stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,200400,3724880485,2105,2105,2105,2105,28430
20230622,200300,3724880485,2105,2105,2105,2105,0
20230622,200200,3724880485,2105,2105,2105,2105,0
20230622,200100,3724880485,2105,2105,2105,2105,0
20230622,200000,3724880485,2105,2105,2105,2105,0
20230622,195900,3724880485,2105,2105,2105,2105,0
20230622,195800,3724880485,2105,2105,2105,2105,0
20230622,195700,3724880485,2105,2105,2105,2105,0
20230622,195600,3724880485,2105,2105,2105,2105,0
20230622,195500,3724880485,2105,2105,2105,2105,0
20230622,195400,3724880485,2105,2105,2105,2105,0
20230622,195300,3724880485,2105,2105,2105,2105,0
20230622,195200,3724880485,2105,2105,2105,2105,0
20230622,195100,3724880485,2105,2105,2105,2105,0
20230622,195000,3724880485,2105,2105,2105,2105,0
20230622,194900,3724880485,2105,2105,2105,2105,0
20230622,194800,3724880485,2105,2105,2105,2105,0
20230622,194700,3724880485,2105,2105,2105,2105,0
20230622,194600,3724880485,2105,2105,2105,2105,0
20230622,194500,3724880485,2105,2105,2105,2105,0
20230622,194400,3724880485,2105,2105,2105,2105,0
20230622,194300,3724880485,2105,2105,2105,2105,0
20230622,194200,3724880485,2105,2105,2105,2105,0
20230622,194100,3724880485,2105,2105,2105,2105,0
20230622,194000,3724880485,2105,2105,2105,2105,0
20230622,193900,3724880485,2105,2105,2105,2105,0
20230622,193800,3724880485,2105,2105,2105,2105,0
20230622,193700,3724880485,2105,2105,2105,2105,0
20230622,193600,3724880485,2105,2105,2105,2105,0
20230622,193500,3724880485,2105,2105,2105,2105,0
20230622,193400,3724880485,2105,2105,2105,2105,28430
20230622,193300,3724880485,2105,2105,2105,2105,0
20230622,193200,3724880485,2105,2105,2105,2105,0
20230622,193100,3724880485,2105,2105,2105,2105,0
20230622,193000,3724880485,2105,2105,2105,2105,0
20230622,192900,3724880485,2105,2105,2105,2105,0
20230622,192800,3724880485,2105,2105,2105,2105,0
20230622,192700,3724880485,2105,2105,2105,2105,0
20230622,192600,3724880485,2105,2105,2105,2105,0
20230622,192500,3724880485,2105,2105,2105,2105,0
20230622,192400,3724880485,2105,2105,2105,2105,0
20230622,192300,3724880485,2105,2105,2105,2105,0
20230622,192200,3724880485,2105,2105,2105,2105,0
20230622,192100,3724880485,2105,2105,2105,2105,0
20230622,192000,3724880485,2105,2105,2105,2105,0
20230622,191900,3724880485,2105,2105,2105,2105,0
20230622,191800,3724880485,2105,2105,2105,2105,0
20230622,191700,3724880485,2105,2105,2105,2105,0
20230622,191600,3724880485,2105,2105,2105,2105,0
20230622,191500,3724880485,2105,2105,2105,2105,0
20230622,191400,3724880485,2105,2105,2105,2105,0
20230622,191300,3724880485,2105,2105,2105,2105,0
20230622,191200,3724880485,2105,2105,2105,2105,0
20230622,191100,3724880485,2105,2105,2105,2105,0
20230622,191000,3724880485,2105,2105,2105,2105,0
20230622,190900,3724880485,2105,2105,2105,2105,0
20230622,190800,3724880485,2105,2105,2105,2105,0
20230622,190700,3724880485,2105,2105,2105,2105,0
20230622,190600,3724880485,2105,2105,2105,2105,0
20230622,190500,3724880485,2105,2105,2105,2105,0
20230622,190400,3724880485,2105,2105,2105,2105,28430
20230622,190300,3724880485,2105,2105,2105,2105,0
20230622,190200,3724880485,2105,2105,2105,2105,0
20230622,190100,3724880485,2105,2105,2105,2105,0
20230622,190000,3724880485,2105,2105,2105,2105,0
20230622,185900,3724880485,2105,2105,2105,2105,0
20230622,185800,3724880485,2105,2105,2105,2105,0
20230622,185700,3724880485,2105,2105,2105,2105,0
20230622,185600,3724880485,2105,2105,2105,2105,0
20230622,185500,3724880485,2105,2105,2105,2105,0
20230622,185400,3724880485,2105,2105,2105,2105,0
20230622,185300,3724880485,2105,2105,2105,2105,0
20230622,185200,3724880485,2105,2105,2105,2105,0
20230622,185100,3724880485,2105,2105,2105,2105,0
20230622,185000,3724880485,2105,2105,2105,2105,0
20230622,184900,3724880485,2105,2105,2105,2105,0
20230622,184800,3724880485,2105,2105,2105,2105,0
20230622,184700,3724880485,2105,2105,2105,2105,0
20230622,184600,3724880485,2105,2105,2105,2105,0
20230622,184500,3724880485,2105,2105,2105,2105,0
20230622,184400,3724880485,2105,2105,2105,2105,0
20230622,184300,3724880485,2105,2105,2105,2105,0
20230622,184200,3724880485,2105,2105,2105,2105,0
20230622,184100,3724880485,2105,2105,2105,2105,0
