stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,195000,3773327520,2150,2150,2150,2150,24724
20230620,194900,3773327520,2150,2150,2150,2150,0
20230620,194800,3773327520,2150,2150,2150,2150,0
20230620,194700,3773327520,2150,2150,2150,2150,0
20230620,194600,3773327520,2150,2150,2150,2150,0
20230620,194500,3773327520,2150,2150,2150,2150,0
20230620,194400,3773327520,2150,2150,2150,2150,0
20230620,194300,3773327520,2150,2150,2150,2150,0
20230620,194200,3773327520,2150,2150,2150,2150,0
20230620,194100,3773327520,2150,2150,2150,2150,0
20230620,194000,3773327520,2150,2150,2150,2150,0
20230620,193900,3773327520,2150,2150,2150,2150,0
20230620,193800,3773327520,2150,2150,2150,2150,0
20230620,193700,3773327520,2150,2150,2150,2150,0
20230620,193600,3773327520,2150,2150,2150,2150,0
20230620,193500,3773327520,2150,2150,2150,2150,0
20230620,193400,3773327520,2150,2150,2150,2150,0
20230620,193300,3773327520,2150,2150,2150,2150,0
20230620,193200,3773327520,2150,2150,2150,2150,0
20230620,193100,3773327520,2150,2150,2150,2150,0
20230620,193000,3773327520,2150,2150,2150,2150,0
20230620,192900,3773327520,2150,2150,2150,2150,0
20230620,192800,3773327520,2150,2150,2150,2150,0
20230620,192700,3773327520,2150,2150,2150,2150,0
20230620,192600,3773327520,2150,2150,2150,2150,0
20230620,192500,3773327520,2150,2150,2150,2150,0
20230620,192400,3773327520,2150,2150,2150,2150,0
20230620,192300,3773327520,2150,2150,2150,2150,0
20230620,192200,3773327520,2150,2150,2150,2150,0
20230620,192100,3773327520,2150,2150,2150,2150,0
20230620,192000,3773327520,2150,2150,2150,2150,24724
20230620,191900,3773327520,2150,2150,2150,2150,0
20230620,191800,3773327520,2150,2150,2150,2150,0
20230620,191700,3773327520,2150,2150,2150,2150,0
20230620,191600,3773327520,2150,2150,2150,2150,0
20230620,191500,3773327520,2150,2150,2150,2150,0
20230620,191400,3773327520,2150,2150,2150,2150,0
20230620,191300,3773327520,2150,2150,2150,2150,0
20230620,191200,3773327520,2150,2150,2150,2150,0
20230620,191100,3773327520,2150,2150,2150,2150,0
20230620,191000,3773327520,2150,2150,2150,2150,0
20230620,190900,3773327520,2150,2150,2150,2150,0
20230620,190800,3773327520,2150,2150,2150,2150,0
20230620,190700,3773327520,2150,2150,2150,2150,0
20230620,190600,3773327520,2150,2150,2150,2150,0
20230620,190500,3773327520,2150,2150,2150,2150,0
20230620,190400,3773327520,2150,2150,2150,2150,0
20230620,190300,3773327520,2150,2150,2150,2150,0
20230620,190200,3773327520,2150,2150,2150,2150,0
20230620,190100,3773327520,2150,2150,2150,2150,0
20230620,190000,3773327520,2150,2150,2150,2150,0
20230620,185900,3773327520,2150,2150,2150,2150,0
20230620,185800,3773327520,2150,2150,2150,2150,0
20230620,185700,3773327520,2150,2150,2150,2150,0
20230620,185600,3773327520,2150,2150,2150,2150,0
20230620,185500,3773327520,2150,2150,2150,2150,0
20230620,185400,3773327520,2150,2150,2150,2150,0
20230620,185300,3773327520,2150,2150,2150,2150,0
20230620,185200,3773327520,2150,2150,2150,2150,0
20230620,185100,3773327520,2150,2150,2150,2150,0
20230620,185000,3773327520,2150,2150,2150,2150,24724
20230620,184900,3773327520,2150,2150,2150,2150,0
20230620,184800,3773327520,2150,2150,2150,2150,0
20230620,184700,3773327520,2150,2150,2150,2150,0
20230620,184600,3773327520,2150,2150,2150,2150,0
20230620,184500,3773327520,2150,2150,2150,2150,0
20230620,184400,3773327520,2150,2150,2150,2150,0
20230620,184300,3773327520,2150,2150,2150,2150,0
20230620,184200,3773327520,2150,2150,2150,2150,0
20230620,184100,3773327520,2150,2150,2150,2150,0
20230620,184000,3773327520,2150,2150,2150,2150,0
20230620,183900,3773327520,2150,2150,2150,2150,0
20230620,183800,3773327520,2150,2150,2150,2150,0
20230620,183700,3773327520,2150,2150,2150,2150,0
20230620,183600,3773327520,2150,2150,2150,2150,0
20230620,183500,3773327520,2150,2150,2150,2150,0
20230620,183400,3773327520,2150,2150,2150,2150,0
20230620,183300,3773327520,2150,2150,2150,2150,0
20230620,183200,3773327520,2150,2150,2150,2150,0
20230620,183100,3773327520,2150,2150,2150,2150,0
20230620,183000,3773327520,2150,2150,2150,2150,0
20230620,182900,3773327520,2150,2150,2150,2150,0
20230620,182800,3773327520,2150,2150,2150,2150,0
