stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,200800,2188465050,2110,2110,2110,2110,19476
20230620,200700,2188465050,2110,2110,2110,2110,0
20230620,200600,2188465050,2110,2110,2110,2110,0
20230620,200500,2188465050,2110,2110,2110,2110,0
20230620,200400,2188465050,2110,2110,2110,2110,0
20230620,200300,2188465050,2110,2110,2110,2110,0
20230620,200200,2188465050,2110,2110,2110,2110,0
20230620,200100,2188465050,2110,2110,2110,2110,0
20230620,200000,2188465050,2110,2110,2110,2110,0
20230620,195900,2188465050,2110,2110,2110,2110,0
20230620,195800,2188465050,2110,2110,2110,2110,0
20230620,195700,2188465050,2110,2110,2110,2110,0
20230620,195600,2188465050,2110,2110,2110,2110,0
20230620,195500,2188465050,2110,2110,2110,2110,0
20230620,195400,2188465050,2110,2110,2110,2110,0
20230620,195300,2188465050,2110,2110,2110,2110,0
20230620,195200,2188465050,2110,2110,2110,2110,0
20230620,195100,2188465050,2110,2110,2110,2110,0
20230620,195000,2188465050,2110,2110,2110,2110,0
20230620,194900,2188465050,2110,2110,2110,2110,0
20230620,194800,2188465050,2110,2110,2110,2110,0
20230620,194700,2188465050,2110,2110,2110,2110,0
20230620,194600,2188465050,2110,2110,2110,2110,0
20230620,194500,2188465050,2110,2110,2110,2110,0
20230620,194400,2188465050,2110,2110,2110,2110,0
20230620,194300,2188465050,2110,2110,2110,2110,0
20230620,194200,2188465050,2110,2110,2110,2110,0
20230620,194100,2188465050,2110,2110,2110,2110,0
20230620,194000,2188465050,2110,2110,2110,2110,0
20230620,193900,2188465050,2110,2110,2110,2110,0
20230620,193800,2188465050,2110,2110,2110,2110,19476
20230620,193700,2188465050,2110,2110,2110,2110,0
20230620,193600,2188465050,2110,2110,2110,2110,0
20230620,193500,2188465050,2110,2110,2110,2110,0
20230620,193400,2188465050,2110,2110,2110,2110,0
20230620,193300,2188465050,2110,2110,2110,2110,0
20230620,193200,2188465050,2110,2110,2110,2110,0
20230620,193100,2188465050,2110,2110,2110,2110,0
20230620,193000,2188465050,2110,2110,2110,2110,0
20230620,192900,2188465050,2110,2110,2110,2110,0
20230620,192800,2188465050,2110,2110,2110,2110,0
20230620,192700,2188465050,2110,2110,2110,2110,0
20230620,192600,2188465050,2110,2110,2110,2110,0
20230620,192500,2188465050,2110,2110,2110,2110,0
20230620,192400,2188465050,2110,2110,2110,2110,0
20230620,192300,2188465050,2110,2110,2110,2110,0
20230620,192200,2188465050,2110,2110,2110,2110,0
20230620,192100,2188465050,2110,2110,2110,2110,0
20230620,192000,2188465050,2110,2110,2110,2110,0
20230620,191900,2188465050,2110,2110,2110,2110,0
20230620,191800,2188465050,2110,2110,2110,2110,0
20230620,191700,2188465050,2110,2110,2110,2110,0
20230620,191600,2188465050,2110,2110,2110,2110,0
20230620,191500,2188465050,2110,2110,2110,2110,0
20230620,191400,2188465050,2110,2110,2110,2110,0
20230620,191300,2188465050,2110,2110,2110,2110,0
20230620,191200,2188465050,2110,2110,2110,2110,0
20230620,191100,2188465050,2110,2110,2110,2110,0
20230620,191000,2188465050,2110,2110,2110,2110,0
20230620,190900,2188465050,2110,2110,2110,2110,0
20230620,190800,2188465050,2110,2110,2110,2110,19476
20230620,190700,2188465050,2110,2110,2110,2110,0
20230620,190600,2188465050,2110,2110,2110,2110,0
20230620,190500,2188465050,2110,2110,2110,2110,0
20230620,190400,2188465050,2110,2110,2110,2110,0