20230622,184000,3724880485,2105,2105,2105,2105,0
20230622,183900,3724880485,2105,2105,2105,2105,0
20230622,183800,3724880485,2105,2105,2105,2105,0
20230622,183700,3724880485,2105,2105,2105,2105,0
20230622,183600,3724880485,2105,2105,2105,2105,0
20230622,183500,3724880485,2105,2105,2105,2105,0
20230622,183400,3724880485,2105,2105,2105,2105,28430
20230622,183300,3724880485,2105,2105,2105,2105,0
20230622,183200,3724880485,2105,2105,2105,2105,0
20230622,183100,3724880485,2105,2105,2105,2105,0
20230622,183000,3724880485,2105,2105,2105,2105,0
20230622,182900,3724880485,2105,2105,2105,2105,0
20230622,182800,3724880485,2105,2105,2105,2105,0
20230622,182700,3724880485,2105,2105,2105,2105,0
20230622,182600,3724880485,2105,2105,2105,2105,0
20230622,182500,3724880485,2105,2105,2105,2105,0
20230622,182400,3724880485,2105,2105,2105,2105,0
20230622,182300,3724880485,2105,2105,2105,2105,0
20230622,182200,3724880485,2105,2105,2105,2105,0
20230622,182100,3724880485,2105,2105,2105,2105,0
20230622,182000,3724880485,2105,2105,2105,2105,0
20230622,181900,3724880485,2105,2105,2105,2105,0
20230622,181800,3724880485,2105,2105,2105,2105,0
20230622,181700,3724880485,2105,2105,2105,2105,0
20230622,181600,3724880485,2105,2105,2105,2105,0
20230622,181500,3724880485,2105,2105,2105,2105,0
20230622,181400,3724880485,2105,2105,2105,2105,0
20230622,181300,3724880485,2105,2105,2105,2105,0
20230622,181200,3724880485,2105,2105,2105,2105,0
20230622,181100,3724880485,2105,2105,2105,2105,0
20230622,181000,3724880485,2105,2105,2105,2105,0
20230622,180900,3724880485,2105,2105,2105,2105,0
20230622,180800,3724880485,2105,2105,2105,2105,0
20230622,180700,3724880485,2105,2105,2105,2105,0
20230622,180600,3724880485,2105,2105,2105,2105,0
20230622,180500,3724880485,2105,2105,2105,2105,0
20230622,180400,3724880485,2105,2105,2105,2105,28430
20230622,180300,3724880485,2105,2105,2105,2105,0
20230622,180200,3724880485,2105,2105,2105,2105,0
20230622,180100,3724880485,2105,2105,2105,2105,0
20230622,180000,3724880485,2105,2105,2105,2105,0
20230622,175900,3724880485,2105,2105,2105,2105,0
20230622,175800,3724880485,2105,2105,2105,2105,0
20230622,175700,3724880485,2105,2105,2105,2105,0
20230622,175600,3724880485,2105,2105,2105,2105,0
20230622,175500,3724880485,2105,2105,2105,2105,0
20230622,175400,3724880485,2105,2105,2105,2105,0
20230622,175300,3724880485,2105,2105,2105,2105,0
20230622,175200,3724880485,2105,2105,2105,2105,0
20230622,175100,3724880485,2105,2105,2105,2105,0
20230622,175000,3724880485,2105,2105,2105,2105,0
20230622,174900,3724880485,2105,2105,2105,2105,0
20230622,174800,3724880485,2105,2105,2105,2105,0
20230622,174700,3724880485,2105,2105,2105,2105,0
20230622,174600,3724880485,2105,2105,2105,2105,0
20230622,174500,3724880485,2105,2105,2105,2105,0
20230622,174400,3724880485,2105,2105,2105,2105,0
20230622,174300,3724880485,2105,2105,2105,2105,0
20230622,174200,3724880485,2105,2105,2105,2105,0
20230622,174100,3724880485,2105,2105,2105,2105,0
20230622,174000,3724880485,2105,2105,2105,2105,0
20230622,173900,3724880485,2105,2105,2105,2105,0
20230622,173800,3724880485,2105,2105,2105,2105,0
20230622,173700,3724880485,2105,2105,2105,2105,0
20230622,173600,3724880485,2105,2105,2105,2105,0
20230622,173500,3724880485,2105,2105,2105,2105,0
20230622,173400,3724880485,2105,2105,2105,2105,28430
20230622,173300,3724880485,2105,2105,2105,2105,0
20230622,173200,3724880485,2105,2105,2105,2105,0
20230622,173100,3724880485,2105,2105,2105,2105,0
20230622,173000,3724880485,2105,2105,2105,2105,0
20230622,172900,3724880485,2105,2105,2105,2105,0
20230622,172800,3724880485,2105,2105,2105,2105,0
20230622,172700,3724880485,2105,2105,2105,2105,0
20230622,172600,3724880485,2105,2105,2105,2105,0
20230622,172500,3724880485,2105,2105,2105,2105,0
20230622,172400,3724880485,2105,2105,2105,2105,0
20230622,172300,3724880485,2105,2105,2105,2105,0
20230622,172200,3724880485,2105,2105,2105,2105,0
20230622,172100,3724880485,2105,2105,2105,2105,0
20230622,172000,3724880485,2105,2105,2105,2105,0
20230622,171900,3724880485,2105,2105,2105,2105,0
20230622,171800,3724880485,2105,2105,2105,2105,0
20230622,171700,3724880485,2105,2105,2105,2105,0
20230622,171600,3724880485,2105,2105,2105,2105,0
20230622,171500,3724880485,2105,2105,2105,2105,0
