stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,191500,2660875400,2735,2735,2735,2735,16060
20230620,191400,2660875400,2735,2735,2735,2735,0
20230620,191300,2660875400,2735,2735,2735,2735,0
20230620,191200,2660875400,2735,2735,2735,2735,0
20230620,191100,2660875400,2735,2735,2735,2735,0
20230620,191000,2660875400,2735,2735,2735,2735,0
20230620,190900,2660875400,2735,2735,2735,2735,0
20230620,190800,2660875400,2735,2735,2735,2735,0
20230620,190700,2660875400,2735,2735,2735,2735,0
20230620,190600,2660875400,2735,2735,2735,2735,0
20230620,190500,2660875400,2735,2735,2735,2735,0
20230620,190400,2660875400,2735,2735,2735,2735,0
20230620,190300,2660875400,2735,2735,2735,2735,0
20230620,190200,2660875400,2735,2735,2735,2735,0
20230620,190100,2660875400,2735,2735,2735,2735,0
20230620,190000,2660875400,2735,2735,2735,2735,0
20230620,185900,2660875400,2735,2735,2735,2735,0
20230620,185800,2660875400,2735,2735,2735,2735,0
20230620,185700,2660875400,2735,2735,2735,2735,0
20230620,185600,2660875400,2735,2735,2735,2735,0
20230620,185500,2660875400,2735,2735,2735,2735,0
20230620,185400,2660875400,2735,2735,2735,2735,0
20230620,185300,2660875400,2735,2735,2735,2735,0
20230620,185200,2660875400,2735,2735,2735,2735,0
20230620,185100,2660875400,2735,2735,2735,2735,0
20230620,185000,2660875400,2735,2735,2735,2735,0
20230620,184900,2660875400,2735,2735,2735,2735,0
20230620,184800,2660875400,2735,2735,2735,2735,0
20230620,184700,2660875400,2735,2735,2735,2735,0
20230620,184600,2660875400,2735,2735,2735,2735,0
20230620,184500,2660875400,2735,2735,2735,2735,16060
20230620,184400,2660875400,2735,2735,2735,2735,0
20230620,184300,2660875400,2735,2735,2735,2735,0
20230620,184200,2660875400,2735,2735,2735,2735,0
20230620,184100,2660875400,2735,2735,2735,2735,0
20230620,184000,2660875400,2735,2735,2735,2735,0
20230620,183900,2660875400,2735,2735,2735,2735,0
20230620,183800,2660875400,2735,2735,2735,2735,0
20230620,183700,2660875400,2735,2735,2735,2735,0
20230620,183600,2660875400,2735,2735,2735,2735,0
20230620,183500,2660875400,2735,2735,2735,2735,0
20230620,183400,2660875400,2735,2735,2735,2735,0
20230620,183300,2660875400,2735,2735,2735,2735,0
20230620,183200,2660875400,2735,2735,2735,2735,0
20230620,183100,2660875400,2735,2735,2735,2735,0
20230620,183000,2660875400,2735,2735,2735,2735,0
20230620,182900,2660875400,2735,2735,2735,2735,0
20230620,182800,2660875400,2735,2735,2735,2735,0
20230620,182700,2660875400,2735,2735,2735,2735,0
20230620,182600,2660875400,2735,2735,2735,2735,0
20230620,182500,2660875400,2735,2735,2735,2735,0
20230620,182400,2660875400,2735,2735,2735,2735,0
20230620,182300,2660875400,2735,2735,2735,2735,0
20230620,182200,2660875400,2735,2735,2735,2735,0
20230620,182100,2660875400,2735,2735,2735,2735,0
20230620,182000,2660875400,2735,2735,2735,2735,0
20230620,181900,2660875400,2735,2735,2735,2735,0
20230620,181800,2660875400,2735,2735,2735,2735,0
20230620,181700,2660875400,2735,2735,2735,2735,0
20230620,181600,2660875400,2735,2735,2735,2735,0
20230620,181500,2660875400,2735,2735,2735,2735,16060
20230620,181400,2660875400,2735,2735,2735,2735,0
20230620,181300,2660875400,2735,2735,2735,2735,0
20230620,181200,2660875400,2735,2735,2735,2735,0
20230620,181100,2660875400,2735,2735,2735,2735,0
20230620,181000,2660875400,2735,2735,2735,2735,0
20230620,180900,2660875400,2735,2735,2735,2735,0
20230620,180800,2660875400,2735,2735,2735,2735,0
20230620,180700,2660875400,2735,2735,2735,2735,0
20230620,180600,2660875400,2735,2735,2735,2735,0
20230620,180500,2660875400,2735,2735,2735,2735,0
20230620,180400,2660875400,2735,2735,2735,2735,0
20230620,180300,2660875400,2735,2735,2735,2735,0
20230620,180200,2660875400,2735,2735,2735,2735,0
20230620,180100,2660875400,2735,2735,2735,2735,0
20230620,180000,2660875400,2735,2735,2735,2735,0
20230620,175900,2660875400,2735,2735,2735,2735,0
20230620,175800,2660875400,2735,2735,2735,2735,0
