2985,0
20230607,131800,355807975,2985,2985,2985,2985,998
20230607,131700,352828945,2985,2985,2985,2985,75
20230607,131600,352605070,2985,2985,2985,2980,279
20230607,131500,351772260,2985,2975,2985,2975,316
20230607,131400,350830700,2960,2970,2975,2960,1722
20230607,131300,345723375,2970,2995,2995,2950,3811
20230607,131200,334425215,2995,3000,3000,2990,5477
20230607,131100,318004950,3010,3010,3010,3010,0
20230607,131000,318004950,3010,3010,3010,3010,31
20230607,130900,317911640,3010,3010,3010,3010,0
20230607,130800,317911640,3010,3010,3010,3010,0
20230607,130700,317911640,3010,3010,3010,3010,1
20230607,130600,317908630,3000,3000,3000,3000,0
20230607,130500,317908630,3000,3000,3000,3000,0
20230607,130400,317908630,3000,3000,3000,3000,0
20230607,130300,317908630,3000,3010,3010,3000,697
20230607,130200,315817600,3000,3005,3010,3000,1701
20230607,130100,310706300,3015,3015,3015,3015,0
20230607,130000,310706300,3015,3015,3015,3015,0
20230607,125900,310706300,3015,3015,3015,3015,1000
20230607,125800,307691300,3015,3015,3015,3015,1
20230607,125700,307688285,3015,3015,3015,3015,0
20230607,125600,307688285,3015,3015,3015,3015,0
20230607,125500,307688285,3015,3005,3015,3005,24
20230607,125400,307616135,3010,3010,3010,3010,863
20230607,125300,305018505,3010,3010,3010,3010,3
20230607,125200,305009475,3015,3015,3015,3015,0
20230607,125100,305009475,3015,3015,3015,3015,0
20230607,125000,305009475,3015,3015,3015,3015,100
20230607,124900,304707975,3010,3010,3010,3010,200
20230607,124800,304105975,3005,3005,3005,3005,401
20230607,124700,302900970,3005,3005,3005,3005,0
20230607,124600,302900970,3005,3005,3005,3005,0
20230607,124500,302900970,3005,3005,3005,3005,100
20230607,124400,302600470,3005,3005,3005,3005,54
20230607,124300,302438200,3010,3015,3015,3010,30
20230607,124200,302347800,3015,3010,3015,3010,140
20230607,124100,301925950,3005,3005,3005,3005,2078
20230607,124000,295681560,3005,3010,3010,3005,681
20230607,123900,293633870,3005,3005,3005,3005,0
20230607,123800,293633870,3005,3005,3005,3005,0
20230607,123700,293633870,3005,3010,3010,3005,500
20230607,123600,292131110,3015,3015,3015,3010,75
20230607,123500,291905015,3015,3010,3015,3010,31
20230607,123400,291811650,3010,3010,3010,3010,1256
20230607,123300,288031090,3010,3010,3010,3010,0
20230607,123200,288031090,3010,3010,3010,3010,1
20230607,123100,288028080,3010,3010,3010,3010,0
20230607,123000,288028080,3010,3010,3010,3010,274
20230607,122900,287203340,3005,3005,3005,3005,429
20230607,122800,285914195,3005,3015,3015,3000,6522
20230607,122700,266309585,3020,3020,3020,3020,120
20230607,122600,265947185,3025,3025,3025,3025,1
20230607,122500,265944160,3015,3015,3015,3015,0
20230607,122400,265944160,3015,3015,3015,3015,1
20230607,122300,265941145,3025,3025,3025,3025,33
20230607,122200,265841320,3025,3025,3025,3025,0
20230607,122100,265841320,3025,3025,3025,3025,185
20230607,122000,265281695,3025,3025,3025,3025,0
20230607,121900,265281695,3025,3025,3025,3025,0
20230607,121800,265281695,3025,3025,3025,3025,0
20230607,121700,265281695,3025,3020,3025,3020,6
20230607,121600,265263555,3020,3020,3020,3020,517
20230607,121500,263702215,3020,3025,3025,3020,1162