20230622,171400,3724880485,2105,2105,2105,2105,0
20230622,171300,3724880485,2105,2105,2105,2105,0
20230622,171200,3724880485,2105,2105,2105,2105,0
20230622,171100,3724880485,2105,2105,2105,2105,0
20230622,171000,3724880485,2105,2105,2105,2105,0
20230622,170900,3724880485,2105,2105,2105,2105,0
20230622,170800,3724880485,2105,2105,2105,2105,0
20230622,170700,3724880485,2105,2105,2105,2105,0
20230622,170600,3724880485,2105,2105,2105,2105,0
20230622,170500,3724880485,2105,2105,2105,2105,0
20230622,170400,3724880485,2105,2105,2105,2105,28430
20230622,170300,3724880485,2105,2105,2105,2105,0
20230622,170200,3724880485,2105,2105,2105,2105,0
20230622,170100,3724880485,2105,2105,2105,2105,0
20230622,170000,3724880485,2105,2105,2105,2105,0
20230622,165900,3724880485,2105,2105,2105,2105,0
20230622,165800,3724880485,2105,2105,2105,2105,0
20230622,165700,3724880485,2105,2105,2105,2105,0
20230622,165600,3724880485,2105,2105,2105,2105,0
20230622,165500,3724880485,2105,2105,2105,2105,0
20230622,165400,3724880485,2105,2105,2105,2105,0
20230622,165300,3724880485,2105,2105,2105,2105,0
20230622,165200,3724880485,2105,2105,2105,2105,0
20230622,165100,3724880485,2105,2105,2105,2105,0
20230622,165000,3724880485,2105,2105,2105,2105,0
20230622,164900,3724880485,2105,2105,2105,2105,0
20230622,164800,3724880485,2105,2105,2105,2105,0
20230622,164700,3724880485,2105,2105,2105,2105,0
20230622,164600,3724880485,2105,2105,2105,2105,0
20230622,164500,3724880485,2105,2105,2105,2105,0
20230622,164400,3724880485,2105,2105,2105,2105,0
20230622,164300,3724880485,2105,2105,2105,2105,0
20230622,164200,3724880485,2105,2105,2105,2105,0
20230622,164100,3724880485,2105,2105,2105,2105,0
20230622,164000,3724880485,2105,2105,2105,2105,0
20230622,163900,3724880485,2105,2105,2105,2105,0
20230622,163800,3724880485,2105,2105,2105,2105,0
20230622,163700,3724880485,2105,2105,2105,2105,0
20230622,163600,3724880485,2105,2105,2105,2105,0
20230622,163500,3724880485,2105,2105,2105,2105,0
20230622,163400,3724880485,2105,2105,2105,2105,28430
20230622,163300,3724880485,2105,2105,2105,2105,0
20230622,163200,3724880485,2105,2105,2105,2105,0
20230622,163100,3724880485,2105,2105,2105,2105,0
20230622,163000,3724880485,2105,2105,2105,2105,0
20230622,162900,3724880485,2105,2105,2105,2105,0
20230622,162800,3724880485,2105,2105,2105,2105,0
20230622,162700,3724880485,2105,2105,2105,2105,0
20230622,162600,3724880485,2105,2105,2105,2105,0
20230622,162500,3724880485,2105,2105,2105,2105,0
20230622,162400,3724880485,2105,2105,2105,2105,0
20230622,162300,3724880485,2105,2105,2105,2105,0
20230622,162200,3724880485,2105,2105,2105,2105,0
20230622,162100,3724880485,2105,2105,2105,2105,0
20230622,162000,3724880485,2105,2105,2105,2105,0
20230622,161900,3724880485,2105,2105,2105,2105,0
20230622,161800,3724880485,2105,2105,2105,2105,0
20230622,161700,3724880485,2105,2105,2105,2105,0
20230622,161600,3724880485,2105,2105,2105,2105,0
20230622,161500,3724880485,2105,2105,2105,2105,0
20230622,161400,3724880485,2105,2105,2105,2105,0
20230622,161300,3724880485,2105,2105,2105,2105,0
20230622,161200,3724880485,2105,2105,2105,2105,0
20230622,161100,3724880485,2105,2105,2105,2105,0
20230622,161000,3724880485,2105,2105,2105,2105,0
20230622,160900,3724880485,2105,2105,2105,2105,0
20230622,160800,3724880485,2105,2105,2105,2105,0
20230622,160700,3724880485,2105,2105,2105,2105,0
20230622,160600,3724880485,2105,2105,2105,2105,0
20230622,160500,3724880485,2105,2105,2105,2105,0
20230622,160400,3724880485,2105,2105,2105,2105,28430
20230622,160300,3724880485,2105,2105,2105,2105,0
20230622,160200,3724880485,2105,2105,2105,2105,0
20230622,160100,3724880485,2105,2105,2105,2105,0
20230622,160000,3724880485,2105,2105,2105,2105,0
20230622,155900,3724880485,2105,2105,2105,2105,0
20230622,155800,3724880485,2105,2105,2105,2105,0
20230622,155700,3724880485,2105,2105,2105,2105,0
20230622,155600,3724880485,2105,2105,2105,2105,0
20230622,155500,3724880485,2105,2105,2105,2105,0
20230622,155400,3724880485,2105,2105,2105,2105,0
20230622,155300,3724880485,2105,2105,2105,2105,0
20230622,155200,3724880485,2105,2105,2105,2105,0
20230622,155100,3724880485,2105,2105,2105,2105,0
20230622,155000,3724880485,2105,2105,2105,2105,0