20230620,182700,3773327520,2150,2150,2150,2150,0
20230620,182600,3773327520,2150,2150,2150,2150,0
20230620,182500,3773327520,2150,2150,2150,2150,0
20230620,182400,3773327520,2150,2150,2150,2150,0
20230620,182300,3773327520,2150,2150,2150,2150,0
20230620,182200,3773327520,2150,2150,2150,2150,0
20230620,182100,3773327520,2150,2150,2150,2150,0
20230620,182000,3773327520,2150,2150,2150,2150,24724
20230620,181900,3773327520,2150,2150,2150,2150,0
20230620,181800,3773327520,2150,2150,2150,2150,0
20230620,181700,3773327520,2150,2150,2150,2150,0
20230620,181600,3773327520,2150,2150,2150,2150,0
20230620,181500,3773327520,2150,2150,2150,2150,0
20230620,181400,3773327520,2150,2150,2150,2150,0
20230620,181300,3773327520,2150,2150,2150,2150,0
20230620,181200,3773327520,2150,2150,2150,2150,0
20230620,181100,3773327520,2150,2150,2150,2150,0
20230620,181000,3773327520,2150,2150,2150,2150,0
20230620,180900,3773327520,2150,2150,2150,2150,0
20230620,180800,3773327520,2150,2150,2150,2150,0
20230620,180700,3773327520,2150,2150,2150,2150,0
20230620,180600,3773327520,2150,2150,2150,2150,0
20230620,180500,3773327520,2150,2150,2150,2150,0
20230620,180400,3773327520,2150,2150,2150,2150,0
20230620,180300,3773327520,2150,2150,2150,2150,0
20230620,180200,3773327520,2150,2150,2150,2150,0
20230620,180100,3773327520,2150,2150,2150,2150,0
20230620,180000,3773327520,2150,2150,2150,2150,0
20230620,175900,3773327520,2150,2150,2150,2150,0
20230620,175800,3773327520,2150,2150,2150,2150,0
20230620,175700,3773327520,2150,2150,2150,2150,0
20230620,175600,3773327520,2150,2150,2150,2150,0
20230620,175500,3773327520,2150,2150,2150,2150,0
20230620,175400,3773327520,2150,2150,2150,2150,0
20230620,175300,3773327520,2150,2150,2150,2150,0
20230620,175200,3773327520,2150,2150,2150,2150,0
20230620,175100,3773327520,2150,2150,2150,2150,0
20230620,175000,3773327520,2150,2150,2150,2150,24724
20230620,174900,3773327520,2150,2150,2150,2150,0
20230620,174800,3773327520,2150,2150,2150,2150,0
20230620,174700,3773327520,2150,2150,2150,2150,0
20230620,174600,3773327520,2150,2150,2150,2150,0
20230620,174500,3773327520,2150,2150,2150,2150,0
20230620,174400,3773327520,2150,2150,2150,2150,0
20230620,174300,3773327520,2150,2150,2150,2150,0
20230620,174200,3773327520,2150,2150,2150,2150,0
20230620,174100,3773327520,2150,2150,2150,2150,0
20230620,174000,3773327520,2150,2150,2150,2150,0
20230620,173900,3773327520,2150,2150,2150,2150,0
20230620,173800,3773327520,2150,2150,2150,2150,0
20230620,173700,3773327520,2150,2150,2150,2150,0
20230620,173600,3773327520,2150,2150,2150,2150,0
20230620,173500,3773327520,2150,2150,2150,2150,0
20230620,173400,3773327520,2150,2150,2150,2150,0
20230620,173300,3773327520,2150,2150,2150,2150,0
20230620,173200,3773327520,2150,2150,2150,2150,0
20230620,173100,3773327520,2150,2150,2150,2150,0
20230620,173000,3773327520,2150,2150,2150,2150,0
20230620,172900,3773327520,2150,2150,2150,2150,0
20230620,172800,3773327520,2150,2150,2150,2150,0
20230620,172700,3773327520,2150,2150,2150,2150,0
20230620,172600,3773327520,2150,2150,2150,2150,0
20230620,172500,3773327520,2150,2150,2150,2150,0
20230620,172400,3773327520,2150,2150,2150,2150,0
20230620,172300,3773327520,2150,2150,2150,2150,0
20230620,172200,3773327520,2150,2150,2150,2150,0
20230620,172100,3773327520,2150,2150,2150,2150,0
20230620,172000,3773327520,2150,2150,2150,2150,24724
20230620,171900,3773327520,2150,2150,2150,2150,0
20230620,171800,3773327520,2150,2150,2150,2150,0
20230620,171700,3773327520,2150,2150,2150,2150,0
20230620,171600,3773327520,2150,2150,2150,2150,0
20230620,171500,3773327520,2150,2150,2150,2150,0
20230620,171400,3773327520,2150,2150,2150,2150,0
20230620,171300,3773327520,2150,2150,2150,2150,0
20230620,171200,3773327520,2150,2150,2150,2150,0
20230620,171100,3773327520,2150,2150,2150,2150,0
20230620,171000,3773327520,2150,2150,2150,2150,0
20230620,170900,3773327520,2150,2150,2150,2150,0
20230620,170800,3773327520,2150,2150,2150,2150,0
20230620,170700,3773327520,2150,2150,2150,2150,0
20230620,170600,3773327520,2150,2150,2150,2150,0
20230620,170500,3773327520,2150,2150,2150,2150,0
20230620,170400,3773327520,2150,2150,2150,2150,0