20230620,175700,2660875400,2735,2735,2735,2735,0
20230620,175600,2660875400,2735,2735,2735,2735,0
20230620,175500,2660875400,2735,2735,2735,2735,0
20230620,175400,2660875400,2735,2735,2735,2735,0
20230620,175300,2660875400,2735,2735,2735,2735,0
20230620,175200,2660875400,2735,2735,2735,2735,0
20230620,175100,2660875400,2735,2735,2735,2735,0
20230620,175000,2660875400,2735,2735,2735,2735,0
20230620,174900,2660875400,2735,2735,2735,2735,0
20230620,174800,2660875400,2735,2735,2735,2735,0
20230620,174700,2660875400,2735,2735,2735,2735,0
20230620,174600,2660875400,2735,2735,2735,2735,0
20230620,174500,2660875400,2735,2735,2735,2735,16060
20230620,174400,2660875400,2735,2735,2735,2735,0
20230620,174300,2660875400,2735,2735,2735,2735,0
20230620,174200,2660875400,2735,2735,2735,2735,0
20230620,174100,2660875400,2735,2735,2735,2735,0
20230620,174000,2660875400,2735,2735,2735,2735,0
20230620,173900,2660875400,2735,2735,2735,2735,0
20230620,173800,2660875400,2735,2735,2735,2735,0
20230620,173700,2660875400,2735,2735,2735,2735,0
20230620,173600,2660875400,2735,2735,2735,2735,0
20230620,173500,2660875400,2735,2735,2735,2735,0
20230620,173400,2660875400,2735,2735,2735,2735,0
20230620,173300,2660875400,2735,2735,2735,2735,0
20230620,173200,2660875400,2735,2735,2735,2735,0
20230620,173100,2660875400,2735,2735,2735,2735,0
20230620,173000,2660875400,2735,2735,2735,2735,0
20230620,172900,2660875400,2735,2735,2735,2735,0
20230620,172800,2660875400,2735,2735,2735,2735,0
20230620,172700,2660875400,2735,2735,2735,2735,0
20230620,172600,2660875400,2735,2735,2735,2735,0
20230620,172500,2660875400,2735,2735,2735,2735,0
20230620,172400,2660875400,2735,2735,2735,2735,0
20230620,172300,2660875400,2735,2735,2735,2735,0
20230620,172200,2660875400,2735,2735,2735,2735,0
20230620,172100,2660875400,2735,2735,2735,2735,0
20230620,172000,2660875400,2735,2735,2735,2735,0
20230620,171900,2660875400,2735,2735,2735,2735,0
20230620,171800,2660875400,2735,2735,2735,2735,0
20230620,171700,2660875400,2735,2735,2735,2735,0
20230620,171600,2660875400,2735,2735,2735,2735,0
20230620,171500,2660875400,2735,2735,2735,2735,16060
20230620,171400,2660875400,2735,2735,2735,2735,0
20230620,171300,2660875400,2735,2735,2735,2735,0
20230620,171200,2660875400,2735,2735,2735,2735,0
20230620,171100,2660875400,2735,2735,2735,2735,0
20230620,171000,2660875400,2735,2735,2735,2735,0
20230620,170900,2660875400,2735,2735,2735,2735,0
20230620,170800,2660875400,2735,2735,2735,2735,0
20230620,170700,2660875400,2735,2735,2735,2735,0
20230620,170600,2660875400,2735,2735,2735,2735,0
20230620,170500,2660875400,2735,2735,2735,2735,0
20230620,170400,2660875400,2735,2735,2735,2735,0
20230620,170300,2660875400,2735,2735,2735,2735,0
20230620,170200,2660875400,2735,2735,2735,2735,0
20230620,170100,2660875400,2735,2735,2735,2735,0
20230620,170000,2660875400,2735,2735,2735,2735,0
20230620,165900,2660875400,2735,2735,2735,2735,0
20230620,165800,2660875400,2735,2735,2735,2735,0
20230620,165700,2660875400,2735,2735,2735,2735,0
20230620,165600,2660875400,2735,2735,2735,2735,0
20230620,165500,2660875400,2735,2735,2735,2735,0
20230620,165400,2660875400,2735,2735,2735,2735,0
20230620,165300,2660875400,2735,2735,2735,2735,0
20230620,165200,2660875400,2735,2735,2735,2735,0
20230620,165100,2660875400,2735,2735,2735,2735,0
20230620,165000,2660875400,2735,2735,2735,2735,0
20230620,164900,2660875400,2735,2735,2735,2735,0
20230620,164800,2660875400,2735,2735,2735,2735,0
20230620,164700,2660875400,2735,2735,2735,2735,0
20230620,164600,2660875400,2735,2735,2735,2735,0
20230620,164500,2660875400,2735,2735,2735,2735,16060
20230620,164400,2660875400,2735,2735,2735,2735,0
20230620,164300,2660875400,2735,2735,2735,2735,0
20230620,164200,2660875400,2735,2735,2735,2735,0
20230620,164100,2660875400,2735,2735,2735,2735,0
20230620,164000,2660875400,2735,2735,2735,2735,0
20230620,163900,2660875400,2735,2735,2735,2735,0
