stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,195100,1189350415,2405,2405,2405,2405,6458
20230622,195000,1189350415,2405,2405,2405,2405,0
20230622,194900,1189350415,2405,2405,2405,2405,0
20230622,194800,1189350415,2405,2405,2405,2405,0
20230622,194700,1189350415,2405,2405,2405,2405,0
20230622,194600,1189350415,2405,2405,2405,2405,0
20230622,194500,1189350415,2405,2405,2405,2405,0
20230622,194400,1189350415,2405,2405,2405,2405,0
20230622,194300,1189350415,2405,2405,2405,2405,0
20230622,194200,1189350415,2405,2405,2405,2405,0
20230622,194100,1189350415,2405,2405,2405,2405,0
20230622,194000,1189350415,2405,2405,2405,2405,0
20230622,193900,1189350415,2405,2405,2405,2405,0
20230622,193800,1189350415,2405,2405,2405,2405,0
20230622,193700,1189350415,2405,2405,2405,2405,0
20230622,193600,1189350415,2405,2405,2405,2405,0
20230622,193500,1189350415,2405,2405,2405,2405,0
20230622,193400,1189350415,2405,2405,2405,2405,0
20230622,193300,1189350415,2405,2405,2405,2405,0
20230622,193200,1189350415,2405,2405,2405,2405,0
20230622,193100,1189350415,2405,2405,2405,2405,0
20230622,193000,1189350415,2405,2405,2405,2405,0
20230622,192900,1189350415,2405,2405,2405,2405,0
20230622,192800,1189350415,2405,2405,2405,2405,0
20230622,192700,1189350415,2405,2405,2405,2405,0
20230622,192600,1189350415,2405,2405,2405,2405,0
20230622,192500,1189350415,2405,2405,2405,2405,0
20230622,192400,1189350415,2405,2405,2405,2405,0
20230622,192300,1189350415,2405,2405,2405,2405,0
20230622,192200,1189350415,2405,2405,2405,2405,0
20230622,192100,1189350415,2405,2405,2405,2405,6458
20230622,192000,1189350415,2405,2405,2405,2405,0
20230622,191900,1189350415,2405,2405,2405,2405,0
20230622,191800,1189350415,2405,2405,2405,2405,0
20230622,191700,1189350415,2405,2405,2405,2405,0
20230622,191600,1189350415,2405,2405,2405,2405,0
20230622,191500,1189350415,2405,2405,2405,2405,0
20230622,191400,1189350415,2405,2405,2405,2405,0
20230622,191300,1189350415,2405,2405,2405,2405,0
20230622,191200,1189350415,2405,2405,2405,2405,0
20230622,191100,1189350415,2405,2405,2405,2405,0
20230622,191000,1189350415,2405,2405,2405,2405,0
20230622,190900,1189350415,2405,2405,2405,2405,0
20230622,190800,1189350415,2405,2405,2405,2405,0
20230622,190700,1189350415,2405,2405,2405,2405,0
20230622,190600,1189350415,2405,2405,2405,2405,0
20230622,190500,1189350415,2405,2405,2405,2405,0
20230622,190400,1189350415,2405,2405,2405,2405,0
20230622,190300,1189350415,2405,2405,2405,2405,0
20230622,190200,1189350415,2405,2405,2405,2405,0
20230622,190100,1189350415,2405,2405,2405,2405,0
20230622,190000,1189350415,2405,2405,2405,2405,0
20230622,185900,1189350415,2405,2405,2405,2405,0
20230622,185800,1189350415,2405,2405,2405,2405,0
20230622,185700,1189350415,2405,2405,2405,2405,0
20230622,185600,1189350415,2405,2405,2405,2405,0
20230622,185500,1189350415,2405,2405,2405,2405,0
20230622,185400,1189350415,2405,2405,2405,2405,0
20230622,185300,1189350415,2405,2405,2405,2405,0
20230622,185200,1189350415,2405,2405,2405,2405,0
20230622,185100,1189350415,2405,2405,2405,2405,6458
20230622,185000,1189350415,2405,2405,2405,2405,0
20230622,184900,1189350415,2405,2405,2405,2405,0
20230622,184800,1189350415,2405,2405,2405,2405,0
20230622,184700,1189350415,2405,2405,2405,2405,0
20230622,184600,1189350415,2405,2405,2405,2405,0
20230622,184500,1189350415,2405,2405,2405,2405,0
20230622,184400,1189350415,2405,2405,2405,2405,0
20230622,184300,1189350415,2405,2405,2405,2405,0
20230622,184200,1189350415,2405,2405,2405,2405,0
20230622,184100,1189350415,2405,2405,2405,2405,0
20230622,184000,1189350415,2405,2405,2405,2405,0
20230622,183900,1189350415,2405,2405,2405,2405,0
20230622,183800,1189350415,2405,2405,2405,2405,0
20230622,183700,1189350415,2405,2405,2405,2405,0
20230622,183600,1189350415,2405,2405,2405,2405,0
20230622,183500,1189350415,2405,2405,2405,2405,0
20230622,183400,1189350415,2405,2405,2405,2405,0
20230622,183300,1189350415,2405,2405,2405,2405,0
20230622,183200,1189350415,2405,2405,2405,2405,0
20230622,183100,1189350415,2405,2405,2405,2405,0
20230622,183000,1189350415,2405,2405,2405,2405,0