20230620,170300,3773327520,2150,2150,2150,2150,0
20230620,170200,3773327520,2150,2150,2150,2150,0
20230620,170100,3773327520,2150,2150,2150,2150,0
20230620,170000,3773327520,2150,2150,2150,2150,0
20230620,165900,3773327520,2150,2150,2150,2150,0
20230620,165800,3773327520,2150,2150,2150,2150,0
20230620,165700,3773327520,2150,2150,2150,2150,0
20230620,165600,3773327520,2150,2150,2150,2150,0
20230620,165500,3773327520,2150,2150,2150,2150,0
20230620,165400,3773327520,2150,2150,2150,2150,0
20230620,165300,3773327520,2150,2150,2150,2150,0
20230620,165200,3773327520,2150,2150,2150,2150,0
20230620,165100,3773327520,2150,2150,2150,2150,0
20230620,165000,3773327520,2150,2150,2150,2150,24724
20230620,164900,3773327520,2150,2150,2150,2150,0
20230620,164800,3773327520,2150,2150,2150,2150,0
20230620,164700,3773327520,2150,2150,2150,2150,0
20230620,164600,3773327520,2150,2150,2150,2150,0
20230620,164500,3773327520,2150,2150,2150,2150,0
20230620,164400,3773327520,2150,2150,2150,2150,0
20230620,164300,3773327520,2150,2150,2150,2150,0
20230620,164200,3773327520,2150,2150,2150,2150,0
20230620,164100,3773327520,2150,2150,2150,2150,0
20230620,164000,3773327520,2150,2150,2150,2150,0
20230620,163900,3773327520,2150,2150,2150,2150,0
20230620,163800,3773327520,2150,2150,2150,2150,0
20230620,163700,3773327520,2150,2150,2150,2150,0
20230620,163600,3773327520,2150,2150,2150,2150,0
20230620,163500,3773327520,2150,2150,2150,2150,0
20230620,163400,3773327520,2150,2150,2150,2150,0
20230620,163300,3773327520,2150,2150,2150,2150,0
20230620,163200,3773327520,2150,2150,2150,2150,0
20230620,163100,3773327520,2150,2150,2150,2150,0
20230620,163000,3773327520,2150,2150,2150,2150,0
20230620,162900,3773327520,2150,2150,2150,2150,0
20230620,162800,3773327520,2150,2150,2150,2150,0
20230620,162700,3773327520,2150,2150,2150,2150,0
20230620,162600,3773327520,2150,2150,2150,2150,0
20230620,162500,3773327520,2150,2150,2150,2150,0
20230620,162400,3773327520,2150,2150,2150,2150,0
20230620,162300,3773327520,2150,2150,2150,2150,0
20230620,162200,3773327520,2150,2150,2150,2150,0
20230620,162100,3773327520,2150,2150,2150,2150,0
20230620,162000,3773327520,2150,2150,2150,2150,24724
20230620,161900,3773327520,2150,2150,2150,2150,0
20230620,161800,3773327520,2150,2150,2150,2150,0
20230620,161700,3773327520,2150,2150,2150,2150,0
20230620,161600,3773327520,2150,2150,2150,2150,0
20230620,161500,3773327520,2150,2150,2150,2150,0
20230620,161400,3773327520,2150,2150,2150,2150,0
20230620,161300,3773327520,2150,2150,2150,2150,0
20230620,161200,3773327520,2150,2150,2150,2150,0
20230620,161100,3773327520,2150,2150,2150,2150,0
20230620,161000,3773327520,2150,2150,2150,2150,0
20230620,160900,3773327520,2150,2150,2150,2150,0
20230620,160800,3773327520,2150,2150,2150,2150,0
20230620,160700,3773327520,2150,2150,2150,2150,0
20230620,160600,3773327520,2150,2150,2150,2150,0
20230620,160500,3773327520,2150,2150,2150,2150,0
20230620,160400,3773327520,2150,2150,2150,2150,0
20230620,160300,3773327520,2150,2150,2150,2150,0
20230620,160200,3773327520,2150,2150,2150,2150,0
20230620,160100,3773327520,2150,2150,2150,2150,0
20230620,160000,3773327520,2150,2150,2150,2150,0
20230620,155900,3773327520,2150,2150,2150,2150,0
20230620,155800,3773327520,2150,2150,2150,2150,0
20230620,155700,3773327520,2150,2150,2150,2150,0
20230620,155600,3773327520,2150,2150,2150,2150,0
20230620,155500,3773327520,2150,2150,2150,2150,0
20230620,155400,3773327520,2150,2150,2150,2150,0
20230620,155300,3773327520,2150,2150,2150,2150,0
20230620,155200,3773327520,2150,2150,2150,2150,0
20230620,155100,3773327520,2150,2150,2150,2150,0
20230620,155000,3773327520,2150,2150,2150,2150,24724
20230620,154900,3773327520,2150,2150,2150,2150,0
20230620,154800,3773327520,2150,2150,2150,2150,0
20230620,154700,3773327520,2150,2150,2150,2150,0
20230620,154600,3773327520,2150,2150,2150,2150,0
20230620,154500,3773327520,2150,2150,2150,2150,0
20230620,154400,3773327520,2150,2150,2150,2150,0
20230620,154300,3773327520,2150,2150,2150,2150,0
20230620,154200,3773327520,2150,2150,2150,2150,0
20230620,154100,3773327520,2150,2150,2150,2150,0