20230620,163800,2660875400,2735,2735,2735,2735,0
20230620,163700,2660875400,2735,2735,2735,2735,0
20230620,163600,2660875400,2735,2735,2735,2735,0
20230620,163500,2660875400,2735,2735,2735,2735,0
20230620,163400,2660875400,2735,2735,2735,2735,0
20230620,163300,2660875400,2735,2735,2735,2735,0
20230620,163200,2660875400,2735,2735,2735,2735,0
20230620,163100,2660875400,2735,2735,2735,2735,0
20230620,163000,2660875400,2735,2735,2735,2735,0
20230620,162900,2660875400,2735,2735,2735,2735,0
20230620,162800,2660875400,2735,2735,2735,2735,0
20230620,162700,2660875400,2735,2735,2735,2735,0
20230620,162600,2660875400,2735,2735,2735,2735,0
20230620,162500,2660875400,2735,2735,2735,2735,0
20230620,162400,2660875400,2735,2735,2735,2735,0
20230620,162300,2660875400,2735,2735,2735,2735,0
20230620,162200,2660875400,2735,2735,2735,2735,0
20230620,162100,2660875400,2735,2735,2735,2735,0
20230620,162000,2660875400,2735,2735,2735,2735,0
20230620,161900,2660875400,2735,2735,2735,2735,0
20230620,161800,2660875400,2735,2735,2735,2735,0
20230620,161700,2660875400,2735,2735,2735,2735,0
20230620,161600,2660875400,2735,2735,2735,2735,0
20230620,161500,2660875400,2735,2735,2735,2735,16060
20230620,161400,2660875400,2735,2735,2735,2735,0
20230620,161300,2660875400,2735,2735,2735,2735,0
20230620,161200,2660875400,2735,2735,2735,2735,0
20230620,161100,2660875400,2735,2735,2735,2735,0
20230620,161000,2660875400,2735,2735,2735,2735,0
20230620,160900,2660875400,2735,2735,2735,2735,0
20230620,160800,2660875400,2735,2735,2735,2735,0
20230620,160700,2660875400,2735,2735,2735,2735,0
20230620,160600,2660875400,2735,2735,2735,2735,0
20230620,160500,2660875400,2735,2735,2735,2735,0
20230620,160400,2660875400,2735,2735,2735,2735,0
20230620,160300,2660875400,2735,2735,2735,2735,0
20230620,160200,2660875400,2735,2735,2735,2735,0
20230620,160100,2660875400,2735,2735,2735,2735,0
20230620,160000,2660875400,2735,2735,2735,2735,0
20230620,155900,2660875400,2735,2735,2735,2735,0
20230620,155800,2660875400,2735,2735,2735,2735,0
20230620,155700,2660875400,2735,2735,2735,2735,0
20230620,155600,2660875400,2735,2735,2735,2735,0
20230620,155500,2660875400,2735,2735,2735,2735,0
20230620,155400,2660875400,2735,2735,2735,2735,0
20230620,155300,2660875400,2735,2735,2735,2735,0
20230620,155200,2660875400,2735,2735,2735,2735,0
20230620,155100,2660875400,2735,2735,2735,2735,0
20230620,155000,2660875400,2735,2735,2735,2735,0
20230620,154900,2660875400,2735,2735,2735,2735,0
20230620,154800,2660875400,2735,2735,2735,2735,0
20230620,154700,2660875400,2735,2735,2735,2735,0
20230620,154600,2660875400,2735,2735,2735,2735,0
20230620,154500,2660875400,2735,2735,2735,2735,16060
20230620,154400,2660875400,2735,2735,2735,2735,0
20230620,154300,2660875400,2735,2735,2735,2735,0
20230620,154200,2660875400,2735,2735,2735,2735,0
20230620,154100,2660875400,2735,2735,2735,2735,0
20230620,154000,2660875400,2735,2735,2735,2735,0
20230620,153900,2660875400,2735,2735,2735,2735,0
20230620,153800,2660875400,2735,2735,2735,2735,0
20230620,153700,2660875400,2735,2735,2735,2735,0
20230620,153600,2660875400,2735,2735,2735,2735,0
20230620,153500,2660875400,2735,2735,2735,2735,0
20230620,153400,2660875400,2735,2735,2735,2735,0
20230620,153300,2660875400,2735,2735,2735,2735,0
20230620,153200,2660875400,2735,2735,2735,2735,0
20230620,153100,2660875400,2735,2735,2735,2735,0
20230620,153000,2660875400,2735,2735,2735,2735,16060
20230620,152900,2616951300,2790,2790,2790,2790,0
20230620,152800,2616951300,2790,2790,2790,2790,0
20230620,152700,2616951300,2790,2790,2790,2790,0
20230620,152600,2616951300,2790,2790,2790,2790,0
20230620,152500,2616951300,2790,2790,2790,2790,0
20230620,152400,2616951300,2790,2790,2790,2790,0
20230620,152300,2616951300,2790,2790,2790,2790,0
20230620,152200,2616951300,2790,2790,2790,2790,0
20230620,152100,2616951300,2790,2790,2790,2790,0
20230620,152000,2616951300,2790,2790,2790,2790,0