20230622,182900,1189350415,2405,2405,2405,2405,0
20230622,182800,1189350415,2405,2405,2405,2405,0
20230622,182700,1189350415,2405,2405,2405,2405,0
20230622,182600,1189350415,2405,2405,2405,2405,0
20230622,182500,1189350415,2405,2405,2405,2405,0
20230622,182400,1189350415,2405,2405,2405,2405,0
20230622,182300,1189350415,2405,2405,2405,2405,0
20230622,182200,1189350415,2405,2405,2405,2405,0
20230622,182100,1189350415,2405,2405,2405,2405,6458
20230622,182000,1189350415,2405,2405,2405,2405,0
20230622,181900,1189350415,2405,2405,2405,2405,0
20230622,181800,1189350415,2405,2405,2405,2405,0
20230622,181700,1189350415,2405,2405,2405,2405,0
20230622,181600,1189350415,2405,2405,2405,2405,0
20230622,181500,1189350415,2405,2405,2405,2405,0
20230622,181400,1189350415,2405,2405,2405,2405,0
20230622,181300,1189350415,2405,2405,2405,2405,0
20230622,181200,1189350415,2405,2405,2405,2405,0
20230622,181100,1189350415,2405,2405,2405,2405,0
20230622,181000,1189350415,2405,2405,2405,2405,0
20230622,180900,1189350415,2405,2405,2405,2405,0
20230622,180800,1189350415,2405,2405,2405,2405,0
20230622,180700,1189350415,2405,2405,2405,2405,0
20230622,180600,1189350415,2405,2405,2405,2405,0
20230622,180500,1189350415,2405,2405,2405,2405,0
20230622,180400,1189350415,2405,2405,2405,2405,0
20230622,180300,1189350415,2405,2405,2405,2405,0
20230622,180200,1189350415,2405,2405,2405,2405,0
20230622,180100,1189350415,2405,2405,2405,2405,0
20230622,180000,1189350415,2405,2405,2405,2405,0
20230622,175900,1189350415,2405,2405,2405,2405,0
20230622,175800,1189350415,2405,2405,2405,2405,0
20230622,175700,1189350415,2405,2405,2405,2405,0
20230622,175600,1189350415,2405,2405,2405,2405,0
20230622,175500,1189350415,2405,2405,2405,2405,0
20230622,175400,1189350415,2405,2405,2405,2405,0
20230622,175300,1189350415,2405,2405,2405,2405,0
20230622,175200,1189350415,2405,2405,2405,2405,0
20230622,175100,1189350415,2405,2405,2405,2405,6458
20230622,175000,1189350415,2405,2405,2405,2405,0
20230622,174900,1189350415,2405,2405,2405,2405,0
20230622,174800,1189350415,2405,2405,2405,2405,0
20230622,174700,1189350415,2405,2405,2405,2405,0
20230622,174600,1189350415,2405,2405,2405,2405,0
20230622,174500,1189350415,2405,2405,2405,2405,0
20230622,174400,1189350415,2405,2405,2405,2405,0
20230622,174300,1189350415,2405,2405,2405,2405,0
20230622,174200,1189350415,2405,2405,2405,2405,0
20230622,174100,1189350415,2405,2405,2405,2405,0
20230622,174000,1189350415,2405,2405,2405,2405,0
20230622,173900,1189350415,2405,2405,2405,2405,0
20230622,173800,1189350415,2405,2405,2405,2405,0
20230622,173700,1189350415,2405,2405,2405,2405,0
20230622,173600,1189350415,2405,2405,2405,2405,0
20230622,173500,1189350415,2405,2405,2405,2405,0
20230622,173400,1189350415,2405,2405,2405,2405,0
20230622,173300,1189350415,2405,2405,2405,2405,0
20230622,173200,1189350415,2405,2405,2405,2405,0
20230622,173100,1189350415,2405,2405,2405,2405,0
20230622,173000,1189350415,2405,2405,2405,2405,0
20230622,172900,1189350415,2405,2405,2405,2405,0
20230622,172800,1189350415,2405,2405,2405,2405,0
20230622,172700,1189350415,2405,2405,2405,2405,0
20230622,172600,1189350415,2405,2405,2405,2405,0
20230622,172500,1189350415,2405,2405,2405,2405,0
20230622,172400,1189350415,2405,2405,2405,2405,0
20230622,172300,1189350415,2405,2405,2405,2405,0
20230622,172200,1189350415,2405,2405,2405,2405,0
20230622,172100,1189350415,2405,2405,2405,2405,6458
20230622,172000,1189350415,2405,2405,2405,2405,0
20230622,171900,1189350415,2405,2405,2405,2405,0
20230622,171800,1189350415,2405,2405,2405,2405,0
20230622,171700,1189350415,2405,2405,2405,2405,0
20230622,171600,1189350415,2405,2405,2405,2405,0
20230622,171500,1189350415,2405,2405,2405,2405,0
20230622,171400,1189350415,2405,2405,2405,2405,0
20230622,171300,1189350415,2405,2405,2405,2405,0
20230622,171200,1189350415,2405,2405,2405,2405,0
20230622,171100,1189350415,2405,2405,2405,2405,0
20230622,171000,1189350415,2405,2405,2405,2405,0
20230622,170900,1189350415,2405,2405,2405,2405,0
20230622,170800,1189350415,2405,2405,2405,2405,0