20230620,154000,3773327520,2150,2150,2150,2150,0
20230620,153900,3773327520,2150,2150,2150,2150,0
20230620,153800,3773327520,2150,2150,2150,2150,0
20230620,153700,3773327520,2150,2150,2150,2150,0
20230620,153600,3773327520,2150,2150,2150,2150,0
20230620,153500,3773327520,2150,2150,2150,2150,0
20230620,153400,3773327520,2150,2150,2150,2150,0
20230620,153300,3773327520,2150,2150,2150,2150,0
20230620,153200,3773327520,2150,2150,2150,2150,0
20230620,153100,3773327520,2150,2150,2150,2150,0
20230620,153000,3773327520,2150,2150,2150,2150,24724
20230620,152900,3720170920,2155,2155,2155,2155,0
20230620,152800,3720170920,2155,2155,2155,2155,0
20230620,152700,3720170920,2155,2155,2155,2155,0
20230620,152600,3720170920,2155,2155,2155,2155,0
20230620,152500,3720170920,2155,2155,2155,2155,0
20230620,152400,3720170920,2155,2155,2155,2155,0
20230620,152300,3720170920,2155,2155,2155,2155,0
20230620,152200,3720170920,2155,2155,2155,2155,0
20230620,152100,3720170920,2155,2155,2155,2155,0
20230620,152000,3720170920,2155,2155,2155,2155,0
20230620,151900,3720170920,2155,2150,2155,2150,20795
20230620,151800,3675439575,2155,2150,2155,2150,559
20230620,151700,3674237705,2150,2150,2150,2150,1744
20230620,151600,3670488105,2150,2150,2155,2150,619
20230620,151500,3669156245,2150,2155,2155,2145,1507
20230620,151400,3665913855,2155,2155,2155,2150,7756
20230620,151300,3649205705,2150,2150,2150,2150,8835
20230620,151200,3630210455,2150,2150,2150,2150,14
20230620,151100,3630180355,2145,2145,2150,2145,2440
20230620,151000,3624940705,2145,2150,2150,2145,2198
20230620,150900,3620215440,2150,2150,2150,2145,496
20230620,150800,3619151510,2150,2145,2150,2145,1004
20230620,150700,3616997915,2145,2145,2145,2145,0
20230620,150600,3616997915,2145,2150,2150,2145,3144
20230620,150500,3610238540,2150,2150,2150,2150,3692
20230620,150400,3602300740,2155,2155,2155,2150,2052
20230620,150300,3597888930,2150,2150,2155,2150,3895
20230620,150200,3589512160,2150,2155,2155,2150,752
20230620,150100,3587895345,2155,2155,2155,2155,147
20230620,150000,3587578560,2155,2150,2155,2150,6543
20230620,145900,3573511105,2150,2150,2150,2150,94
20230620,145800,3573309005,2150,2145,2150,2145,3043
20230620,145700,3566770105,2145,2145,2145,2145,0
20230620,145600,3566770105,2145,2155,2155,2145,709
20230620,145500,3565249280,2145,2150,2150,2145,979
20230620,145400,3563148800,2150,2150,2150,2150,525
20230620,145300,3562020050,2150,2145,2150,2145,3490
20230620,145200,3554531550,2150,2150,2150,2145,5878
20230620,145100,3541905625,2150,2150,2150,2145,10487
20230620,145000,3519362625,2150,2145,2150,2145,756
20230620,144900,3517737230,2145,2150,2150,2145,754
20230620,144800,3516119880,2150,2150,2150,2150,100
20230620,144700,3515904880,2150,2150,2150,2145,837
20230620,144600,3514108995,2150,2150,2150,2150,1279
20230620,144500,3511359145,2150,2150,2150,2150,744
20230620,144400,3509759545,2150,2150,2150,2150,1683
20230620,144300,3506141095,2150,2150,2150,2150,1437
20230620,144200,3503051545,2150,2150,2150,2145,1501
20230620,144100,3499826895,2150,2145,2150,2145,2402
20230620,144000,3494664605,2145,2145,2150,2145,1052
20230620,143900,3492402840,2150,2150,2150,2150,37
20230620,143800,3492323290,2150,2155,2155,2150,1103
20230620,143700,3489948825,2155,2155,2155,2145,356
20230620,143600,3489185140,2150,2145,2155,2145,8855
20230620,143500,3470150110,2145,2145,2145,2140,5836
20230620,143400,3457637575,2145,2145,2145,2145,3203
20230620,143300,3450767140,2145,2150,2150,2145,1001
20230620,143200,3448619990,2145,2145,2145,2145,12989
20230620,143100,3420758585,2145,2145,2145,2140,256
20230620,143000,3420210715,2145,2140,2145,2140,714
20230620,142900,3418679755,2140,2145,2145,2140,1047
20230620,142800,3416438940,2145,2145,2150,2145,6706
20230620,142700,3402054065,2145,2145,2145,2145,634
20230620,142600,3400694135,2145,2145,2145,2145,2290
20230620,142500,3395782085,2145,2145,2145,2145,1080
20230620,142400,3393465485,2145,2145,2145,2140,8708
20230620,142300,3374829750,2145,2145,2145,2140,5515
20230620,142200,3363025075,2145,2145,2145,2145,132
20230620,142100,3362741935,2150,2145,2150,2145,31
20230620,142000,3362675435,2140,2145,2145,2140,10764