20230622,154900,3724880485,2105,2105,2105,2105,0
20230622,154800,3724880485,2105,2105,2105,2105,0
20230622,154700,3724880485,2105,2105,2105,2105,0
20230622,154600,3724880485,2105,2105,2105,2105,0
20230622,154500,3724880485,2105,2105,2105,2105,0
20230622,154400,3724880485,2105,2105,2105,2105,0
20230622,154300,3724880485,2105,2105,2105,2105,0
20230622,154200,3724880485,2105,2105,2105,2105,0
20230622,154100,3724880485,2105,2105,2105,2105,0
20230622,154000,3724880485,2105,2105,2105,2105,0
20230622,153900,3724880485,2105,2105,2105,2105,0
20230622,153800,3724880485,2105,2105,2105,2105,0
20230622,153700,3724880485,2105,2105,2105,2105,0
20230622,153600,3724880485,2105,2105,2105,2105,0
20230622,153500,3724880485,2105,2105,2105,2105,0
20230622,153400,3724880485,2105,2105,2105,2105,28430
20230622,153300,3724880485,2105,2105,2105,2105,0
20230622,153200,3724880485,2105,2105,2105,2105,0
20230622,153100,3724880485,2105,2105,2105,2105,0
20230622,153000,3724880485,2105,2105,2105,2105,28430
20230622,152900,3665035335,2105,2105,2105,2105,0
20230622,152800,3665035335,2105,2105,2105,2105,0
20230622,152700,3665035335,2105,2105,2105,2105,0
20230622,152600,3665035335,2105,2105,2105,2105,0
20230622,152500,3665035335,2105,2105,2105,2105,0
20230622,152400,3665035335,2105,2105,2105,2105,0
20230622,152300,3665035335,2105,2105,2105,2105,0
20230622,152200,3665035335,2105,2105,2105,2105,0
20230622,152100,3665035335,2105,2105,2105,2105,0
20230622,152000,3665035335,2105,2105,2105,2105,0
20230622,151900,3665035335,2105,2110,2110,2105,9884
20230622,151800,3644209995,2110,2110,2115,2105,8326
20230622,151700,3626659965,2110,2110,2110,2105,7429
20230622,151600,3610993415,2110,2105,2115,2105,9534
20230622,151500,3590879100,2110,2105,2110,2105,2579
20230622,151400,3585448725,2105,2105,2105,2105,2001
20230622,151300,3581236620,2105,2105,2105,2105,1507
20230622,151200,3578064385,2105,2105,2105,2105,2005
20230622,151100,3573843860,2110,2110,2110,2105,80
20230622,151000,3573675310,2110,2110,2110,2105,3026
20230622,150900,3567291455,2110,2105,2110,2105,45613
20230622,150800,3471231650,2110,2105,2110,2105,2878
20230622,150700,3465159080,2105,2105,2105,2105,1263
20230622,150600,3462500465,2105,2105,2105,2105,261
20230622,150500,3461951060,2105,2110,2110,2105,1640
20230622,150400,3458495410,2110,2110,2115,2100,37815
20230622,150300,3378876085,2110,2110,2110,2105,1015
20230622,150200,3376734935,2115,2105,2115,2105,443
20230622,150100,3375798615,2110,2110,2110,2110,7642
20230622,150000,3359673995,2110,2110,2110,2105,2502
20230622,145900,3354399780,2105,2105,2110,2100,3350
20230622,145800,3347338005,2110,2105,2110,2105,1003
20230622,145700,3345226675,2105,2105,2105,2105,1049
20230622,145600,3343018530,2105,2105,2105,2105,760
20230622,145500,3341418730,2110,2100,2110,2100,1640
20230622,145400,3337970620,2105,2105,2105,2100,635
20230622,145300,3336634195,2105,2105,2105,2100,577
20230622,145200,3335419665,2105,2100,2110,2100,2358
20230622,145100,3330459140,2105,2105,2105,2100,2592
20230622,145000,3325010180,2105,2105,2110,2100,2226
20230622,144900,3320330325,2105,2105,2105,2100,3411
20230622,144800,3313151270,2110,2110,2110,2110,105
20230622,144700,3312929720,2110,2105,2110,2100,815
20230622,144600,3311215730,2110,2110,2110,2100,2530
20230622,144500,3305890030,2110,2105,2110,2100,704
20230622,144400,3304410165,2105,2105,2105,2105,20
20230622,144300,3304368065,2105,2110,2110,2105,6512
20230622,144200,3290660190,2105,2105,2105,2105,2354
20230622,144100,3285705020,2105,2105,2105,2105,1405
20230622,144000,3282747495,2110,2110,2110,2110,1
20230622,143900,3282745385,2105,2105,2105,2105,842
20230622,143800,3280972975,2110,2105,2110,2100,14774
20230622,143700,3249934245,2105,2105,2105,2105,53
20230622,143600,3249822680,2110,2105,2110,2105,5639
20230622,143500,3237952495,2105,2105,2110,2105,4063
20230622,143400,3229399225,2105,2105,2110,2105,1674
20230622,143300,3225874955,2105,2105,2105,2105,1977
20230622,143200,3221713370,2105,2105,2105,2105,772
20230622,143100,3220088310,2105,2105,2110,2105,1600
20230622,143000,3216720060,2110,2105,2110,2105,17977
20230622,142900,3178878445,2105,2110,2110,2105,35
20230622,142800,3178804700,2110,2105,2110,2105,3382
20230622,142700,3171683215,2105,2110,2110,2105,506