20230620,190300,2188465050,2110,2110,2110,2110,0
20230620,190200,2188465050,2110,2110,2110,2110,0
20230620,190100,2188465050,2110,2110,2110,2110,0
20230620,190000,2188465050,2110,2110,2110,2110,0
20230620,185900,2188465050,2110,2110,2110,2110,0
20230620,185800,2188465050,2110,2110,2110,2110,0
20230620,185700,2188465050,2110,2110,2110,2110,0
20230620,185600,2188465050,2110,2110,2110,2110,0
20230620,185500,2188465050,2110,2110,2110,2110,0
20230620,185400,2188465050,2110,2110,2110,2110,0
20230620,185300,2188465050,2110,2110,2110,2110,0
20230620,185200,2188465050,2110,2110,2110,2110,0
20230620,185100,2188465050,2110,2110,2110,2110,0
20230620,185000,2188465050,2110,2110,2110,2110,0
20230620,184900,2188465050,2110,2110,2110,2110,0
20230620,184800,2188465050,2110,2110,2110,2110,0
20230620,184700,2188465050,2110,2110,2110,2110,0
20230620,184600,2188465050,2110,2110,2110,2110,0
20230620,184500,2188465050,2110,2110,2110,2110,0
20230620,184400,2188465050,2110,2110,2110,2110,0
20230620,184300,2188465050,2110,2110,2110,2110,0
20230620,184200,2188465050,2110,2110,2110,2110,0
20230620,184100,2188465050,2110,2110,2110,2110,0
20230620,184000,2188465050,2110,2110,2110,2110,0
20230620,183900,2188465050,2110,2110,2110,2110,0
20230620,183800,2188465050,2110,2110,2110,2110,19476
20230620,183700,2188465050,2110,2110,2110,2110,0
20230620,183600,2188465050,2110,2110,2110,2110,0
20230620,183500,2188465050,2110,2110,2110,2110,0
20230620,183400,2188465050,2110,2110,2110,2110,0
20230620,183300,2188465050,2110,2110,2110,2110,0
20230620,183200,2188465050,2110,2110,2110,2110,0
20230620,183100,2188465050,2110,2110,2110,2110,0
20230620,183000,2188465050,2110,2110,2110,2110,0
20230620,182900,2188465050,2110,2110,2110,2110,0
20230620,182800,2188465050,2110,2110,2110,2110,0
20230620,182700,2188465050,2110,2110,2110,2110,0
20230620,182600,2188465050,2110,2110,2110,2110,0
20230620,182500,2188465050,2110,2110,2110,2110,0
20230620,182400,2188465050,2110,2110,2110,2110,0
20230620,182300,2188465050,2110,2110,2110,2110,0
20230620,182200,2188465050,2110,2110,2110,2110,0
20230620,182100,2188465050,2110,2110,2110,2110,0
20230620,182000,2188465050,2110,2110,2110,2110,0
20230620,181900,2188465050,2110,2110,2110,2110,0
20230620,181800,2188465050,2110,2110,2110,2110,0
20230620,181700,2188465050,2110,2110,2110,2110,0
20230620,181600,2188465050,2110,2110,2110,2110,0
20230620,181500,2188465050,2110,2110,2110,2110,0
20230620,181400,2188465050,2110,2110,2110,2110,0
20230620,181300,2188465050,2110,2110,2110,2110,0
20230620,181200,2188465050,2110,2110,2110,2110,0
20230620,181100,2188465050,2110,2110,2110,2110,0
20230620,181000,2188465050,2110,2110,2110,2110,0
20230620,180900,2188465050,2110,2110,2110,2110,0
20230620,180800,2188465050,2110,2110,2110,2110,19476
20230620,180700,2188465050,2110,2110,2110,2110,0
20230620,180600,2188465050,2110,2110,2110,2110,0
20230620,180500,2188465050,2110,2110,2110,2110,0
20230620,180400,2188465050,2110,2110,2110,2110,0
20230620,180300,2188465050,2110,2110,2110,2110,0
20230620,180200,2188465050,2110,2110,2110,2110,0
20230620,180100,2188465050,2110,2110,2110,2110,0
20230620,180000,2188465050,2110,2110,2110,2110,0
20230620,175900,2188465050,2110,2110,2110,2110,0