20230620,141900,3339635305,2145,2145,2145,2145,1259
20230620,141800,3336934750,2145,2145,2145,2140,4001
20230620,141700,3328357605,2150,2150,2150,2150,105
20230620,141600,3328131855,2150,2145,2150,2145,400
20230620,141500,3327273355,2150,2150,2150,2145,757
20230620,141400,3325647300,2145,2150,2150,2145,500
20230620,141300,3324573300,2150,2150,2150,2150,1690
20230620,141200,3320939800,2150,2145,2150,2145,130
20230620,141100,3320660350,2145,2145,2145,2145,629
20230620,141000,3319311145,2145,2145,2145,2145,2001
20230620,140900,3315019000,2145,2145,2145,2145,426
20230620,140800,3314105230,2145,2145,2145,2145,24
20230620,140700,3314053750,2145,2145,2145,2145,551
20230620,140600,3312871855,2145,2145,2145,2145,444
20230620,140500,3311919475,2145,2145,2145,2145,836
20230620,140400,3310126255,2145,2145,2145,2145,100
20230620,140300,3309911755,2145,2145,2150,2145,2205
20230620,140200,3305177030,2145,2145,2145,2145,1000
20230620,140100,3303032030,2145,2145,2150,2145,3031
20230620,140000,3296530530,2145,2150,2150,2145,3801
20230620,135900,3288376885,2150,2145,2150,2145,38
20230620,135800,3288295215,2150,2150,2150,2150,1
20230620,135700,3288293065,2145,2145,2150,2145,230
20230620,135600,3287799710,2145,2145,2145,2145,7000
20230620,135500,3272784710,2150,2150,2150,2150,4599
20230620,135400,3262896860,2150,2150,2150,2150,401
20230620,135300,3262034710,2150,2150,2150,2150,0
20230620,135200,3262034710,2150,2150,2150,2150,302
20230620,135100,3261385410,2150,2145,2150,2145,2340
20230620,135000,3256356400,2145,2150,2150,2145,100
20230620,134900,3256141520,2150,2155,2155,2150,18
20230620,134800,3256102795,2155,2145,2155,2145,2694
20230620,134700,3250314020,2145,2145,2145,2145,61
20230620,134600,3250183175,2145,2150,2150,2145,5016
20230620,134500,3239398780,2155,2155,2155,2155,1513
20230620,134400,3236138265,2155,2155,2155,2155,491
20230620,134300,3235080160,2155,2150,2155,2150,1546
20230620,134200,3231755485,2150,2155,2155,2150,105
20230620,134100,3231529710,2155,2155,2155,2155,1108
20230620,134000,3229141970,2160,2155,2160,2150,6221
20230620,133900,3215766385,2155,2155,2155,2155,1113
20230620,133800,3213367870,2155,2150,2155,2150,365
20230620,133700,3212583115,2155,2155,2155,2155,4
20230620,133600,3212574495,2150,2155,2155,2150,1531
20230620,133500,3209282325,2155,2155,2155,2155,10
20230620,133400,3209260775,2155,2155,2155,2155,25
20230620,133300,3209206900,2155,2145,2155,2145,1503
20230620,133200,3205975445,2145,2145,2145,2145,155
20230620,133100,3205642970,2145,2150,2155,2145,11602
20230620,133000,3180650845,2150,2150,2150,2150,95
20230620,132900,3180446595,2150,2145,2150,2145,101
20230620,132800,3180229450,2150,2150,2150,2150,11
20230620,132700,3180205800,2150,2145,2150,2145,6566
20230620,132600,3166116730,2145,2155,2155,2145,466
20230620,132500,3165115020,2155,2150,2155,2150,1514
20230620,132400,3161859850,2150,2150,2150,2150,2500
20230620,132300,3156484850,2155,2155,2155,2155,891
20230620,132200,3154564745,2155,2150,2155,2150,49
20230620,132100,3154459305,2150,2150,2150,2150,456
20230620,132000,3153478905,2150,2150,2150,2150,457
20230620,131900,3152496355,2150,2150,2155,2150,207
20230620,131800,3152050455,2150,2150,2150,2145,7074
20230620,131700,3136869650,2150,2150,2150,2150,133
20230620,131600,3136583700,2150,2150,2150,2150,1200
20230620,131500,3134003700,2150,2155,2155,2150,2200
20230620,131400,3129273200,2150,2155,2155,2150,1063
20230620,131300,3126987625,2155,2155,2155,2155,336
20230620,131200,3126263545,2150,2150,2150,2150,1124
20230620,131100,3123846945,2150,2150,2150,2150,1378
20230620,131000,3120884245,2150,2155,2155,2150,2445
20230620,130900,3115619520,2155,2155,2155,2155,241
20230620,130800,3115100165,2155,2150,2155,2150,8820
20230620,130700,3096134665,2150,2145,2150,2145,3278
20230620,130600,3089088615,2145,2150,2150,2145,3230
20230620,130500,3082156165,2150,2150,2150,2150,205
20230620,130400,3081715415,2150,2150,2150,2145,157
20230620,130300,3081378175,2145,2145,2150,2145,114
20230620,130200,3081133450,2145,2140,2145,2140,11
20230620,130100,3081109860,2150,2145,2150,2145,162
20230620,130000,3080761820,2145,2145,2145,2145,738
20230620,125900,3079178810,2145,2150,2150,2145,21