20230622,170700,1189350415,2405,2405,2405,2405,0
20230622,170600,1189350415,2405,2405,2405,2405,0
20230622,170500,1189350415,2405,2405,2405,2405,0
20230622,170400,1189350415,2405,2405,2405,2405,0
20230622,170300,1189350415,2405,2405,2405,2405,0
20230622,170200,1189350415,2405,2405,2405,2405,0
20230622,170100,1189350415,2405,2405,2405,2405,0
20230622,170000,1189350415,2405,2405,2405,2405,0
20230622,165900,1189350415,2405,2405,2405,2405,0
20230622,165800,1189350415,2405,2405,2405,2405,0
20230622,165700,1189350415,2405,2405,2405,2405,0
20230622,165600,1189350415,2405,2405,2405,2405,0
20230622,165500,1189350415,2405,2405,2405,2405,0
20230622,165400,1189350415,2405,2405,2405,2405,0
20230622,165300,1189350415,2405,2405,2405,2405,0
20230622,165200,1189350415,2405,2405,2405,2405,0
20230622,165100,1189350415,2405,2405,2405,2405,6458
20230622,165000,1189350415,2405,2405,2405,2405,0
20230622,164900,1189350415,2405,2405,2405,2405,0
20230622,164800,1189350415,2405,2405,2405,2405,0
20230622,164700,1189350415,2405,2405,2405,2405,0
20230622,164600,1189350415,2405,2405,2405,2405,0
20230622,164500,1189350415,2405,2405,2405,2405,0
20230622,164400,1189350415,2405,2405,2405,2405,0
20230622,164300,1189350415,2405,2405,2405,2405,0
20230622,164200,1189350415,2405,2405,2405,2405,0
20230622,164100,1189350415,2405,2405,2405,2405,0
20230622,164000,1189350415,2405,2405,2405,2405,0
20230622,163900,1189350415,2405,2405,2405,2405,0
20230622,163800,1189350415,2405,2405,2405,2405,0
20230622,163700,1189350415,2405,2405,2405,2405,0
20230622,163600,1189350415,2405,2405,2405,2405,0
20230622,163500,1189350415,2405,2405,2405,2405,0
20230622,163400,1189350415,2405,2405,2405,2405,0
20230622,163300,1189350415,2405,2405,2405,2405,0
20230622,163200,1189350415,2405,2405,2405,2405,0
20230622,163100,1189350415,2405,2405,2405,2405,0
20230622,163000,1189350415,2405,2405,2405,2405,0
20230622,162900,1189350415,2405,2405,2405,2405,0
20230622,162800,1189350415,2405,2405,2405,2405,0
20230622,162700,1189350415,2405,2405,2405,2405,0
20230622,162600,1189350415,2405,2405,2405,2405,0
20230622,162500,1189350415,2405,2405,2405,2405,0
20230622,162400,1189350415,2405,2405,2405,2405,0
20230622,162300,1189350415,2405,2405,2405,2405,0
20230622,162200,1189350415,2405,2405,2405,2405,0
20230622,162100,1189350415,2405,2405,2405,2405,6458
20230622,162000,1189350415,2405,2405,2405,2405,0
20230622,161900,1189350415,2405,2405,2405,2405,0
20230622,161800,1189350415,2405,2405,2405,2405,0
20230622,161700,1189350415,2405,2405,2405,2405,0
20230622,161600,1189350415,2405,2405,2405,2405,0
20230622,161500,1189350415,2405,2405,2405,2405,0
20230622,161400,1189350415,2405,2405,2405,2405,0
20230622,161300,1189350415,2405,2405,2405,2405,0
20230622,161200,1189350415,2405,2405,2405,2405,0
20230622,161100,1189350415,2405,2405,2405,2405,0
20230622,161000,1189350415,2405,2405,2405,2405,0
20230622,160900,1189350415,2405,2405,2405,2405,0
20230622,160800,1189350415,2405,2405,2405,2405,0
20230622,160700,1189350415,2405,2405,2405,2405,0
20230622,160600,1189350415,2405,2405,2405,2405,0
20230622,160500,1189350415,2405,2405,2405,2405,0
20230622,160400,1189350415,2405,2405,2405,2405,0
20230622,160300,1189350415,2405,2405,2405,2405,0
20230622,160200,1189350415,2405,2405,2405,2405,0
20230622,160100,1189350415,2405,2405,2405,2405,0
20230622,160000,1189350415,2405,2405,2405,2405,0
20230622,155900,1189350415,2405,2405,2405,2405,0
20230622,155800,1189350415,2405,2405,2405,2405,0
20230622,155700,1189350415,2405,2405,2405,2405,0
20230622,155600,1189350415,2405,2405,2405,2405,0
20230622,155500,1189350415,2405,2405,2405,2405,0
20230622,155400,1189350415,2405,2405,2405,2405,0
20230622,155300,1189350415,2405,2405,2405,2405,0
20230622,155200,1189350415,2405,2405,2405,2405,0
20230622,155100,1189350415,2405,2405,2405,2405,6458
20230622,155000,1189350415,2405,2405,2405,2405,0
20230622,154900,1189350415,2405,2405,2405,2405,0
20230622,154800,1189350415,2405,2405,2405,2405,0
20230622,154700,1189350415,2405,2405,2405,2405,0
20230622,154600,1189350415,2405,2405,2405,2405,0
20230622,154500,1189350415,2405,2405,2405,2405,0