20230622,142600,3170618075,2110,2110,2110,2110,66
20230622,142500,3170478815,2110,2105,2110,2105,1468
20230622,142400,3167387955,2110,2110,2110,2105,5084
20230622,142300,3156667355,2110,2105,2110,2105,13458
20230622,142200,3128272765,2110,2105,2110,2105,7573
20230622,142100,3112311455,2115,2115,2115,2110,1375
20230622,142000,3109410070,2115,2110,2115,2110,11613
20230622,141900,3084906595,2115,2110,2115,2110,12501
20230622,141800,3058529170,2110,2105,2110,2105,3167
20230622,141700,3051862495,2105,2105,2105,2105,3525
20230622,141600,3044442370,2105,2105,2110,2105,2869
20230622,141500,3038397345,2105,2110,2110,2105,6145
20230622,141400,3025434180,2110,2110,2110,2105,2794
20230622,141300,3019538940,2110,2110,2115,2110,49757
20230622,141200,2914547650,2115,2115,2115,2115,116
20230622,141100,2914302310,2115,2115,2115,2115,0
20230622,141000,2914302310,2115,2115,2115,2110,1860
20230622,140900,2910371460,2115,2115,2115,2115,24
20230622,140800,2910320700,2115,2115,2115,2115,6
20230622,140700,2910308010,2110,2110,2110,2110,551
20230622,140600,2909145400,2110,2115,2115,2110,1295
20230622,140500,2906412870,2115,2115,2115,2110,1039
20230622,140400,2904220395,2115,2110,2115,2110,464
20230622,140300,2903241340,2115,2115,2115,2115,803
20230622,140200,2901542995,2115,2110,2115,2110,3115
20230622,140100,2894964770,2115,2115,2115,2110,2226
20230622,140000,2890257790,2110,2110,2110,2110,1178
20230622,135900,2887772210,2110,2110,2115,2110,1072
20230622,135800,2885510285,2115,2115,2115,2110,360
20230622,135700,2884750135,2110,2110,2110,2110,1
20230622,135600,2884748025,2120,2110,2120,2110,1485
20230622,135500,2881611375,2120,2120,2120,2115,5062
20230622,135400,2870905125,2120,2120,2120,2115,5503
20230622,135300,2859241260,2120,2115,2120,2115,151
20230622,135200,2858921320,2115,2120,2120,2115,1978
20230622,135100,2854737750,2120,2120,2120,2120,4
20230622,135000,2854729270,2120,2120,2120,2115,235
20230622,134900,2854231165,2120,2120,2125,2120,639
20230622,134800,2852875300,2125,2120,2125,2115,10155
20230622,134700,2831396615,2120,2125,2125,2120,40
20230622,134600,2831311740,2125,2125,2125,2120,9126
20230622,134500,2811959860,2125,2125,2125,2125,134
20230622,134400,2811675110,2125,2115,2125,2115,1020
20230622,134300,2809517610,2115,2120,2120,2115,5000
20230622,134200,2798932500,2125,2120,2125,2120,4437
20230622,134100,2789525980,2120,2120,2120,2120,3585
20230622,134000,2781925780,2120,2120,2120,2120,104
20230622,133900,2781705300,2120,2120,2120,2120,15
20230622,133800,2781673500,2120,2120,2120,2115,396
20230622,133700,2780835885,2120,2115,2120,2115,52
20230622,133600,2780725755,2120,2120,2120,2115,1869
20230622,133500,2776768475,2120,2120,2120,2120,37
20230622,133400,2776690035,2120,2120,2120,2120,52
20230622,133300,2776579795,2120,2120,2120,2120,1523
20230622,133200,2773351035,2120,2120,2120,2115,7354
20230622,133100,2757781805,2120,2120,2120,2120,4
20230622,133000,2757773325,2115,2120,2120,2115,4536
20230622,132900,2748177230,2120,2120,2120,2120,2547
20230622,132800,2742777590,2120,2110,2120,2110,4628
20230622,132700,2732989295,2115,2115,2115,2115,17
20230622,132600,2732953340,2115,2115,2115,2110,3251
20230622,132500,2726093475,2115,2115,2115,2110,617
20230622,132400,2724788525,2115,2115,2115,2115,45
20230622,132300,2724693350,2115,2115,2115,2115,887
20230622,132200,2722817345,2115,2115,2115,2115,247
20230622,132100,2722294940,2115,2115,2115,2110,1484
20230622,132000,2719158695,2110,2110,2110,2110,198
20230622,131900,2718740915,2115,2115,2115,2110,1023
20230622,131800,2716582270,2115,2115,2115,2115,349
20230622,131700,2715844135,2115,2115,2115,2115,5
20230622,131600,2715833560,2115,2110,2115,2110,2025
20230622,131500,2711560725,2110,2115,2115,2110,218
20230622,131400,2711100690,2110,2120,2120,2110,12078
20230622,131300,2685555685,2120,2115,2120,2115,26
20230622,131200,2685500615,2120,2120,2120,2120,1010
20230622,131100,2683359415,2120,2120,2120,2120,5015
20230622,131000,2672727615,2120,2120,2120,2120,14
20230622,130900,2672697935,2120,2110,2120,2110,20
20230622,130800,2672655545,2110,2115,2115,2110,1906
20230622,130700,2668626335,2115,2115,2115,2115,1051
20230622,130600,2666403470,2115,2120,2120,2115,1997