20230620,125800,3079133760,2150,2150,2150,2150,201
20230620,125700,3078701610,2150,2150,2150,2150,530
20230620,125600,3077562110,2150,2145,2150,2140,6990
20230620,125500,3062571260,2140,2145,2145,2140,1076
20230620,125400,3060263565,2140,2145,2145,2140,2030
20230620,125300,3055909365,2140,2140,2140,2140,262
20230620,125200,3055348685,2140,2140,2140,2140,2221
20230620,125100,3050595745,2140,2145,2145,2140,685
20230620,125000,3049129835,2140,2145,2145,2140,263
20230620,124900,3048567010,2140,2145,2145,2140,4915
20230620,124800,3038024340,2145,2145,2145,2145,345
20230620,124700,3037284315,2145,2140,2145,2140,9580
20230620,124600,3016735815,2140,2140,2140,2140,397
20230620,124500,3015886235,2145,2140,2145,2130,36000
20230620,124400,2939024825,2140,2140,2145,2140,1079
20230620,124300,2936715760,2145,2145,2145,2145,16
20230620,124200,2936681440,2140,2140,2140,2140,717
20230620,124100,2935147060,2145,2145,2145,2145,6
20230620,124000,2935134190,2140,2135,2140,2135,9906
20230620,123900,2913938125,2140,2140,2140,2130,10179
20230620,123800,2892199035,2140,2135,2140,2135,320
20230620,123700,2891515795,2135,2140,2140,2135,274
20230620,123600,2890930565,2140,2140,2140,2135,3151
20230620,123500,2884203150,2140,2135,2140,2135,16
20230620,123400,2884168985,2135,2135,2135,2130,5677
20230620,123300,2872061545,2140,2135,2140,2135,5136
20230620,123200,2861095605,2135,2140,2140,2135,2007
20230620,123100,2856810645,2135,2135,2140,2135,952
20230620,123000,2854775625,2140,2135,2140,2135,31
20230620,122900,2854709435,2135,2135,2140,2135,2336
20230620,122800,2849722070,2135,2140,2140,2135,95
20230620,122700,2849518795,2140,2135,2140,2130,878
20230620,122600,2847644435,2135,2135,2135,2135,64
20230620,122500,2847507795,2135,2140,2140,2135,3074
20230620,122400,2840944705,2140,2135,2140,2135,310
20230620,122300,2840281355,2135,2135,2135,2130,869
20230620,122200,2838426045,2130,2135,2140,2130,2425
20230620,122100,2833250760,2140,2140,2140,2140,2
20230620,122000,2833246480,2135,2135,2135,2135,2362
20230620,121900,2828203610,2135,2140,2140,2135,2
20230620,121800,2828199335,2140,2135,2140,2135,4201
20230620,121700,2819230195,2135,2135,2135,2135,2209
20230620,121600,2814513980,2140,2140,2140,2135,17
20230620,121500,2814477605,2135,2140,2140,2135,51
20230620,121400,2814368470,2135,2135,2135,2135,4050
20230620,121300,2805721720,2135,2135,2135,2135,490
20230620,121200,2804675570,2140,2135,2140,2135,76
20230620,121100,2804512985,2135,2135,2135,2135,5
20230620,121000,2804502310,2135,2140,2140,2135,1285
20230620,120900,2801758415,2140,2140,2140,2135,1136
20230620,120800,2799327575,2135,2135,2135,2135,1212
20230620,120700,2796739955,2135,2135,2140,2135,2046
20230620,120600,2792362525,2135,2140,2140,2135,301
20230620,120500,2791719885,2140,2135,2140,2135,4404
20230620,120400,2782317340,2135,2135,2135,2135,270
20230620,120300,2781740890,2135,2135,2135,2135,60
20230620,120200,2781612790,2135,2135,2135,2135,4500
20230620,120100,2772005290,2135,2140,2140,2135,501
20230620,120000,2770935650,2140,2140,2140,2140,146
20230620,115900,2770623210,2140,2140,2140,2140,3
20230620,115800,2770616790,2135,2140,2140,2135,1028
20230620,115700,2768421720,2140,2140,2140,2140,11
20230620,115600,2768398180,2130,2140,2140,2130,9148
20230620,115500,2748903690,2140,2135,2140,2135,8248
20230620,115400,2731266325,2135,2135,2135,2135,1941
20230620,115300,2727122290,2135,2135,2135,2135,452
20230620,115200,2726157270,2135,2135,2135,2135,813
20230620,115100,2724421515,2140,2140,2140,2140,106
20230620,115000,2724194675,2140,2140,2140,2140,350
20230620,114900,2723445675,2140,2140,2140,2130,1668
20230620,114800,2719886780,2140,2135,2140,2130,4703
20230620,114700,2709847365,2135,2130,2135,2130,2280
20230620,114600,2704990390,2135,2135,2135,2135,201
20230620,114500,2704561255,2135,2135,2135,2135,2935
20230620,114400,2698295030,2135,2140,2140,2130,10175
20230620,114300,2676607200,2140,2140,2140,2135,1003
20230620,114200,2674465565,2140,2140,2140,2140,193
20230620,114100,2674052545,2140,2135,2140,2135,868
20230620,114000,2672199100,2135,2140,2140,2135,3492
20230620,113900,2664727255,2140,2140,2140,2140,4144