20230620,175800,2188465050,2110,2110,2110,2110,0
20230620,175700,2188465050,2110,2110,2110,2110,0
20230620,175600,2188465050,2110,2110,2110,2110,0
20230620,175500,2188465050,2110,2110,2110,2110,0
20230620,175400,2188465050,2110,2110,2110,2110,0
20230620,175300,2188465050,2110,2110,2110,2110,0
20230620,175200,2188465050,2110,2110,2110,2110,0
20230620,175100,2188465050,2110,2110,2110,2110,0
20230620,175000,2188465050,2110,2110,2110,2110,0
20230620,174900,2188465050,2110,2110,2110,2110,0
20230620,174800,2188465050,2110,2110,2110,2110,0
20230620,174700,2188465050,2110,2110,2110,2110,0
20230620,174600,2188465050,2110,2110,2110,2110,0
20230620,174500,2188465050,2110,2110,2110,2110,0
20230620,174400,2188465050,2110,2110,2110,2110,0
20230620,174300,2188465050,2110,2110,2110,2110,0
20230620,174200,2188465050,2110,2110,2110,2110,0
20230620,174100,2188465050,2110,2110,2110,2110,0
20230620,174000,2188465050,2110,2110,2110,2110,0
20230620,173900,2188465050,2110,2110,2110,2110,0
20230620,173800,2188465050,2110,2110,2110,2110,19476
20230620,173700,2188465050,2110,2110,2110,2110,0
20230620,173600,2188465050,2110,2110,2110,2110,0
20230620,173500,2188465050,2110,2110,2110,2110,0
20230620,173400,2188465050,2110,2110,2110,2110,0
20230620,173300,2188465050,2110,2110,2110,2110,0
20230620,173200,2188465050,2110,2110,2110,2110,0
20230620,173100,2188465050,2110,2110,2110,2110,0
20230620,173000,2188465050,2110,2110,2110,2110,0
20230620,172900,2188465050,2110,2110,2110,2110,0
20230620,172800,2188465050,2110,2110,2110,2110,0
20230620,172700,2188465050,2110,2110,2110,2110,0
20230620,172600,2188465050,2110,2110,2110,2110,0
20230620,172500,2188465050,2110,2110,2110,2110,0
20230620,172400,2188465050,2110,2110,2110,2110,0
20230620,172300,2188465050,2110,2110,2110,2110,0
20230620,172200,2188465050,2110,2110,2110,2110,0
20230620,172100,2188465050,2110,2110,2110,2110,0
20230620,172000,2188465050,2110,2110,2110,2110,0
20230620,171900,2188465050,2110,2110,2110,2110,0
20230620,171800,2188465050,2110,2110,2110,2110,0
20230620,171700,2188465050,2110,2110,2110,2110,0
20230620,171600,2188465050,2110,2110,2110,2110,0
20230620,171500,2188465050,2110,2110,2110,2110,0
20230620,171400,2188465050,2110,2110,2110,2110,0
20230620,171300,2188465050,2110,2110,2110,2110,0
20230620,171200,2188465050,2110,2110,2110,2110,0
20230620,171100,2188465050,2110,2110,2110,2110,0
20230620,171000,2188465050,2110,2110,2110,2110,0
20230620,170900,2188465050,2110,2110,2110,2110,0
20230620,170800,2188465050,2110,2110,2110,2110,19476
20230620,170700,2188465050,2110,2110,2110,2110,0
20230620,170600,2188465050,2110,2110,2110,2110,0
20230620,170500,2188465050,2110,2110,2110,2110,0
20230620,170400,2188465050,2110,2110,2110,2110,0
20230620,170300,2188465050,2110,2110,2110,2110,0
20230620,170200,2188465050,2110,2110,2110,2110,0
20230620,170100,2188465050,2110,2110,2110,2110,0
20230620,170000,2188465050,2110,2110,2110,2110,0
20230620,165900,2188465050,2110,2110,2110,2110,0
20230620,165800,2188465050,2110,2110,2110,2110,0
20230620,165700,2188465050,2110,2110,2110,2110,0
20230620,165600,2188465050,2110,2110,2110,2110,0
20230620,165500,2188465050,2110,2110,2110,2110,0
20230620,165400,2188465050,2110,2110,2110,2110,0
20230620,165300,2188465050,2110,2110,2110,2110,0