20230622,130500,2662179330,2120,2120,2120,2120,1065
20230622,130400,2659921530,2120,2120,2120,2120,47
20230622,130300,2659821890,2120,2120,2120,2120,50
20230622,130200,2659715890,2110,2115,2115,2110,1158
20230622,130100,2657269860,2110,2120,2120,2110,1901
20230622,130000,2653248160,2120,2120,2120,2120,104
20230622,125900,2653027680,2120,2110,2120,2110,413
20230622,125800,2652153120,2120,2115,2120,2115,2018
20230622,125700,2647875990,2115,2115,2115,2115,2713
20230622,125600,2642137995,2115,2110,2115,2110,614
20230622,125500,2640839390,2115,2115,2115,2110,4175
20230622,125400,2632025015,2110,2115,2120,2110,9010
20230622,125300,2612969975,2120,2120,2120,2120,2
20230622,125200,2612965735,2115,2115,2115,2115,4364
20230622,125100,2603735875,2115,2110,2115,2110,2066
20230622,125000,2599371285,2115,2110,2115,2110,2000
20230622,124900,2595146285,2115,2115,2115,2115,1501
20230622,124800,2591971670,2110,2110,2110,2110,2487
20230622,124700,2586724100,2115,2115,2115,2115,1060
20230622,124600,2584482200,2115,2115,2115,2110,3630
20230622,124500,2576822250,2115,2115,2115,2115,346
20230622,124400,2576090460,2115,2110,2115,2110,2500
20230622,124300,2570805460,2110,2115,2115,2110,206
20230622,124200,2570369775,2115,2115,2115,2115,448
20230622,124100,2569422255,2115,2115,2115,2115,165
20230622,124000,2569073280,2115,2115,2115,2115,5196
20230622,123900,2558083740,2115,2115,2115,2115,5166
20230622,123800,2547157650,2120,2120,2120,2120,450
20230622,123700,2546203650,2115,2115,2115,2115,1000
20230622,123600,2544088650,2115,2120,2120,2115,152
20230622,123500,2543766415,2115,2115,2120,2115,5239
20230622,123400,2532685920,2115,2110,2115,2110,3451
20230622,123300,2525388605,2115,2115,2115,2115,95
20230622,123200,2525187680,2110,2110,2110,2110,6
20230622,123100,2525175020,2110,2110,2110,2110,378
20230622,123000,2524377440,2110,2115,2115,2110,1067
20230622,122900,2522120995,2115,2115,2115,2115,2825
20230622,122800,2516146120,2115,2120,2120,2115,9684
20230622,122700,2495664250,2115,2120,2120,2115,469
20230622,122600,2494672245,2120,2115,2120,2115,52
20230622,122500,2494562260,2115,2120,2120,2115,625
20230622,122400,2493240310,2120,2120,2120,2115,565
20230622,122300,2492045010,2120,2120,2120,2115,11785
20230622,122200,2467084730,2120,2120,2120,2120,586
20230622,122100,2465842410,2120,2115,2120,2115,1697
20230622,122000,2462253250,2115,2120,2120,2115,120
20230622,121900,2461999400,2115,2120,2120,2115,15
20230622,121800,2461967605,2120,2120,2120,2120,2028
20230622,121700,2457668245,2120,2115,2120,2115,735
20230622,121600,2456112045,2120,2115,2120,2115,1823
20230622,121500,2452256390,2120,2120,2120,2120,13
20230622,121400,2452228830,2115,2120,2120,2115,878
20230622,121300,2450371780,2120,2115,2120,2115,1011
20230622,121200,2448233255,2120,2120,2120,2120,902
20230622,121100,2446321015,2115,2115,2120,2115,1118
20230622,121000,2443956090,2115,2115,2120,2115,2608
20230622,120900,2438439590,2120,2120,2120,2120,202
20230622,120800,2438011350,2120,2120,2120,2120,364
20230622,120700,2437239670,2120,2120,2120,2115,317
20230622,120600,2436568115,2115,2115,2115,2115,0
20230622,120500,2436568115,2115,2120,2120,2115,1016
20230622,120400,2434414200,2120,2120,2120,2120,558
20230622,120300,2433231240,2120,2115,2120,2115,58
20230622,120200,2433108535,2115,2120,2120,2115,516
20230622,120100,2432017115,2115,2120,2120,2115,206
20230622,120000,2431581395,2115,2115,2115,2115,8709
20230622,115900,2413161860,2120,2125,2125,2120,30
20230622,115800,2413098185,2125,2120,2125,2120,1347
20230622,115700,2410242535,2125,2125,2125,2125,15
20230622,115600,2410210660,2125,2125,2125,2125,14
20230622,115500,2410180910,2125,2125,2125,2120,151
20230622,115400,2409860535,2125,2125,2125,2125,569
20230622,115300,2408651410,2125,2125,2125,2125,14
20230622,115200,2408621660,2125,2125,2125,2120,7002
20230622,115100,2393742415,2120,2120,2125,2120,2586
20230622,115000,2388260085,2125,2125,2125,2120,31
20230622,114900,2388194220,2125,2125,2125,2125,49
20230622,114800,2388090095,2115,2125,2125,2115,3141
20230622,114700,2381442440,2120,2120,2120,2120,4222
20230622,114600,2372491800,2125,2125,2125,2125,1
20230622,114500,2372489675,2125,2125,2125,2125,21
20230622,114400,2372445050,2125,2120,2125,2120,1000