20230622,154400,1189350415,2405,2405,2405,2405,0
20230622,154300,1189350415,2405,2405,2405,2405,0
20230622,154200,1189350415,2405,2405,2405,2405,0
20230622,154100,1189350415,2405,2405,2405,2405,0
20230622,154000,1189350415,2405,2405,2405,2405,0
20230622,153900,1189350415,2405,2405,2405,2405,0
20230622,153800,1189350415,2405,2405,2405,2405,0
20230622,153700,1189350415,2405,2405,2405,2405,0
20230622,153600,1189350415,2405,2405,2405,2405,0
20230622,153500,1189350415,2405,2405,2405,2405,0
20230622,153400,1189350415,2405,2405,2405,2405,0
20230622,153300,1189350415,2405,2405,2405,2405,0
20230622,153200,1189350415,2405,2405,2405,2405,0
20230622,153100,1189350415,2405,2405,2405,2405,0
20230622,153000,1189350415,2405,2405,2405,2405,6458
20230622,152900,1173818925,2415,2415,2415,2415,0
20230622,152800,1173818925,2415,2415,2415,2415,0
20230622,152700,1173818925,2415,2415,2415,2415,0
20230622,152600,1173818925,2415,2415,2415,2415,0
20230622,152500,1173818925,2415,2415,2415,2415,0
20230622,152400,1173818925,2415,2415,2415,2415,0
20230622,152300,1173818925,2415,2415,2415,2415,0
20230622,152200,1173818925,2415,2415,2415,2415,0
20230622,152100,1173818925,2415,2415,2415,2415,0
20230622,152000,1173818925,2415,2415,2415,2415,0
20230622,151900,1173818925,2415,2415,2415,2415,20
20230622,151800,1173770625,2410,2410,2410,2410,501
20230622,151700,1172563215,2410,2415,2415,2410,664
20230622,151600,1170961975,2410,2410,2415,2410,1113
20230622,151500,1168276890,2410,2415,2415,2410,109
20230622,151400,1168013750,2415,2415,2415,2415,19
20230622,151300,1167967865,2415,2415,2415,2415,56
20230622,151200,1167832625,2415,2415,2415,2415,60
20230622,151100,1167687725,2415,2415,2415,2415,1
20230622,151000,1167685310,2415,2415,2415,2415,3
20230622,150900,1167678065,2415,2420,2420,2415,146
20230622,150800,1167325400,2415,2415,2415,2415,0
20230622,150700,1167325400,2415,2415,2415,2415,130
20230622,150600,1167011450,2415,2415,2415,2415,0
20230622,150500,1167011450,2415,2415,2415,2415,287
20230622,150400,1166318345,2415,2410,2415,2410,40
20230622,150300,1166221940,2405,2410,2410,2405,1493
20230622,150200,1162624655,2405,2410,2410,2405,2112
20230622,150100,1157535510,2405,2405,2405,2405,6286
20230622,150000,1142417680,2405,2410,2410,2405,225
20230622,145900,1141876305,2415,2415,2415,2415,10
20230622,145800,1141852155,2410,2405,2410,2405,921
20230622,145700,1139633040,2405,2405,2405,2400,341
20230622,145600,1138813385,2405,2405,2405,2405,3
20230622,145500,1138806170,2400,2405,2405,2400,1713
20230622,145400,1134694955,2405,2410,2410,2405,4767
20230622,145300,1123230270,2410,2410,2410,2410,198
20230622,145200,1122753090,2410,2410,2410,2410,0
20230622,145100,1122753090,2410,2410,2410,2410,30
20230622,145000,1122680790,2420,2420,2420,2420,4
20230622,144900,1122671110,2420,2420,2420,2420,2
20230622,144800,1122666270,2420,2405,2420,2405,87
20230622,144700,1122456360,2405,2405,2405,2405,50
20230622,144600,1122336110,2405,2420,2420,2405,1665
20230622,144500,1118325125,2415,2415,2415,2415,37
20230622,144400,1118235770,2415,2415,2415,2415,100
20230622,144300,1117994270,2415,2415,2415,2415,112
20230622,144200,1117723790,2415,2415,2415,2415,1
20230622,144100,1117721375,2415,2410,2415,2410,191
20230622,144000,1117261040,2410,2410,2410,2410,1
20230622,143900,1117258630,2410,2410,2410,2410,600
20230622,143800,1115812630,2410,2410,2410,2410,4
20230622,143700,1115802990,2415,2415,2415,2415,0
20230622,143600,1115802990,2415,2410,2415,2410,5012
20230622,143500,1103724010,2415,2415,2415,2415,434
20230622,143400,1102675900,2415,2415,2415,2415,1
20230622,143300,1102673485,2415,2415,2415,2415,0
20230622,143200,1102673485,2415,2415,2415,2415,0
20230622,143100,1102673485,2415,2415,2415,2415,0
20230622,143000,1102673485,2415,2415,2415,2415,454
20230622,142900,1101577075,2410,2410,2410,2410,123
20230622,142800,1101280645,2410,2410,2410,2410,254
20230622,142700,1100668505,2410,2410,2410,2410,1500
20230622,142600,1097053505,2415,2415,2415,2415,601
20230622,142500,1095602090,2420,2420,2420,2420,1317
20230622,142400,1092414950,2410,2410,2410,2410,0