20230620,165200,2188465050,2110,2110,2110,2110,0
20230620,165100,2188465050,2110,2110,2110,2110,0
20230620,165000,2188465050,2110,2110,2110,2110,0
20230620,164900,2188465050,2110,2110,2110,2110,0
20230620,164800,2188465050,2110,2110,2110,2110,0
20230620,164700,2188465050,2110,2110,2110,2110,0
20230620,164600,2188465050,2110,2110,2110,2110,0
20230620,164500,2188465050,2110,2110,2110,2110,0
20230620,164400,2188465050,2110,2110,2110,2110,0
20230620,164300,2188465050,2110,2110,2110,2110,0
20230620,164200,2188465050,2110,2110,2110,2110,0
20230620,164100,2188465050,2110,2110,2110,2110,0
20230620,164000,2188465050,2110,2110,2110,2110,0
20230620,163900,2188465050,2110,2110,2110,2110,0
20230620,163800,2188465050,2110,2110,2110,2110,19476
20230620,163700,2188465050,2110,2110,2110,2110,0
20230620,163600,2188465050,2110,2110,2110,2110,0
20230620,163500,2188465050,2110,2110,2110,2110,0
20230620,163400,2188465050,2110,2110,2110,2110,0
20230620,163300,2188465050,2110,2110,2110,2110,0
20230620,163200,2188465050,2110,2110,2110,2110,0
20230620,163100,2188465050,2110,2110,2110,2110,0
20230620,163000,2188465050,2110,2110,2110,2110,0
20230620,162900,2188465050,2110,2110,2110,2110,0
20230620,162800,2188465050,2110,2110,2110,2110,0
20230620,162700,2188465050,2110,2110,2110,2110,0
20230620,162600,2188465050,2110,2110,2110,2110,0
20230620,162500,2188465050,2110,2110,2110,2110,0
20230620,162400,2188465050,2110,2110,2110,2110,0
20230620,162300,2188465050,2110,2110,2110,2110,0
20230620,162200,2188465050,2110,2110,2110,2110,0
20230620,162100,2188465050,2110,2110,2110,2110,0
20230620,162000,2188465050,2110,2110,2110,2110,0
20230620,161900,2188465050,2110,2110,2110,2110,0
20230620,161800,2188465050,2110,2110,2110,2110,0
20230620,161700,2188465050,2110,2110,2110,2110,0
20230620,161600,2188465050,2110,2110,2110,2110,0
20230620,161500,2188465050,2110,2110,2110,2110,0
20230620,161400,2188465050,2110,2110,2110,2110,0
20230620,161300,2188465050,2110,2110,2110,2110,0
20230620,161200,2188465050,2110,2110,2110,2110,0
20230620,161100,2188465050,2110,2110,2110,2110,0
20230620,161000,2188465050,2110,2110,2110,2110,0
20230620,160900,2188465050,2110,2110,2110,2110,0
20230620,160800,2188465050,2110,2110,2110,2110,19476
20230620,160700,2188465050,2110,2110,2110,2110,0
20230620,160600,2188465050,2110,2110,2110,2110,0
20230620,160500,2188465050,2110,2110,2110,2110,0
20230620,160400,2188465050,2110,2110,2110,2110,0
20230620,160300,2188465050,2110,2110,2110,2110,0
20230620,160200,2188465050,2110,2110,2110,2110,0
20230620,160100,2188465050,2110,2110,2110,2110,0
20230620,160000,2188465050,2110,2110,2110,2110,0
20230620,155900,2188465050,2110,2110,2110,2110,0
20230620,155800,2188465050,2110,2110,2110,2110,0
20230620,155700,2188465050,2110,2110,2110,2110,0
20230620,155600,2188465050,2110,2110,2110,2110,0
20230620,155500,2188465050,2110,2110,2110,2110,0
20230620,155400,2188465050,2110,2110,2110,2110,0
20230620,155300,2188465050,2110,2110,2110,2110,0
20230620,155200,2188465050,2110,2110,2110,2110,0
20230620,155100,2188465050,2110,2110,2110,2110,0
20230620,155000,2188465050,2110,2110,2110,2110,0
20230620,154900,2188465050,2110,2110,2110,2110,0
20230620,154800,2188465050,2110,2110,2110,2110,0
20230620,154700,2188465050,2110,2110,2110,2110,0