20230622,114300,2370325045,2120,2120,2120,2120,1001
20230622,114200,2368202925,2120,2120,2120,2120,3034
20230622,114100,2361770845,2120,2120,2120,2120,2627
20230622,114000,2356201605,2120,2120,2120,2120,7315
20230622,113900,2340693805,2120,2120,2120,2120,977
20230622,113800,2338622565,2120,2120,2120,2115,162
20230622,113700,2338279225,2115,2120,2120,2115,553
20230622,113600,2337107120,2115,2120,2120,2115,525
20230622,113500,2335996620,2120,2120,2120,2120,251
20230622,113400,2335464500,2120,2115,2120,2115,141
20230622,113300,2335165690,2120,2120,2120,2120,167
20230622,113200,2334811650,2115,2120,2120,2115,645
20230622,113100,2333444500,2120,2120,2120,2120,58
20230622,113000,2333321540,2120,2120,2125,2120,3768
20230622,112900,2325333375,2120,2120,2120,2120,3653
20230622,112800,2317589015,2125,2115,2125,2115,5135
20230622,112700,2306702920,2120,2120,2120,2120,6068
20230622,112600,2293838760,2120,2120,2120,2120,48
20230622,112500,2293737000,2120,2120,2120,2115,239
20230622,112400,2293231070,2120,2120,2120,2120,243
20230622,112300,2292715910,2120,2120,2120,2120,513
20230622,112200,2291628350,2120,2120,2120,2115,5596
20230622,112100,2279789040,2120,2120,2120,2120,1100
20230622,112000,2277457040,2125,2125,2125,2120,6899
20230622,111900,2262831140,2120,2120,2120,2120,6087
20230622,111800,2249926700,2120,2120,2125,2120,4052
20230622,111700,2241336450,2115,2115,2120,2115,19045
20230622,111600,2201048945,2115,2120,2120,2115,2302
20230622,111500,2196175140,2120,2120,2120,2120,129
20230622,111400,2195901660,2120,2125,2125,2120,3004
20230622,111300,2189533095,2120,2130,2130,2120,16
20230622,111200,2189499025,2120,2120,2120,2120,10578
20230622,111100,2167073665,2120,2125,2125,2120,9681
20230622,111000,2146527310,2125,2125,2130,2125,1609
20230622,110900,2143100270,2125,2125,2130,2120,7604
20230622,110800,2126942125,2120,2125,2125,2120,1866
20230622,110700,2122986055,2125,2130,2130,2125,11032
20230622,110600,2099543030,2135,2135,2135,2135,35
20230622,110500,2099468305,2130,2125,2130,2120,11720
20230622,110400,2074542270,2125,2120,2125,2120,190
20230622,110300,2074139415,2130,2120,2130,2120,440
20230622,110200,2073206215,2120,2120,2125,2120,1082
20230622,110100,2070912350,2120,2130,2130,2120,12308
20230622,110000,2044739390,2120,2130,2130,2120,3396
20230622,105900,2037527290,2130,2120,2130,2115,14392
20230622,105800,2007033065,2130,2125,2135,2120,54928
20230622,105700,1890453000,2135,2125,2135,2125,14331
20230622,105600,1859928885,2130,2125,2130,2125,9312
20230622,105500,1840100095,2130,2135,2140,2125,14970
20230622,105400,1808182905,2130,2140,2140,2125,24595
20230622,105300,1755769035,2130,2135,2140,2125,41235
20230622,105200,1667840650,2140,2130,2140,2130,8054
20230622,105100,1650673830,2135,2135,2135,2125,7926
20230622,105000,1633775165,2135,2135,2135,2125,29399
20230622,104900,1571145510,2135,2125,2140,2125,19082
20230622,104800,1530488565,2140,2135,2145,2125,47472
20230622,104700,1429197340,2130,2135,2140,2125,29212
20230622,104600,1366803575,2135,2135,2135,2120,45591
20230622,104500,1269839260,2130,2125,2135,2120,51651
20230622,104400,1159931255,2125,2125,2125,2120,3807
20230622,104300,1151842155,2120,2120,2125,2120,16309
20230622,104200,1117248200,2120,2120,2120,2120,1021
20230622,104100,1115083680,2115,2120,2120,2115,1053
20230622,104000,1112854980,2120,2115,2120,2115,6385
20230622,103900,1099344035,2115,2115,2115,2115,14955
20230622,103800,1067714210,2110,2115,2115,2110,788
20230622,103700,1066051525,2105,2110,2110,2105,4496
20230622,103600,1056566600,2110,2105,2110,2105,390
20230622,103500,1055743950,2105,2110,2110,2105,6267
20230622,103400,1042551415,2110,2110,2110,2105,685
20230622,103300,1041106425,2110,2110,2110,2105,1007
20230622,103200,1038982530,2110,2110,2110,2110,3137
20230622,103100,1032363460,2110,2115,2115,2110,13062
20230622,103000,1004802070,2110,2115,2115,2110,1481
20230622,102900,1001670095,2115,2115,2115,2115,59
20230622,102800,1001545310,2115,2115,2115,2110,2481
20230622,102700,996298295,2115,2115,2115,2115,9
20230622,102600,996279260,2115,2115,2120,2115,2671
20230622,102500,990630070,2115,2120,2120,2110,10293
20230622,102400,968862435,2120,2120,2120,2120,6878
20230622,102300,954281075,2120,2125,2125,2120,635