20230622,142300,1092414950,2410,2420,2420,2410,322
20230622,142200,1091635750,2410,2410,2410,2410,150
20230622,142100,1091274250,2410,2415,2415,2405,546
20230622,142000,1089958845,2415,2415,2415,2415,278
20230622,141900,1089287475,2415,2410,2415,2410,1318
20230622,141800,1086109505,2435,2410,2435,2410,5718
20230622,141700,1072241260,2410,2415,2415,2410,2297
20230622,141600,1066700640,2415,2415,2415,2415,46
20230622,141500,1066589550,2410,2410,2410,2410,0
20230622,141400,1066589550,2410,2410,2410,2410,0
20230622,141300,1066589550,2410,2410,2410,2410,0
20230622,141200,1066589550,2410,2410,2410,2410,0
20230622,141100,1066589550,2410,2410,2420,2410,1417
20230622,141000,1063164280,2410,2410,2410,2410,383
20230622,140900,1062241250,2410,2410,2410,2410,0
20230622,140800,1062241250,2410,2410,2410,2410,2008
20230622,140700,1057401970,2410,2410,2410,2410,1
20230622,140600,1057399560,2410,2420,2420,2410,1263
20230622,140500,1054355140,2420,2420,2420,2420,60
20230622,140400,1054209940,2410,2410,2410,2410,0
20230622,140300,1054209940,2410,2410,2410,2410,0
20230622,140200,1054209940,2410,2410,2410,2410,0
20230622,140100,1054209940,2410,2415,2415,2410,203
20230622,140000,1053720420,2415,2415,2415,2415,400
20230622,135900,1052754420,2415,2415,2415,2415,59
20230622,135800,1052611935,2420,2420,2420,2420,38
20230622,135700,1052519975,2420,2420,2420,2420,988
20230622,135600,1050129015,2420,2420,2420,2420,50
20230622,135500,1050008015,2425,2425,2425,2425,578
20230622,135400,1048606365,2425,2430,2430,2425,533
20230622,135300,1047313835,2430,2430,2430,2430,6
20230622,135200,1047299255,2430,2435,2435,2430,597
20230622,135100,1045848465,2435,2435,2435,2435,10
20230622,135000,1045824115,2435,2435,2435,2435,281
20230622,134900,1045139880,2435,2435,2435,2435,0
20230622,134800,1045139880,2435,2440,2440,2435,117
20230622,134700,1044854960,2440,2440,2440,2440,3
20230622,134600,1044847640,2440,2440,2440,2440,1
20230622,134500,1044845200,2435,2435,2435,2435,0
20230622,134400,1044845200,2435,2435,2435,2435,238
20230622,134300,1044265670,2435,2440,2440,2435,1478
20230622,134200,1040661410,2440,2445,2445,2440,688
20230622,134100,1038982685,2440,2440,2440,2440,708
20230622,134000,1037255165,2440,2440,2440,2440,1350
20230622,133900,1033961165,2440,2435,2440,2435,1901
20230622,133800,1029332225,2435,2435,2435,2435,40
20230622,133700,1029234825,2435,2430,2435,2430,1180
20230622,133600,1026366290,2430,2430,2435,2430,871
20230622,133500,1024249755,2430,2430,2430,2430,2000
20230622,133400,1019389755,2435,2425,2435,2425,393
20230622,133300,1018435220,2425,2415,2425,2415,2240
20230622,133200,1013025540,2410,2410,2410,2410,7
20230622,133100,1013008670,2410,2410,2410,2410,3173
20230622,133000,1005361740,2405,2410,2410,2405,11
20230622,132900,1005335280,2405,2405,2405,2405,0
20230622,132800,1005335280,2405,2410,2410,2405,219
20230622,132700,1004808540,2410,2410,2410,2410,200
20230622,132600,1004326540,2400,2405,2405,2400,405
20230622,132500,1003353840,2405,2405,2405,2405,360
20230622,132400,1002488040,2400,2400,2400,2400,0
20230622,132300,1002488040,2400,2405,2405,2400,1707
20230622,132200,998384095,2405,2405,2405,2405,0
20230622,132100,998384095,2405,2405,2405,2405,1
20230622,132000,998381690,2410,2410,2410,2410,1116
20230622,131900,995692130,2415,2415,2415,2415,0
20230622,131800,995692130,2415,2415,2415,2415,0
20230622,131700,995692130,2415,2415,2415,2415,415
20230622,131600,994689905,2415,2420,2420,2415,520
20230622,131500,993431555,2420,2415,2420,2415,1004
20230622,131400,991001900,2415,2420,2420,2415,101
20230622,131300,990757980,2420,2420,2420,2420,0
20230622,131200,990757980,2420,2420,2420,2420,227
20230622,131100,990208640,2420,2415,2420,2415,946
20230622,131000,987919920,2410,2410,2410,2410,444
20230622,130900,986849880,2405,2405,2405,2405,300
20230622,130800,986128380,2410,2410,2410,2410,10
20230622,130700,986104280,2410,2410,2410,2410,547
20230622,130600,984786010,2410,2415,2415,2410,302
20230622,130500,984057690,2415,2415,2415,2415,120
20230622,130400,983767890,2410,2410,2410,2410,1242