20230620,151900,2616951300,2790,2780,2790,2780,3379
20230620,151800,2607540815,2780,2775,2780,2775,757
20230620,151700,2605437310,2775,2770,2775,2770,860
20230620,151600,2603055065,2770,2775,2775,2770,352
20230620,151500,2602079435,2775,2760,2780,2760,235
20230620,151400,2601430765,2780,2780,2780,2780,43
20230620,151300,2601311225,2765,2780,2780,2765,370
20230620,151200,2600288160,2780,2780,2785,2780,1663
20230620,151100,2595659510,2785,2780,2785,2780,1113
20230620,151000,2592560745,2780,2760,2780,2760,2246
20230620,150900,2586361565,2760,2765,2765,2760,378
20230620,150800,2585316675,2765,2765,2780,2765,1660
20230620,150700,2580725655,2765,2765,2770,2765,2620
20230620,150600,2573476345,2765,2765,2775,2765,1583
20230620,150500,2569094750,2765,2765,2765,2760,2674
20230620,150400,2561707890,2765,2775,2775,2765,4138
20230620,150300,2550266050,2775,2765,2775,2765,1411
20230620,150200,2546363165,2765,2770,2770,2765,1951
20230620,150100,2540962820,2775,2770,2775,2770,251
20230620,150000,2540267045,2775,2775,2780,2770,3154
20230620,145900,2531526390,2780,2780,2780,2775,2169
20230620,145800,2525501965,2775,2785,2785,2775,1465
20230620,145700,2521426235,2805,2785,2810,2780,5926
20230620,145600,2504878135,2775,2770,2785,2770,4281
20230620,145500,2492984435,2770,2775,2775,2770,1508
20230620,145400,2488807255,2770,2765,2770,2765,4393
20230620,145300,2476657550,2770,2775,2775,2770,1258
20230620,145200,2473170390,2775,2775,2775,2775,109
20230620,145100,2472867915,2765,2765,2765,2765,2306
20230620,145000,2466491825,2765,2765,2765,2765,458
20230620,144900,2465225455,2765,2770,2770,2765,1792
20230620,144800,2460270570,2785,2780,2785,2765,5277
20230620,144700,2445645315,2785,2785,2785,2785,0
20230620,144600,2445645315,2785,2780,2785,2780,1081
20230620,144500,2442640130,2780,2780,2785,2780,611
20230620,144400,2440939305,2775,2780,2785,2770,477
20230620,144300,2439613650,2785,2780,2785,2780,601
20230620,144200,2437942855,2780,2790,2790,2780,643
20230620,144100,2436153860,2790,2780,2790,2780,862
20230620,144000,2433756455,2780,2785,2785,2780,381
20230620,143900,2432697090,2785,2785,2790,2785,75
20230620,143800,2432488195,2780,2790,2790,2780,273
20230620,143700,2431728245,2780,2775,2780,2770,1426
20230620,143600,2427773725,2775,2775,2775,2775,276
20230620,143500,2427007825,2775,2770,2775,2770,564
20230620,143400,2425445370,2770,2770,2770,2770,1840
20230620,143300,2420348570,2770,2785,2785,2770,7497
20230620,143200,2399538335,2785,2795,2795,2780,3198
20230620,143100,2390625835,2800,2815,2820,2800,3163
20230620,143000,2381744470,2820,2800,2820,2800,3978
20230620,142900,2370557505,2810,2800,2810,2795,265
20230620,142800,2369814250,2810,2800,2810,2800,245
20230620,142700,2369128170,2800,2800,2800,2790,689
20230620,142600,2367200110,2800,2800,2810,2800,1283
20230620,142500,2363600375,2810,2790,2810,2790,2985
20230620,142400,2355261250,2790,2790,2790,2780,432
20230620,142300,2354059910,2785,2780,2785,2780,1990
20230620,142200,2348525760,2780,2785,2785,2780,2623
20230620,142100,2341226375,2790,2795,2795,2790,59
20230620,142000,2341061760,2790,2790,2790,2785,5115
20230620,141900,2326816290,2790,2790,2795,2790,750
20230620,141800,2324720200,2780,2790,2790,2780,1030
20230620,141700,2321856700,2780,2795,2795,2780,6528
20230620,141600,2303655330,2795,2815,2815,2795,12375
20230620,141500,2268938925,2815,2820,2820,2810,7410
20230620,141400,2248089985,2820,2825,2825,2820,5484
20230620,141300,2232622035,2820,2850,2850,2820,6255
20230620,141200,2214915480,2845,2835,2850,2830,16022
20230620,141100,2169485325,2840,2820,2850,2815,6997
20230620,141000,2149711045,2820,2835,2870,2820,22038
20230620,140900,2087023800,2835,2825,2870,2790,40671
20230620,140800,1971821890,2820,2800,2835,2795,8684
20230620,140700,1947416395,2800,2805,2805,2785,5124
20230620,140600,1933069115,2800,2785,2810,2785,2315
20230620,140500,1926592935,2785,2780,2785,2780,4992