20230622,102200,952933200,2125,2125,2125,2115,3642
20230622,102100,945210940,2125,2120,2125,2110,14187
20230622,102000,915247395,2115,2120,2130,2110,8507
20230622,101900,897251020,2130,2145,2145,2130,2667
20230622,101800,891551650,2140,2105,2150,2105,119450
20230622,101700,637444635,2110,2105,2110,2105,476
20230622,101600,636440290,2105,2110,2110,2105,141
20230622,101500,636143410,2110,2110,2110,2110,1419
20230622,101400,633149320,2110,2110,2110,2110,3715
20230622,101300,625310670,2110,2110,2115,2110,2696
20230622,101200,619622040,2110,2110,2110,2110,982
20230622,101100,617550020,2115,2110,2115,2105,40
20230622,101000,617465635,2110,2110,2115,2105,4889
20230622,100900,607163010,2110,2110,2115,2110,2306
20230622,100800,602297345,2110,2110,2110,2110,344
20230622,100700,601571505,2110,2115,2115,2110,5175
20230622,100600,590648895,2115,2115,2120,2115,3396
20230622,100500,583466310,2115,2110,2115,2110,197
20230622,100400,583050155,2110,2110,2115,2110,4992
20230622,100300,572504535,2115,2115,2115,2115,215
20230622,100200,572049810,2115,2110,2115,2110,616
20230622,100100,570750040,2110,2115,2115,2110,671
20230622,100000,569333955,2115,2115,2115,2115,167
20230622,095900,568980750,2110,2110,2110,2110,4936
20230622,095800,558565790,2110,2110,2110,2110,621
20230622,095700,557255480,2110,2110,2110,2105,761
20230622,095600,555650535,2110,2110,2110,2110,204
20230622,095500,555220095,2110,2110,2110,2105,962
20230622,095400,553194075,2110,2110,2110,2105,195
20230622,095300,552782665,2105,2110,2110,2105,3418
20230622,095200,545582750,2110,2110,2110,2105,1494
20230622,095100,542432165,2105,2110,2110,2105,3991
20230622,095000,534029805,2110,2110,2110,2110,4121
20230622,094900,525334495,2110,2110,2110,2105,1269
20230622,094800,522657730,2110,2110,2110,2105,840
20230622,094700,520888000,2110,2105,2110,2100,2120
20230622,094600,516425090,2115,2115,2115,2100,25562
20230622,094500,462679795,2115,2120,2120,2110,11768
20230622,094400,437804235,2120,2115,2120,2115,47
20230622,094300,437704600,2120,2120,2120,2115,3239
20230622,094200,430842795,2120,2115,2120,2115,8326
20230622,094100,413232055,2115,2120,2120,2115,458
20230622,094000,412262895,2115,2120,2120,2115,38
20230622,093900,412182340,2120,2120,2120,2115,295
20230622,093800,411556980,2120,2120,2120,2120,720
20230622,093700,410030580,2120,2120,2120,2120,587
20230622,093600,408786140,2120,2120,2120,2120,350
20230622,093500,408044140,2120,2125,2125,2115,4669
20230622,093400,398145345,2125,2120,2125,2120,41
20230622,093300,398058250,2120,2120,2120,2120,6246
20230622,093200,384816730,2120,2120,2120,2115,810
20230622,093100,383101410,2120,2120,2120,2120,2199
20230622,093000,378439530,2120,2120,2120,2115,3288
20230622,092900,371483970,2120,2120,2120,2120,755
20230622,092800,369883370,2120,2115,2120,2115,12268
20230622,092700,343929560,2120,2125,2125,2120,559
20230622,092600,342744475,2120,2125,2125,2120,748
20230622,092500,341157235,2120,2125,2125,2120,2810
20230622,092400,335198940,2125,2120,2125,2120,4462
20230622,092300,325737450,2120,2125,2125,2120,2712
20230622,092200,319987995,2125,2125,2125,2120,5635
20230622,092100,308041690,2125,2125,2125,2125,78
20230622,092000,307875940,2125,2125,2130,2125,608
20230622,091900,306583935,2125,2125,2130,2125,4036
20230622,091800,298007360,2125,2120,2125,2120,4152
20230622,091700,289184660,2125,2125,2125,2125,975
20230622,091600,287112785,2130,2120,2130,2120,8761
20230622,091500,268509420,2120,2115,2120,2115,5644
20230622,091400,256563850,2115,2105,2115,2105,7150
20230622,091300,241460880,2105,2105,2110,2100,2706
20230622,091200,235754835,2105,2105,2105,2105,10307
20230622,091100,214058600,2105,2110,2110,2105,1251
20230622,091000,211421945,2110,2105,2110,2100,4806
20230622,090900,201299420,2105,2105,2105,2105,6315
20230622,090800,188006345,2105,2105,2105,2100,1664
20230622,090700,184504895,2105,2105,2110,2105,3183
20230622,090600,177798885,2105,2105,2110,2100,8563
20230622,090500,159798100,2105,2100,2105,2095,11102
20230622,090400,136466765,2100,2100,2105,2095,11170
20230622,090300,113016745,2095,2095,2100,2095,8250
20230622,090200,95723480,2100,2100,2100,2095,9420
20230622,090100,75972295,2095,2105,2105,2095,8324
20230622,090000,58522425,2105,2100,2105,2095,27872