20230607,121400,260187380,3020,3020,3020,3020,36
20230607,121300,260078660,3025,3025,3025,3025,10
20230607,121200,260048410,3030,3020,3030,3020,29
20230607,121100,259960710,3035,3030,3035,3030,302
20230607,121000,259045640,3030,3025,3030,3010,3187
20230607,120900,249420300,3020,3025,3025,3020,2905
20230607,120800,240645880,3030,3030,3030,3030,279
20230607,120700,239800510,3030,3035,3035,3030,1230
20230607,120600,236073600,3035,3040,3040,3035,1964
20230607,120500,230107765,3040,3040,3040,3040,611
20230607,120400,228250325,3045,3045,3045,3045,0
20230607,120300,228250325,3045,3045,3045,3045,0
20230607,120200,228250325,3045,3045,3045,3045,49
20230607,120100,228101120,3055,3050,3055,3050,167
20230607,120000,227590950,3045,3045,3045,3045,0
20230607,115900,227590950,3045,3045,3045,3045,0
20230607,115800,227590950,3045,3045,3045,3045,0
20230607,115700,227590950,3045,3045,3045,3045,3
20230607,115600,227581815,3055,3055,3055,3055,0
20230607,115500,227581815,3055,3055,3055,3055,100
20230607,115400,227276315,3055,3055,3055,3055,0
20230607,115300,227276315,3055,3055,3055,3055,0
20230607,115200,227276315,3055,3055,3055,3055,1
20230607,115100,227273260,3040,3040,3040,3040,0
20230607,115000,227273260,3040,3040,3040,3040,0
20230607,114900,227273260,3040,3040,3040,3040,0
20230607,114800,227273260,3040,3040,3040,3040,610
20230607,114700,225418860,3040,3040,3040,3040,0
20230607,114600,225418860,3040,3045,3055,3040,67
20230607,114500,225215140,3055,3055,3055,3055,0
20230607,114400,225215140,3055,3055,3055,3055,0
20230607,114300,225215140,3055,3055,3055,3055,1
20230607,114200,225212085,3045,3045,3045,3045,0
20230607,114100,225212085,3045,3045,3045,3045,200
20230607,114000,224603085,3045,3045,3045,3045,15
20230607,113900,224557410,3040,3040,3040,3040,39
20230607,113800,224438850,3040,3040,3040,3040,20
20230607,113700,224378050,3040,3040,3040,3040,54
20230607,113600,224213890,3040,3040,3040,3040,0
20230607,113500,224213890,3040,3040,3040,3040,0
20230607,113400,224213890,3040,3040,3040,3040,1
20230607,113300,224210850,3055,3055,3055,3055,31
20230607,113200,224116145,3055,3055,3055,3055,4500
20230607,113100,210368645,3055,3055,3055,3055,3
20230607,113000,210359480,3055,3055,3055,3055,20
20230607,112900,210298380,3055,3055,3055,3055,430
20230607,112800,208984730,3055,3055,3055,3055,0
20230607,112700,208984730,3055,3055,3055,3055,0
20230607,112600,208984730,3055,3050,3055,3050,362
20230607,112500,207880570,3055,3055,3055,3055,0
20230607,112400,207880570,3055,3040,3055,3040,31
20230607,112300,207785980,3050,3050,3050,3050,30
20230607,112200,207694480,3050,3050,3050,3050,8
20230607,112100,207670080,3050,3050,3050,3050,1
20230607,112000,207667030,3040,3040,3040,3040,2669
20230607,111900,199553270,3040,3045,3045,3040,749
20230607,111800,197276255,3050,3050,3050,3050,21
20230607,111700,197212205,3055,3055,3055,3055,0
20230607,111600,197212205,3055,3055,3055,3055,4
20230607,111500,197199985,3060,3060,3060,3060,0
20230607,111400,197199985,3060,3060,3060,3060,1
20230607,111300,197196925,3050,3065,3065,3050,356
20230607,111200,196111035,3065,3065,3065,3065,0
20230607,111100,196111035,3065,3060,3065,3060,4
20230607,111000,196098790,3060,3060,3060,3060,0