20230620,140400,1912712530,2780,2795,2800,2780,1679
20230620,140300,1908035375,2800,2790,2800,2790,6540
20230620,140200,1889734835,2785,2780,2785,2775,6070
20230620,140100,1872858535,2780,2775,2780,2765,2255
20230620,140000,1866612295,2775,2775,2775,2775,392
20230620,135900,1865524495,2775,2775,2775,2775,172
20230620,135800,1865047195,2775,2760,2775,2760,57
20230620,135700,1864889475,2760,2760,2765,2760,2365
20230620,135600,1858361065,2760,2765,2770,2760,981
20230620,135500,1855648620,2765,2780,2780,2765,5861
20230620,135400,1839385120,2780,2775,2780,2775,3952
20230620,135300,1828411315,2775,2785,2785,2775,8372
20230620,135200,1805139835,2785,2785,2790,2785,1061
20230620,135100,1802184935,2790,2795,2795,2785,4926
20230620,135000,1788439745,2790,2805,2805,2785,8725
20230620,134900,1764025125,2805,2795,2805,2780,4521
20230620,134800,1751399150,2780,2760,2800,2760,10220
20230620,134700,1722955725,2760,2760,2760,2760,181
20230620,134600,1722456165,2760,2760,2760,2760,723
20230620,134500,1720460685,2760,2760,2765,2760,2614
20230620,134400,1713238100,2760,2760,2760,2760,336
20230620,134300,1712310740,2755,2765,2765,2750,3575
20230620,134200,1702448205,2765,2775,2775,2755,5962
20230620,134100,1685975915,2765,2755,2775,2730,5143
20230620,134000,1671798695,2730,2730,2760,2720,2343
20230620,133900,1665364255,2730,2725,2730,2725,1451
20230620,133800,1661405340,2715,2730,2730,2715,1466
20230620,133700,1657418260,2730,2685,2730,2685,3054
20230620,133600,1649164790,2685,2695,2695,2685,640
20230620,133500,1647445900,2695,2700,2700,2680,1003
20230620,133400,1644745965,2700,2725,2725,2700,4756
20230620,133300,1631793225,2725,2735,2735,2725,11147
20230620,133200,1601416300,2735,2735,2735,2730,232
20230620,133100,1600782280,2740,2765,2765,2725,6753
20230620,133000,1582297810,2770,2775,2780,2770,888
20230620,132900,1579833190,2770,2775,2775,2765,199
20230620,132800,1579281955,2780,2770,2780,2770,14880
20230620,132700,1537971395,2780,2800,2830,2770,34997
20230620,132600,1440505655,2780,2750,2800,2740,14554
20230620,132500,1400085850,2750,2715,2750,2715,5483
20230620,132400,1385114280,2715,2700,2715,2700,123
20230620,132300,1384781165,2685,2725,2730,2680,539
20230620,132200,1383319675,2740,2750,2750,2700,2497
20230620,132100,1376522575,2755,2660,2755,2660,16704
20230620,132000,1331417795,2660,2650,2660,2650,5025
20230620,131900,1318095995,2650,2635,2650,2635,4262
20230620,131800,1306819570,2640,2640,2640,2640,568
20230620,131700,1305320050,2640,2640,2640,2640,18
20230620,131600,1305272530,2640,2640,2640,2640,1939
20230620,131500,1300153570,2640,2645,2645,2640,31
20230620,131400,1300071725,2640,2640,2640,2640,1324
20230620,131300,1296576365,2635,2640,2640,2635,350
20230620,131200,1295653075,2640,2640,2640,2640,1311
20230620,131100,1292192035,2640,2640,2640,2640,362
20230620,131000,1291236355,2645,2645,2645,2645,965
20230620,130900,1288683930,2650,2650,2650,2650,8
20230620,130800,1288662730,2655,2655,2655,2655,0
20230620,130700,1288662730,2655,2655,2655,2655,237
20230620,130600,1288033495,2645,2645,2645,2645,0
20230620,130500,1288033495,2645,2645,2645,2645,615
20230620,130400,1286406820,2640,2640,2645,2640,82
20230620,130300,1286190330,2645,2645,2645,2640,73
20230620,130200,1285997435,2645,2640,2645,2640,593
20230620,130100,1284431905,2640,2645,2645,2640,2021
20230620,130000,1279096455,2645,2640,2645,2640,410
20230620,125900,1278012555,2640,2645,2645,2640,1025
20230620,125800,1275304595,2645,2650,2650,2645,795
20230620,125700,1273201310,2655,2655,2655,2650,1710
20230620,125600,1268664760,2655,2655,2655,2655,0
20230620,125500,1268664760,2655,2655,2655,2655,11
20230620,125400,1268635555,2650,2650,2650,2650,2
20230620,125300,1268630255,2655,2650,2655,2650,1100
20230620,125200,1265714755,2650,2650,2650,2650,10
20230620,125100,1265688255,2650,2650,2650,2650,1000
20230620,125000,1263038255,2655,2655,2655,2655,1