20230620,154600,2188465050,2110,2110,2110,2110,0
20230620,154500,2188465050,2110,2110,2110,2110,0
20230620,154400,2188465050,2110,2110,2110,2110,0
20230620,154300,2188465050,2110,2110,2110,2110,0
20230620,154200,2188465050,2110,2110,2110,2110,0
20230620,154100,2188465050,2110,2110,2110,2110,0
20230620,154000,2188465050,2110,2110,2110,2110,0
20230620,153900,2188465050,2110,2110,2110,2110,0
20230620,153800,2188465050,2110,2110,2110,2110,19476
20230620,153700,2188465050,2110,2110,2110,2110,0
20230620,153600,2188465050,2110,2110,2110,2110,0
20230620,153500,2188465050,2110,2110,2110,2110,0
20230620,153400,2188465050,2110,2110,2110,2110,0
20230620,153300,2188465050,2110,2110,2110,2110,0
20230620,153200,2188465050,2110,2110,2110,2110,0
20230620,153100,2188465050,2110,2110,2110,2110,0
20230620,153000,2188465050,2110,2110,2110,2110,19476
20230620,152900,2147370690,2090,2090,2090,2090,0
20230620,152800,2147370690,2090,2090,2090,2090,0
20230620,152700,2147370690,2090,2090,2090,2090,0
20230620,152600,2147370690,2090,2090,2090,2090,0
20230620,152500,2147370690,2090,2090,2090,2090,0
20230620,152400,2147370690,2090,2090,2090,2090,0
20230620,152300,2147370690,2090,2090,2090,2090,0
20230620,152200,2147370690,2090,2090,2090,2090,0
20230620,152100,2147370690,2090,2090,2090,2090,0
20230620,152000,2147370690,2090,2090,2090,2090,0
20230620,151900,2147370690,2090,2110,2110,2090,7561
20230620,151800,2131520090,2105,2105,2110,2095,5863
20230620,151700,2119214315,2110,2110,2110,2110,6
20230620,151600,2119201655,2110,2110,2110,2110,3
20230620,151500,2119195325,2105,2110,2110,2105,131
20230620,151400,2118919365,2110,2105,2110,2105,4231
20230620,151300,2110008070,2105,2110,2110,2100,1049
20230620,151200,2107805145,2110,2100,2110,2100,1012
20230620,151100,2105679825,2110,2105,2110,2095,6030
20230620,151000,2093013185,2110,2105,2110,2105,108
20230620,150900,2092785800,2110,2110,2110,2110,524
20230620,150800,2091680160,2110,2105,2110,2105,157
20230620,150700,2091349665,2110,2115,2115,2105,606
20230620,150600,2090071485,2115,2115,2115,2115,65
20230620,150500,2089934010,2110,2115,2115,2110,42
20230620,150400,2089845280,2115,2115,2115,2115,14
20230620,150300,2089815670,2115,2110,2115,2095,9034
20230620,150200,2070859220,2115,2110,2115,2100,45
20230620,150100,2070764590,2110,2110,2115,2100,6808
20230620,150000,2056459700,2125,2120,2125,2100,5537
20230620,145900,2044799065,2110,2120,2120,2110,6757
20230620,145800,2030517430,2115,2125,2125,2115,204
20230620,145700,2030085930,2125,2120,2125,2120,1992
20230620,145600,2025862870,2130,2135,2135,2125,1162
20230620,145500,2023393225,2135,2135,2135,2130,377
20230620,145400,2022588615,2130,2125,2130,2125,6873
20230620,145300,2007969110,2125,2120,2125,2120,353
20230620,145200,2007220695,2120,2120,2120,2120,2112
20230620,145100,2002743255,2120,2115,2120,2115,6576
20230620,145000,1988818230,2115,2110,2115,2100,11449
20230620,144900,1964660700,2105,2105,2105,2105,6525
20230620,144800,1950925575,2105,2100,2105,2100,549
20230620,144700,1949770160,2105,2105,2105,2105,1338
20230620,144600,1946953670,2105,2105,2105,2100,24
20230620,144500,1946903220,2105,2105,2105,2105,0
20230620,144400,1946903220,2105,2105,2105,2100,52
20230620,144300,1946793765,2105,2100,2105,2100,2341