20230622,130300,980774670,2410,2410,2410,2410,1100
20230622,130200,978123670,2410,2415,2415,2410,854
20230622,130100,976061730,2420,2420,2420,2420,20
20230622,130000,976013330,2420,2420,2420,2420,0
20230622,125900,976013330,2420,2420,2420,2415,184
20230622,125800,975568170,2420,2420,2420,2420,5
20230622,125700,975556070,2420,2425,2425,2420,101
20230622,125600,975311645,2420,2420,2420,2420,40
20230622,125500,975214845,2420,2425,2425,2420,1107
20230622,125400,972534850,2430,2430,2430,2430,11
20230622,125300,972508120,2430,2420,2430,2420,87
20230622,125200,972297240,2420,2420,2420,2420,206
20230622,125100,971798720,2420,2425,2425,2420,121
20230622,125000,971505895,2420,2420,2420,2420,50
20230622,124900,971384895,2415,2415,2415,2415,71
20230622,124800,971213430,2415,2415,2415,2415,0
20230622,124700,971213430,2415,2415,2415,2415,0
20230622,124600,971213430,2415,2415,2415,2415,3
20230622,124500,971206185,2425,2425,2425,2425,0
20230622,124400,971206185,2425,2425,2425,2425,26
20230622,124300,971143135,2430,2430,2430,2430,0
20230622,124200,971143135,2430,2420,2430,2420,2000
20230622,124100,966291595,2420,2420,2420,2420,0
20230622,124000,966291595,2420,2420,2420,2420,2
20230622,123900,966286755,2425,2410,2425,2410,666
20230622,123800,964681680,2410,2395,2410,2395,2424
20230622,123700,958874365,2395,2400,2400,2395,5456
20230622,123600,945794660,2400,2410,2410,2400,2348
20230622,123500,940158980,2410,2410,2410,2410,823
20230622,123400,938175550,2410,2410,2410,2410,3
20230622,123300,938168320,2410,2410,2410,2410,421
20230622,123200,937153710,2410,2400,2410,2400,14
20230622,123100,937120010,2400,2400,2400,2400,250
20230622,123000,936520010,2410,2400,2410,2400,1269
20230622,122900,933474260,2400,2405,2405,2400,5204
20230622,122800,920978360,2400,2405,2405,2400,1876
20230622,122700,916466585,2410,2410,2410,2410,1
20230622,122600,916464175,2405,2405,2405,2405,1
20230622,122500,916461770,2405,2405,2405,2405,1570
20230622,122400,912685920,2410,2410,2410,2410,12
20230622,122300,912657000,2410,2425,2425,2410,3001
20230622,122200,905421795,2430,2425,2430,2425,2
20230622,122100,905416940,2430,2415,2430,2415,32
20230622,122000,905339645,2425,2410,2425,2410,15
20230622,121900,905303285,2410,2410,2410,2410,38
20230622,121800,905211705,2410,2410,2410,2410,80
20230622,121700,905018905,2410,2410,2410,2410,603
20230622,121600,903565675,2410,2420,2420,2410,1020
20230622,121500,901103845,2425,2430,2430,2425,640
20230622,121400,899551730,2430,2425,2430,2425,24
20230622,121300,899493475,2430,2430,2430,2430,0
20230622,121200,899493475,2430,2430,2430,2430,218
20230622,121100,898963735,2430,2430,2430,2430,0
20230622,121000,898963735,2430,2435,2435,2430,58
20230622,120900,898822530,2435,2435,2435,2435,1521
20230622,120800,895118895,2435,2435,2435,2435,3
20230622,120700,895111590,2435,2435,2435,2435,84
20230622,120600,894907050,2435,2435,2435,2435,1043
20230622,120500,892367345,2435,2435,2435,2435,1510
20230622,120400,888690495,2435,2435,2435,2435,1255
20230622,120300,885634570,2430,2430,2430,2430,364
20230622,120200,884750050,2430,2430,2430,2430,675
20230622,120100,883109800,2430,2435,2435,2430,479
20230622,120000,881945180,2430,2430,2430,2430,26
20230622,115900,881882000,2425,2420,2425,2420,1832
20230622,115800,877446795,2420,2415,2420,2415,360
20230622,115700,876575895,2410,2410,2410,2410,70
20230622,115600,876407195,2410,2400,2410,2400,953
20230622,115500,874113690,2400,2405,2405,2400,1400
20230622,115400,870753440,2400,2395,2400,2395,2192
20230622,115300,865497990,2400,2410,2415,2400,18311
20230622,115200,821543880,2405,2410,2410,2405,1530
20230622,115100,817861580,2410,2410,2420,2405,7522
20230622,115000,799758340,2415,2415,2415,2415,517
20230622,114900,798509785,2415,2415,2415,2415,4013
20230622,114800,788818390,2415,2415,2415,2415,508
20230622,114700,787591570,2415,2410,2415,2405,1030
20230622,114600,785112055,2410,2415,2415,2410,4942
20230622,114500,773199255,2415,2415,2415,2410,5896
20230622,114400,758987100,2415,2420,2420,2415,6498
20230622,114300,743280425,2425,2430,2430,2425,440
20230622,114200,742213420,2435,2430,2435,2430,746