20230620,113800,2655859095,2140,2140,2140,2140,426
20230620,113700,2654947455,2140,2140,2140,2140,815
20230620,113600,2653203355,2135,2140,2140,2135,1830
20230620,113500,2649294155,2140,2140,2140,2140,7
20230620,113400,2649279175,2140,2140,2140,2140,2
20230620,113300,2649274895,2140,2135,2140,2135,1102
20230620,113200,2646922115,2135,2130,2135,2130,11436
20230620,113100,2622507905,2130,2125,2130,2120,33065
20230620,113000,2552173235,2125,2130,2130,2125,10213
20230620,112900,2530468170,2130,2130,2135,2125,11401
20230620,112800,2506183910,2130,2135,2135,2130,2169
20230620,112700,2501559095,2135,2135,2135,2130,6679
20230620,112600,2487310805,2135,2130,2140,2130,31601
20230620,112500,2419956395,2135,2135,2135,2130,2361
20230620,112400,2414919130,2130,2135,2140,2130,5367
20230620,112300,2403460705,2135,2140,2140,2135,22997
20230620,112200,2354359550,2140,2140,2140,2135,755
20230620,112100,2352746855,2140,2140,2140,2135,1350
20230620,112000,2349858855,2135,2140,2140,2135,3256
20230620,111900,2342905890,2140,2140,2140,2140,82
20230620,111800,2342730410,2140,2140,2140,2135,582
20230620,111700,2341487445,2140,2135,2140,2135,4000
20230620,111600,2332944930,2135,2135,2135,2135,121
20230620,111500,2332686595,2135,2140,2140,2135,2521
20230620,111400,2327301705,2140,2140,2140,2140,1071
20230620,111300,2325009765,2140,2135,2140,2135,3698
20230620,111200,2317113930,2135,2135,2135,2130,2933
20230620,111100,2310852525,2135,2135,2135,2135,8416
20230620,111000,2292884365,2135,2135,2135,2135,14089
20230620,110900,2262804350,2135,2135,2135,2130,25054
20230620,110800,2209314595,2140,2145,2145,2140,7954
20230620,110700,2192292660,2145,2140,2145,2140,2862
20230620,110600,2186167870,2145,2140,2145,2140,10014
20230620,110500,2164737885,2140,2145,2145,2140,4308
20230620,110400,2155511865,2145,2145,2145,2140,1298
20230620,110300,2152730905,2145,2140,2145,2140,2954
20230620,110200,2146401705,2145,2145,2145,2140,5432
20230620,110100,2134766315,2145,2145,2145,2145,1351
20230620,110000,2131868420,2145,2145,2145,2140,4179
20230620,105900,2122914715,2140,2145,2145,2140,4395
20230620,105800,2113506940,2145,2145,2150,2140,1610
20230620,105700,2110058440,2150,2150,2150,2135,109655
20230620,105600,1875064020,2150,2150,2150,2150,29
20230620,105500,1875001670,2145,2150,2150,2145,4082
20230620,105400,1866225385,2150,2155,2155,2150,11771
20230620,105300,1840917560,2155,2155,2155,2155,151
20230620,105200,1840592155,2150,2155,2155,2150,53
20230620,105100,1840478040,2155,2150,2155,2150,3601
20230620,105000,1832731905,2155,2155,2155,2155,9
20230620,104900,1832712510,2155,2150,2155,2150,3450
20230620,104800,1825294955,2155,2150,2155,2150,3207
20230620,104700,1818399895,2145,2150,2150,2145,114
20230620,104600,1818155340,2150,2150,2150,2150,12809
20230620,104500,1790615990,2150,2160,2160,2150,2299
20230620,104400,1785665150,2160,2160,2160,2150,1410
20230620,104300,1782628555,2160,2155,2160,2150,1199
20230620,104200,1780042990,2150,2155,2155,2150,3377
20230620,104100,1772772290,2150,2150,2150,2150,2354
20230620,104000,1767711190,2155,2150,2155,2150,184
20230620,103900,1767315525,2150,2150,2150,2145,1624
20230620,103800,1763824175,2150,2150,2150,2145,2661
20230620,103700,1758103030,2150,2150,2150,2145,1932
20230620,103600,1753956385,2150,2150,2150,2150,377
20230620,103500,1753145835,2150,2150,2150,2150,2333
20230620,103400,1748129885,2150,2150,2150,2150,10278
20230620,103300,1726032185,2150,2150,2150,2150,1000
20230620,103200,1723882185,2150,2155,2155,2150,7406
20230620,103100,1707959010,2155,2150,2155,2150,5966
20230620,103000,1695132080,2155,2150,2155,2150,409
20230620,102900,1694251510,2150,2155,2155,2150,4203
20230620,102800,1685208545,2155,2150,2155,2150,7192
20230620,102700,1669740440,2150,2155,2155,2150,4312
20230620,102600,1660467280,2155,2155,2155,2150,2855
20230620,102500,1654317255,2155,2150,2155,2150,21
20230620,102400,1654272035,2155,2150,2155,2150,5
20230620,102300,1654261265,2155,2155,2155,2150,27464
20230620,102200,1595213625,2150,2155,2155,2150,814
20230620,102100,1593463405,2155,2155,2155,2150,1573
20230620,102000,1590074015,2155,2150,2160,2150,4988