20230620,124900,1263035600,2655,2650,2655,2650,445
20230620,124800,1261856275,2655,2655,2655,2655,100
20230620,124700,1261590775,2655,2655,2655,2655,4
20230620,124600,1261580155,2660,2650,2660,2650,114
20230620,124500,1261278045,2650,2650,2650,2650,7
20230620,124400,1261259495,2650,2655,2660,2650,563
20230620,124300,1259765425,2660,2655,2660,2655,702
20230620,124200,1257900315,2655,2655,2655,2655,101
20230620,124100,1257632160,2655,2655,2655,2655,57
20230620,124000,1257480825,2655,2655,2655,2655,3
20230620,123900,1257472860,2660,2650,2660,2650,457
20230620,123800,1256261545,2650,2650,2650,2650,2
20230620,123700,1256256245,2650,2650,2650,2650,3
20230620,123600,1256248295,2650,2650,2650,2650,1
20230620,123500,1256245645,2650,2650,2650,2650,338
20230620,123400,1255349945,2650,2650,2650,2650,0
20230620,123300,1255349945,2650,2650,2650,2650,0
20230620,123200,1255349945,2650,2655,2655,2650,1176
20230620,123100,1252233505,2655,2655,2655,2655,124
20230620,123000,1251904285,2665,2660,2665,2650,409
20230620,122900,1250818860,2660,2665,2665,2660,196
20230620,122800,1250297495,2665,2665,2665,2665,10
20230620,122700,1250270845,2665,2655,2665,2655,609
20230620,122600,1248648170,2655,2650,2655,2650,251
20230620,122500,1247981770,2650,2650,2650,2650,28
20230620,122400,1247907570,2650,2640,2650,2640,756
20230620,122300,1245910170,2640,2640,2640,2640,407
20230620,122200,1244835690,2640,2640,2640,2640,0
20230620,122100,1244835690,2640,2645,2650,2640,1580
20230620,122000,1240658575,2645,2645,2645,2640,218
20230620,121900,1240082460,2645,2645,2645,2645,1000
20230620,121800,1237437460,2640,2640,2640,2640,66
20230620,121700,1237263220,2635,2635,2635,2635,0
20230620,121600,1237263220,2635,2635,2635,2635,0
20230620,121500,1237263220,2635,2635,2635,2635,0
20230620,121400,1237263220,2635,2640,2640,2635,158
20230620,121300,1236846390,2640,2640,2640,2640,5075
20230620,121200,1223448390,2640,2640,2640,2640,107
20230620,121100,1223165910,2640,2640,2640,2640,901
20230620,121000,1220787270,2635,2635,2635,2635,200
20230620,120900,1220260270,2635,2635,2635,2635,176
20230620,120800,1219796510,2640,2640,2640,2640,260
20230620,120700,1219110110,2640,2640,2640,2640,1
20230620,120600,1219107470,2640,2640,2640,2640,11
20230620,120500,1219078430,2640,2640,2640,2640,111
20230620,120400,1218785390,2635,2635,2635,2635,1038
20230620,120300,1216050260,2635,2635,2635,2635,402
20230620,120200,1214990990,2635,2635,2635,2635,647
20230620,120100,1213286145,2635,2635,2640,2635,677
20230620,120000,1211501210,2635,2635,2635,2635,337
20230620,115900,1210613215,2635,2635,2635,2635,418
20230620,115800,1209511785,2635,2635,2635,2635,2608
20230620,115700,1202639705,2635,2635,2635,2635,37
20230620,115600,1202542210,2640,2635,2640,2635,3329
20230620,115500,1193770260,2635,2635,2635,2635,1144
20230620,115400,1190755820,2635,2640,2640,2635,1054
20230620,115300,1187978025,2640,2645,2645,2640,591
20230620,115200,1186417780,2640,2645,2645,2640,293
20230620,115100,1185643680,2645,2645,2645,2640,332
20230620,115000,1184766540,2640,2640,2640,2640,0
20230620,114900,1184766540,2640,2640,2640,2640,280
20230620,114800,1184027340,2640,2645,2645,2640,1165
20230620,114700,1180951690,2645,2640,2645,2640,943
20230620,114600,1178461345,2640,2645,2650,2640,1703
20230620,114500,1173963645,2645,2645,2645,2645,600
20230620,114400,1172376645,2645,2645,2645,2645,0
20230620,114300,1172376645,2645,2645,2645,2645,299
20230620,114200,1171585790,2645,2645,2645,2645,35
20230620,114100,1171493215,2645,2645,2645,2645,144
20230620,114000,1171112335,2645,2645,2645,2645,16
20230620,113900,1171070015,2640,2645,2645,2640,813
20230620,113800,1168923545,2645,2645,2645,2640,658
20230620,113700,1167184765,2645,2650,2650,2645,933
20230620,113600,1164716975,2650,2650,2650,2650,121
20230620,113500,1164396325,2650,2650,2650,2650,200
20230620,113400,1163866325,2650,2650,2650,2650,237
20230620,113300,1163238275,2640,2650,2650,2640,15