20230622,114100,740398165,2420,2420,2420,2420,266
20230622,114000,739754445,2420,2435,2435,2420,11957
20230622,113900,710773670,2430,2430,2435,2430,3886
20230622,113800,701329635,2435,2435,2435,2435,1163
20230622,113700,698497730,2435,2440,2440,2435,3364
20230622,113600,690302080,2440,2440,2440,2440,7
20230622,113500,690285000,2450,2440,2450,2440,120
20230622,113400,689991790,2440,2440,2450,2440,43
20230622,113300,689886790,2450,2450,2450,2450,1
20230622,113200,689884340,2450,2450,2450,2440,2014
20230622,113100,684970050,2440,2440,2440,2440,0
20230622,113000,684970050,2440,2445,2445,2440,1088
20230622,112900,682313945,2450,2450,2450,2450,0
20230622,112800,682313945,2450,2440,2450,2440,512
20230622,112700,681063805,2440,2445,2445,2440,401
20230622,112600,680084860,2445,2445,2445,2445,0
20230622,112500,680084860,2445,2445,2445,2440,5063
20230622,112400,667730255,2445,2440,2445,2440,2231
20230622,112300,662285460,2445,2445,2445,2445,234
20230622,112200,661713330,2445,2450,2450,2445,1662
20230622,112100,657646330,2455,2450,2455,2450,22
20230622,112000,657592425,2450,2450,2450,2450,437
20230622,111900,656521775,2445,2445,2445,2445,0
20230622,111800,656521775,2445,2445,2445,2445,1271
20230622,111700,653414180,2445,2445,2445,2445,520
20230622,111600,652142780,2445,2445,2445,2440,161
20230622,111500,651749435,2435,2440,2440,2435,2
20230622,111400,651744560,2435,2440,2440,2435,1500
20230622,111300,648091305,2435,2440,2440,2435,611
20230622,111200,646602960,2435,2435,2435,2435,0
20230622,111100,646602960,2435,2440,2445,2435,4609
20230622,111000,635376735,2440,2440,2440,2440,399
20230622,110900,634403175,2440,2440,2440,2440,501
20230622,110800,633180735,2440,2440,2440,2440,100
20230622,110700,632936735,2440,2440,2440,2435,1913
20230622,110600,628272185,2440,2440,2440,2440,304
20230622,110500,627530425,2440,2440,2445,2440,944
20230622,110400,625227055,2445,2445,2445,2445,1321
20230622,110300,621997210,2450,2450,2450,2450,289
20230622,110200,621289160,2455,2450,2455,2450,40
20230622,110100,621191155,2450,2450,2450,2450,441
20230622,110000,620110705,2450,2450,2455,2450,357
20230622,105900,619235500,2450,2450,2450,2450,355
20230622,105800,618365750,2445,2450,2450,2445,744
20230622,105700,616543105,2450,2450,2450,2450,61
20230622,105600,616393655,2455,2455,2455,2455,10
20230622,105500,616369105,2455,2455,2455,2455,1
20230622,105400,616366650,2450,2455,2455,2450,601
20230622,105300,614894195,2455,2455,2455,2455,7
20230622,105200,614877010,2455,2455,2455,2455,1
20230622,105100,614874555,2455,2460,2460,2455,1626
20230622,105000,610882715,2460,2460,2460,2455,340
20230622,104900,610047895,2460,2455,2460,2455,120
20230622,104800,609753245,2455,2460,2460,2455,1475
20230622,104700,606124795,2460,2460,2460,2460,1180
20230622,104600,603221995,2460,2450,2460,2450,150
20230622,104500,602854475,2450,2450,2450,2450,2
20230622,104400,602849575,2450,2450,2450,2450,481
20230622,104300,601671125,2445,2450,2450,2445,7
20230622,104200,601654005,2450,2450,2450,2445,1215
20230622,104100,598682255,2445,2445,2450,2445,169
20230622,104000,598268990,2445,2445,2445,2445,106
20230622,103900,598009820,2440,2445,2445,2440,2277
20230622,103800,592453930,2450,2450,2450,2450,12
20230622,103700,592424530,2445,2450,2450,2440,642
20230622,103600,590852850,2450,2440,2450,2440,20
20230622,103500,590803935,2445,2445,2445,2445,0
20230622,103400,590803935,2445,2445,2445,2445,1
20230622,103300,590801490,2440,2450,2450,2440,5
20230622,103200,590789270,2450,2440,2450,2440,315
20230622,103100,590020640,2440,2440,2440,2440,3690
20230622,103000,581017040,2450,2445,2450,2445,4766
20230622,102900,569364145,2445,2445,2445,2445,3308
20230622,102800,561276085,2450,2450,2450,2450,41
20230622,102700,561175635,2450,2450,2450,2450,3
20230622,102600,561168285,2450,2450,2450,2450,61
20230622,102500,561018835,2450,2450,2450,2450,174
20230622,102400,560592535,2450,2450,2450,2450,167
20230622,102300,560183385,2450,2450,2450,2450,844
20230622,102200,558115585,2450,2450,2450,2450,1219
20230622,102100,555129035,2460,2460,2460,2460,100