20230620,101900,1579324805,2155,2155,2155,2150,6394
20230620,101800,1565560810,2150,2155,2155,2150,2054
20230620,101700,1561144660,2155,2160,2160,2150,2801
20230620,101600,1555109155,2155,2155,2155,2155,1092
20230620,101500,1552755895,2155,2155,2155,2150,8165
20230620,101400,1535191125,2150,2150,2155,2150,2285
20230620,101300,1530278235,2150,2155,2155,2150,6493
20230620,101200,1516308155,2155,2155,2155,2150,3753
20230620,101100,1508220580,2155,2160,2160,2155,26218
20230620,101000,1451720740,2155,2160,2160,2155,2664
20230620,100900,1445979745,2155,2160,2160,2155,941
20230620,100800,1443951520,2160,2160,2160,2160,19077
20230620,100700,1402745200,2160,2160,2160,2160,685
20230620,100600,1401265600,2160,2165,2165,2160,3760
20230620,100500,1393128450,2165,2165,2165,2165,540
20230620,100400,1391959350,2165,2165,2165,2160,303
20230620,100300,1391304855,2165,2165,2165,2165,166
20230620,100200,1390945465,2160,2160,2160,2160,719
20230620,100100,1389392425,2165,2165,2165,2160,8866
20230620,100000,1370204560,2165,2160,2165,2160,3956
20230620,095900,1361659050,2160,2160,2165,2160,17344
20230620,095800,1324196000,2160,2165,2165,2160,1154
20230620,095700,1321703345,2160,2165,2165,2160,803
20230620,095600,1319965035,2160,2165,2165,2160,1223
20230620,095500,1317317715,2165,2165,2165,2165,3042
20230620,095400,1310731785,2165,2160,2165,2160,1731
20230620,095300,1306991270,2160,2165,2165,2160,13802
20230620,095200,1277153615,2165,2165,2165,2165,201
20230620,095100,1276718450,2165,2165,2165,2160,1836
20230620,095000,1272747600,2165,2165,2165,2165,1039
20230620,094900,1270498165,2165,2165,2165,2165,2603
20230620,094800,1264862670,2165,2170,2170,2165,1649
20230620,094700,1261292505,2170,2165,2170,2165,7516
20230620,094600,1245014625,2165,2160,2170,2160,5955
20230620,094500,1232122225,2165,2165,2165,2160,5169
20230620,094400,1220936595,2160,2160,2170,2155,20686
20230620,094300,1176231615,2160,2170,2175,2160,20460
20230620,094200,1131944015,2175,2165,2175,2165,21084
20230620,094100,1086163660,2175,2165,2180,2165,26097
20230620,094000,1029478810,2165,2165,2170,2155,11722
20230620,093900,1004131685,2155,2155,2165,2155,11823
20230620,093800,978606360,2155,2155,2155,2155,3357
20230620,093700,971372025,2155,2155,2155,2150,7301
20230620,093600,955638885,2155,2160,2160,2155,13633
20230620,093500,926256975,2160,2155,2160,2155,237
20230620,093400,925746170,2155,2160,2160,2155,4468
20230620,093300,916108790,2160,2155,2160,2150,7416
20230620,093200,900128795,2155,2155,2160,2150,7026
20230620,093100,885013090,2155,2155,2155,2150,4485
20230620,093000,875350570,2155,2150,2155,2150,3608
20230620,092900,867587825,2150,2155,2155,2150,3163
20230620,092800,860772575,2155,2155,2155,2150,4888
20230620,092700,850256995,2155,2155,2155,2150,23064
20230620,092600,800663050,2155,2155,2155,2155,6452
20230620,092500,786758990,2155,2155,2155,2150,5493
20230620,092400,774929730,2155,2160,2160,2155,969
20230620,092300,772841515,2155,2150,2160,2150,37651
20230620,092200,691727165,2150,2155,2155,2150,12243
20230620,092100,665397935,2155,2155,2155,2150,12064
20230620,092000,639403015,2155,2155,2155,2150,14439
20230620,091900,608295220,2155,2155,2155,2150,20198
20230620,091800,564849560,2150,2155,2155,2150,32505
20230620,091700,494930940,2155,2155,2160,2155,4695
20230620,091600,484811695,2160,2155,2160,2155,7683
20230620,091500,468254250,2155,2160,2160,2155,11727
20230620,091400,442958380,2155,2160,2160,2155,27147
20230620,091300,384434685,2160,2160,2160,2155,10217
20230620,091200,362415050,2155,2165,2165,2155,29008
20230620,091100,299774530,2160,2165,2170,2160,10008
20230620,091000,278140210,2165,2175,2175,2165,23311
20230620,090900,227638420,2175,2175,2175,2165,14703
20230620,090800,195732825,2175,2180,2185,2170,11626
20230620,090700,170449940,2185,2180,2185,2180,21878
20230620,090600,122740670,2185,2185,2190,2180,9494
20230620,090500,102020730,2185,2185,2190,2180,8331
20230620,090400,83848115,2180,2185,2185,2180,14030
20230620,090300,53201270,2185,2185,2195,2185,840
20230620,090200,51360220,2190,2185,2190,2180,2001
20230620,090100,46990485,2185,2200,2200,2185,2774
20230620,090000,40927040,2190,2200,2205,2190,18619