20230607,110900,196098790,3060,3060,3060,3060,5
20230607,110800,196083490,3060,3060,3060,3060,4
20230607,110700,196071250,3060,3060,3060,3060,0
20230607,110600,196071250,3060,3050,3060,3050,64
20230607,110500,195876030,3050,3040,3050,3040,2
20230607,110400,195869940,3040,3040,3040,3040,1
20230607,110300,195866900,3040,3040,3040,3040,1
20230607,110200,195863860,3040,3040,3040,3040,0
20230607,110100,195863860,3040,3035,3040,3030,105
20230607,110000,195544955,3035,3035,3035,3035,0
20230607,105900,195544955,3035,3035,3035,3035,2
20230607,105800,195538885,3035,3035,3035,3035,147
20230607,105700,195092740,3030,3030,3030,3030,0
20230607,105600,195092740,3030,3030,3030,3030,5
20230607,105500,195077590,3025,3025,3025,3025,0
20230607,105400,195077590,3025,3025,3025,3025,100
20230607,105300,194775090,3020,3030,3030,3020,3811
20230607,105200,183257365,3035,3035,3035,3035,1
20230607,105100,183254330,3040,3040,3040,3040,0
20230607,105000,183254330,3040,3040,3040,3040,0
20230607,104900,183254330,3040,3040,3040,3040,3
20230607,104800,183245210,3040,3030,3040,3030,6
20230607,104700,183226980,3025,3035,3035,3025,3026
20230607,104600,174065485,3035,3035,3035,3035,0
20230607,104500,174065485,3035,3035,3035,3035,110
20230607,104400,173731635,3035,3035,3035,3035,10
20230607,104300,173701285,3035,3035,3035,3035,12
20230607,104200,173664865,3035,3040,3040,3035,282
20230607,104100,172807590,3045,3045,3045,3045,0
20230607,104000,172807590,3045,3045,3045,3045,80
20230607,103900,172563990,3045,3035,3045,3035,836
20230607,103800,170026545,3035,3035,3035,3035,0
20230607,103700,170026545,3035,3035,3035,3035,1000
20230607,103600,166991545,3035,3035,3035,3035,32
20230607,103500,166894425,3035,3035,3035,3035,0
20230607,103400,166894425,3035,3035,3035,3035,1303
20230607,103300,162939820,3035,3035,3035,3035,51
20230607,103200,162785035,3035,3040,3040,3035,1924
20230607,103100,156945170,3040,3040,3040,3040,0
20230607,103000,156945170,3040,3040,3040,3040,0
20230607,102900,156945170,3040,3040,3040,3040,3347
20230607,102800,146770290,3040,3040,3040,3040,150
20230607,102700,146314290,3040,3040,3040,3040,8
20230607,102600,146289970,3040,3050,3050,3040,1329
20230607,102500,142249490,3050,3040,3050,3040,8
20230607,102400,142225130,3045,3045,3045,3045,164
20230607,102300,141725750,3050,3050,3050,3050,1
20230607,102200,141722700,3050,3045,3050,3045,19
20230607,102100,141664795,3045,3070,3070,3045,2969
20230607,102000,132623785,3070,3070,3070,3070,1
20230607,101900,132620715,3050,3050,3050,3050,668
20230607,101800,130583315,3050,3055,3055,3050,286
20230607,101700,129710765,3050,3050,3050,3050,346
20230607,101600,128655465,3055,3055,3055,3055,107
20230607,101500,128328580,3060,3060,3060,3060,1
20230607,101400,128325520,3060,3060,3060,3060,3
20230607,101300,128316340,3060,3070,3070,3060,48
20230607,101200,128169450,3060,3060,3060,3060,0
20230607,101100,128169450,3060,3060,3070,3060,6
20230607,101000,128151070,3070,3050,3070,3050,481
20230607,100900,126684000,3050,3050,3050,3050,0
20230607,100800,126684000,3050,3050,3050,3050,1125
20230607,100700,123252750,3070,3050,3070,3050,225
20230607,100600,122564500,3070,3070,3070,3070,1
20230607,100500,122561430,3050,3060,3060,3050,379