20230622,102000,554883035,2460,2460,2460,2460,20
20230622,101900,554833835,2460,2460,2460,2460,0
20230622,101800,554833835,2460,2460,2460,2460,12
20230622,101700,554804315,2450,2450,2450,2445,763
20230622,101600,552935095,2450,2450,2460,2450,796
20230622,101500,550984875,2450,2445,2450,2445,3071
20230622,101400,543469735,2445,2445,2445,2445,83
20230622,101300,543266800,2450,2450,2450,2450,1674
20230622,101200,539165500,2450,2450,2450,2445,1566
20230622,101100,535329445,2450,2450,2450,2450,250
20230622,101000,534716945,2450,2455,2460,2450,80
20230622,100900,534520555,2460,2460,2460,2460,2
20230622,100800,534515635,2455,2455,2455,2455,39
20230622,100700,534419890,2450,2450,2450,2445,2160
20230622,100600,529134150,2450,2450,2450,2445,1190
20230622,100500,526220040,2445,2450,2450,2445,2159
20230622,100400,520938600,2450,2450,2450,2450,200
20230622,100300,520448600,2450,2445,2450,2445,2085
20230622,100200,515345595,2445,2455,2455,2445,1838
20230622,100100,510849050,2455,2450,2455,2450,247
20230622,100000,510242915,2455,2460,2460,2450,816
20230622,095900,508243330,2450,2460,2460,2450,315
20230622,095800,507470525,2460,2460,2460,2460,2
20230622,095700,507465605,2460,2460,2460,2460,0
20230622,095600,507465605,2460,2455,2460,2455,1677
20230622,095500,503342725,2455,2455,2455,2445,730
20230622,095400,501553520,2455,2455,2455,2455,103
20230622,095300,501300655,2455,2455,2455,2455,161
20230622,095200,500905400,2455,2460,2460,2450,453
20230622,095100,499795425,2445,2460,2460,2445,13307
20230622,095000,467191440,2460,2470,2470,2460,872
20230622,094900,465046280,2470,2465,2470,2465,5241
20230622,094800,452101070,2470,2455,2470,2455,560
20230622,094700,450725095,2460,2465,2465,2455,1281
20230622,094600,447578430,2460,2460,2460,2460,0
20230622,094500,447578430,2460,2470,2470,2460,913
20230622,094400,445329390,2465,2465,2470,2465,27
20230622,094300,445262780,2460,2460,2470,2460,156
20230622,094200,444877940,2470,2470,2470,2465,138
20230622,094100,444537085,2470,2455,2470,2450,10586
20230622,094000,418503545,2455,2455,2460,2450,3890
20230622,093900,408968490,2460,2465,2465,2455,165
20230622,093800,408563385,2455,2460,2470,2450,5120
20230622,093700,396001055,2460,2460,2460,2455,2059
20230622,093600,390944875,2455,2460,2460,2455,1188
20230622,093500,388023835,2455,2470,2470,2455,8843
20230622,093400,366259355,2470,2470,2470,2465,3761
20230622,093300,356986950,2470,2470,2470,2470,786
20230622,093200,355045530,2470,2470,2470,2465,409
20230622,093100,354035475,2470,2470,2470,2465,1679
20230622,093000,349894960,2465,2470,2470,2465,1719
20230622,092900,345649035,2470,2470,2470,2470,18119
20230622,092800,300895105,2470,2470,2470,2470,433
20230622,092700,299825595,2470,2495,2500,2470,10791
20230622,092600,273124190,2495,2485,2495,2475,2313
20230622,092500,267367810,2485,2495,2495,2485,13
20230622,092400,267335405,2490,2495,2500,2490,5253
20230622,092300,254215140,2495,2495,2500,2495,1058
20230622,092200,251571115,2495,2490,2495,2480,403
20230622,092100,250567650,2490,2490,2490,2490,2273
20230622,092000,244907880,2490,2470,2490,2460,3945
20230622,091900,235110935,2465,2470,2470,2460,4914
20230622,091800,222991325,2470,2460,2470,2460,3182
20230622,091700,215142115,2460,2460,2465,2460,1059
20230622,091600,212536250,2460,2465,2465,2460,1158
20230622,091500,209687095,2465,2470,2470,2460,2271
20230622,091400,204084010,2465,2465,2470,2465,104
20230622,091300,203827645,2455,2455,2455,2450,2604
20230622,091200,197445385,2455,2470,2470,2455,3411
20230622,091100,189056040,2470,2470,2470,2470,1162
20230622,091000,186185900,2470,2465,2470,2455,1611
20230622,090900,182223180,2475,2470,2475,2450,2447
20230622,090800,176202720,2470,2500,2500,2470,5686
20230622,090700,162080105,2500,2480,2500,2470,6317
20230622,090600,146364660,2480,2460,2480,2445,15253
20230622,090500,108920995,2460,2490,2490,2460,6116
20230622,090400,93799225,2490,2495,2495,2440,16131
20230622,090300,53750630,2400,2400,2400,2400,0
20230622,090200,53750630,2400,2540,2540,2400,13177
20230622,090100,20912195,2535,2590,2590,2535,3201
20230622,090000,12764270,2590,2550,2590,2550,4988