20230620,113200,1163198545,2640,2645,2645,2640,2200
20230620,113100,1157381195,2645,2640,2645,2640,1039
20230620,113000,1154633205,2640,2640,2640,2640,811
20230620,112900,1152492165,2645,2645,2645,2645,904
20230620,112800,1150101085,2645,2645,2645,2645,49
20230620,112700,1149971480,2645,2640,2645,2640,581
20230620,112600,1148436750,2640,2640,2640,2635,742
20230620,112500,1146478705,2635,2640,2640,2635,604
20230620,112400,1144886650,2640,2640,2640,2640,40
20230620,112300,1144781050,2640,2640,2640,2640,416
20230620,112200,1143682810,2635,2635,2635,2635,4
20230620,112100,1143672270,2640,2635,2640,2635,1246
20230620,112000,1140385905,2640,2645,2645,2640,4595
20230620,111900,1128255060,2640,2640,2640,2640,4
20230620,111800,1128244500,2640,2640,2640,2640,80
20230620,111700,1128033300,2645,2645,2645,2645,200
20230620,111600,1127504300,2645,2645,2645,2645,3
20230620,111500,1127496365,2645,2640,2645,2640,356
20230620,111400,1126556520,2640,2640,2640,2640,606
20230620,111300,1124956680,2640,2640,2640,2640,430
20230620,111200,1123821480,2640,2645,2645,2640,410
20230620,111100,1122737230,2645,2645,2645,2645,350
20230620,111000,1121811480,2645,2645,2645,2645,2910
20230620,110900,1114114530,2645,2640,2645,2640,119
20230620,110800,1113800280,2640,2645,2645,2640,1419
20230620,110700,1110054095,2645,2645,2645,2645,0
20230620,110600,1110054095,2645,2645,2645,2645,1
20230620,110500,1110051450,2640,2640,2640,2640,248
20230620,110400,1109396730,2640,2640,2640,2640,5
20230620,110300,1109383530,2645,2640,2645,2640,561
20230620,110200,1107900990,2640,2645,2645,2640,3600
20230620,110100,1098393990,2640,2640,2640,2640,736
20230620,110000,1096450950,2640,2640,2640,2640,0
20230620,105900,1096450950,2640,2640,2645,2640,175
20230620,105800,1095988925,2640,2640,2640,2640,66
20230620,105700,1095814685,2635,2635,2640,2635,3497
20230620,105600,1086595805,2635,2635,2635,2635,4529
20230620,105500,1074661890,2640,2640,2640,2640,2342
20230620,105400,1068479010,2640,2640,2640,2640,945
20230620,105300,1065984210,2640,2640,2640,2635,2901
20230620,105200,1058334530,2640,2650,2650,2635,13157
20230620,105100,1023574265,2650,2650,2650,2650,171
20230620,105000,1023121115,2650,2650,2655,2645,2692
20230620,104900,1015984610,2655,2655,2655,2650,2270
20230620,104800,1009959260,2655,2660,2660,2650,7742
20230620,104700,989393965,2665,2670,2670,2665,3702
20230620,104600,979523140,2675,2675,2675,2675,120
20230620,104500,979202140,2675,2675,2675,2675,0
20230620,104400,979202140,2675,2675,2675,2675,288
20230620,104300,978431740,2675,2680,2680,2675,3
20230620,104200,978423710,2670,2680,2680,2670,879
20230620,104100,976071450,2680,2675,2680,2675,8
20230620,104000,976050015,2675,2675,2675,2670,546
20230620,103900,974591965,2670,2675,2675,2670,99
20230620,103800,974327625,2665,2665,2665,2665,700
20230620,103700,972462125,2670,2670,2670,2670,426
20230620,103600,971324705,2675,2670,2675,2670,760
20230620,103500,969295460,2670,2670,2670,2670,320
20230620,103400,968441060,2670,2670,2670,2670,0
20230620,103300,968441060,2670,2670,2670,2670,5
20230620,103200,968427710,2670,2665,2670,2665,1346
20230620,103100,964838220,2665,2670,2670,2665,1888
20230620,103000,959800435,2670,2670,2670,2670,500
20230620,102900,958465435,2670,2670,2670,2670,371
20230620,102800,957474865,2670,2670,2670,2670,2839
20230620,102700,949894735,2670,2670,2670,2670,0
20230620,102600,949894735,2670,2670,2680,2670,1475
20230620,102500,945953435,2670,2670,2670,2670,20
20230620,102400,945900035,2670,2670,2670,2670,0
20230620,102300,945900035,2670,2670,2670,2670,0
20230620,102200,945900035,2670,2660,2670,2660,2632
20230620,102100,938896875,2665,2675,2675,2665,3599
20230620,102000,929296665,2675,2675,2680,2675,152
20230620,101900,928890050,2675,2670,2675,2670,1195
20230620,101800,925697610,2670,2685,2685,2670,2277
20230620,101700,919616010,2680,2680,2680,2680,6521
20230620,101600,902139730,2690,2685,2690,2680,5093