20230607,100400,121402750,3070,3070,3070,3070,0
20230607,100300,121402750,3070,3070,3070,3070,0
20230607,100200,121402750,3070,3070,3070,3070,32
20230607,100100,121304510,3070,3070,3070,3070,0
20230607,100000,121304510,3070,3070,3070,3070,0
20230607,095900,121304510,3070,3070,3070,3070,0
20230607,095800,121304510,3070,3070,3070,3070,1
20230607,095700,121301440,3060,3070,3070,3060,2
20230607,095600,121295310,3065,3070,3070,3065,2
20230607,095500,121289175,3065,3065,3065,3065,103
20230607,095400,120973480,3070,3050,3070,3050,485
20230607,095300,119493275,3050,3050,3050,3050,120
20230607,095200,119127275,3045,3045,3045,3045,0
20230607,095100,119127275,3045,3050,3050,3045,300
20230607,095000,118213735,3060,3060,3060,3045,33
20230607,094900,118112770,3065,3065,3065,3065,1000
20230607,094800,115047770,3045,3055,3060,3045,994
20230607,094700,112010800,3055,3055,3055,3055,610
20230607,094600,110147250,3045,3045,3045,3045,0
20230607,094500,110147250,3045,3055,3060,3045,1061
20230607,094400,106910560,3065,3065,3065,3065,1
20230607,094300,106907495,3065,3065,3065,3065,1
20230607,094200,106904430,3065,3065,3065,3065,0
20230607,094100,106904430,3065,3065,3065,3065,7
20230607,094000,106882975,3070,3070,3070,3065,568
20230607,093900,105139700,3075,3075,3075,3075,690
20230607,093800,103017950,3045,3055,3055,3045,6334
20230607,093700,83701535,3055,3060,3075,3055,1014
20230607,093600,80598560,3075,3080,3080,3075,92
20230607,093500,80315410,3080,3090,3090,3060,602
20230607,093400,78471200,3080,3065,3080,3060,2940
20230607,093300,69442050,3065,3075,3075,3065,1012
20230607,093200,66333655,3080,3105,3105,3080,586
20230607,093100,64528225,3105,3095,3110,3095,163
20230607,093000,64022750,3110,3110,3110,3110,0
20230607,092900,64022750,3110,3080,3110,3080,163
20230607,092800,63516510,3100,3085,3105,3080,1772
20230607,092700,58034290,3100,3100,3100,3100,1000
20230607,092600,54934290,3100,3090,3100,3085,2964
20230607,092500,45775775,3100,3100,3100,3100,100
20230607,092400,45465775,3100,3095,3100,3095,324
20230607,092300,44462870,3090,3085,3090,3085,149
20230607,092200,44002510,3080,3080,3080,3080,0
20230607,092100,44002510,3080,3080,3080,3080,3
20230607,092000,43993270,3090,3090,3090,3090,0
20230607,091900,43993270,3090,3075,3090,3075,3
20230607,091800,43984030,3075,3080,3080,3075,804
20230607,091700,41508730,3100,3085,3100,3085,516
20230607,091600,39916780,3090,3090,3090,3090,0
20230607,091500,39916780,3090,3090,3090,3090,0
20230607,091400,39916780,3090,3090,3090,3090,3
20230607,091300,39907510,3090,3090,3090,3090,21
20230607,091200,39842620,3090,3090,3090,3090,1
20230607,091100,39839530,3090,3090,3090,3090,3
20230607,091000,39830260,3090,3095,3100,3075,241
20230607,090900,39086055,3100,3100,3100,3100,10
20230607,090800,39055055,3095,3100,3100,3070,481
20230607,090700,37564080,3100,3085,3100,3085,529
20230607,090600,35929465,3090,3070,3090,3070,801
20230607,090500,33454395,3070,3070,3105,3070,2002
20230607,090400,27295330,3075,3060,3075,3060,117
20230607,090300,26936515,3060,3050,3060,3035,5074
20230607,090200,11516640,3050,3055,3055,3050,199
20230607,090100,10909085,3055,3050,3055,3050,75
20230607,090000,10680240,3050,3065,3065,3050,3492