20230620,101500,888489485,2690,2685,2690,2685,3201
20230620,101400,879894660,2685,2685,2685,2685,262
20230620,101300,879191190,2680,2680,2680,2680,389
20230620,101200,878148670,2690,2685,2690,2685,486
20230620,101100,876843475,2685,2685,2685,2685,125
20230620,101000,876507850,2685,2680,2690,2680,2391
20230620,100900,870097235,2680,2685,2690,2680,2068
20230620,100800,864540065,2690,2690,2690,2685,313
20230620,100700,863698195,2695,2690,2695,2690,11
20230620,100600,863668555,2685,2680,2685,2680,563
20230620,100500,862156975,2680,2690,2690,2680,2057
20230620,100400,856635755,2685,2685,2685,2685,175
20230620,100300,856165880,2690,2690,2695,2690,127
20230620,100200,855824245,2690,2685,2690,2685,353
20230620,100100,854876010,2680,2690,2690,2680,6
20230620,100000,854859920,2680,2700,2700,2680,241
20230620,095900,854210325,2700,2675,2700,2670,6415
20230620,095800,837012050,2670,2670,2670,2670,698
20230620,095700,835148390,2670,2670,2670,2665,1483
20230620,095600,831190920,2670,2665,2670,2665,1138
20230620,095500,828157845,2665,2670,2670,2660,1912
20230620,095400,823062575,2675,2675,2675,2670,1179
20230620,095300,819909135,2675,2670,2675,2670,843
20230620,095200,817657570,2670,2660,2670,2660,5489
20230620,095100,803023780,2660,2660,2660,2655,884
20230620,095000,800672345,2660,2660,2660,2655,187
20230620,094900,800175170,2660,2655,2660,2650,930
20230620,094800,797706075,2655,2655,2655,2650,1411
20230620,094700,793960070,2655,2655,2655,2650,747
20230620,094600,791978785,2655,2660,2660,2655,257
20230620,094500,791296200,2660,2660,2660,2660,67
20230620,094400,791117980,2655,2650,2655,2650,1132
20230620,094300,788117920,2650,2655,2655,2650,687
20230620,094200,786294950,2655,2655,2655,2650,2160
20230620,094100,780568325,2655,2645,2655,2645,2766
20230620,094000,773251060,2645,2655,2655,2645,11381
20230620,093900,743138350,2655,2650,2655,2650,2472
20230620,093800,736577545,2650,2655,2655,2650,1097
20230620,093700,733667900,2650,2645,2655,2645,3085
20230620,093600,725492685,2650,2650,2655,2650,2038
20230620,093500,720091980,2650,2645,2655,2645,1536
20230620,093400,716023070,2650,2650,2655,2650,3355
20230620,093300,707129485,2650,2650,2650,2650,2867
20230620,093200,699531935,2650,2655,2655,2650,2656
20230620,093100,692485835,2650,2650,2655,2650,5206
20230620,093000,678689575,2650,2645,2650,2645,581
20230620,092900,677150210,2645,2650,2650,2645,6427
20230620,092800,660126175,2650,2650,2655,2650,788
20230620,092700,658037085,2655,2655,2660,2650,6852
20230620,092600,639845420,2655,2655,2660,2655,2006
20230620,092500,634515695,2660,2660,2665,2655,3112
20230620,092400,626241895,2665,2660,2665,2655,4790
20230620,092300,613504360,2660,2660,2660,2655,2302
20230620,092200,607388715,2655,2650,2655,2650,2348
20230620,092100,601155620,2650,2645,2655,2645,2370
20230620,092000,594877725,2645,2650,2655,2645,5067
20230620,091900,581453855,2655,2665,2665,2650,6548
20230620,091800,564084230,2650,2655,2665,2650,8937
20230620,091700,540360670,2665,2685,2685,2655,19779
20230620,091600,487599140,2685,2690,2695,2685,3368
20230620,091500,478548400,2690,2695,2695,2690,832
20230620,091400,476308530,2695,2695,2715,2695,5692
20230620,091300,460924585,2700,2695,2700,2675,10785
20230620,091200,431935350,2700,2700,2700,2690,9646
20230620,091100,405927335,2700,2675,2700,2675,8431
20230620,091000,383322940,2670,2675,2675,2650,19830
20230620,090900,330555245,2670,2685,2690,2670,15602
20230620,090800,288788945,2690,2720,2720,2680,18918
20230620,090700,237789840,2720,2725,2755,2705,14115
20230620,090600,199371365,2725,2785,2785,2725,10441
20230620,090500,170619430,2785,2820,2820,2785,8119
20230620,090400,147897960,2815,2840,2840,2815,2168
20230620,090300,141755965,2840,2840,2845,2830,4008
20230620,090200,130363575,2845,2840,2850,2830,17930
20230620,090100,79317010,2850,2795,2850,2795,6484
20230620,090000,61068750,2780,2780,2785,2780,19106