20230620,144200,1941877660,2105,2100,2105,2100,6
20230620,144100,1941865050,2105,2105,2105,2105,0
20230620,144000,1941865050,2105,2105,2105,2100,2096
20230620,143900,1937463430,2105,2105,2105,2105,1511
20230620,143800,1934282775,2105,2105,2105,2105,0
20230620,143700,1934282775,2105,2100,2105,2100,10
20230620,143600,1934261765,2100,2105,2105,2100,90
20230620,143500,1934072415,2105,2105,2105,2105,52
20230620,143400,1933962955,2105,2095,2105,2095,4562
20230620,143300,1924382755,2100,2100,2100,2100,5223
20230620,143200,1913414455,2100,2100,2100,2100,100
20230620,143100,1913204455,2100,2100,2100,2090,9
20230620,143000,1913185585,2090,2090,2090,2090,479
20230620,142900,1912184475,2100,2090,2100,2090,17
20230620,142800,1912148925,2090,2090,2090,2090,40
20230620,142700,1912065325,2090,2095,2095,2090,201
20230620,142600,1911644235,2090,2090,2090,2090,1011
20230620,142500,1909531245,2095,2095,2095,2095,505
20230620,142400,1908473270,2100,2100,2100,2100,0
20230620,142300,1908473270,2100,2100,2100,2100,0
20230620,142200,1908473270,2100,2100,2100,2100,0
20230620,142100,1908473270,2100,2095,2100,2095,4807
20230620,142000,1898402570,2100,2100,2100,2100,3
20230620,141900,1898396270,2095,2095,2095,2095,170
20230620,141800,1898040120,2100,2095,2100,2095,4002
20230620,141700,1889655920,2100,2095,2100,2095,12
20230620,141600,1889630770,2095,2100,2100,2095,510
20230620,141500,1888559820,2105,2105,2105,2105,2
20230620,141400,1888555610,2095,2100,2100,2095,550
20230620,141300,1887402335,2100,2095,2100,2095,3374
20230620,141200,1880324830,2100,2100,2100,2100,0
20230620,141100,1880324830,2100,2100,2100,2100,0
20230620,141000,1880324830,2100,2100,2100,2100,0
20230620,140900,1880324830,2100,2100,2100,2100,0
20230620,140800,1880324830,2100,2100,2100,2100,5
20230620,140700,1880314330,2100,2100,2100,2100,204
20230620,140600,1879885930,2100,2100,2100,2100,16
20230620,140500,1879852330,2100,2100,2100,2100,0
20230620,140400,1879852330,2100,2100,2100,2100,2
20230620,140300,1879848130,2095,2095,2095,2095,325
20230620,140200,1879167255,2095,2095,2095,2095,1410
20230620,140100,1876213305,2090,2090,2090,2090,425
20230620,140000,1875325055,2090,2090,2090,2090,8374
20230620,135900,1857823395,2090,2090,2090,2090,0
20230620,135800,1857823395,2090,2090,2100,2090,703
20230620,135700,1856354105,2100,2090,2100,2090,4
20230620,135600,1856345730,2090,2095,2100,2090,2535
20230620,135500,1851034945,2095,2095,2100,2095,16
20230620,135400,1851001415,2095,2095,2100,2095,55
20230620,135300,1850885955,2100,2095,2100,2095,600
20230620,135200,1849628455,2095,2095,2095,2095,1
20230620,135100,1849626360,2095,2095,2095,2095,156
20230620,135000,1849299540,2100,2095,2100,2095,4586
20230620,134900,1839689500,2095,2095,2095,2095,0
20230620,134800,1839689500,2095,2095,2095,2095,0
20230620,134700,1839689500,2095,2095,2095,2095,766
20230620,134600,1838084730,2100,2100,2100,2100,0
20230620,134500,1838084730,2100,2095,2100,2095,453
20230620,134400,1837135195,2100,2100,2100,2100,4
20230620,134300,1837126795,2100,2100,2100,2095,4825
20230620,134200,1827003215,2095,2095,2095,2095,200
20230620,134100,1826584215,2095,2095,2095,2095,700
20230620,134000,1825117715,2105,2100,2105,2100,367
20230620,133900,1824347010,2105,2105,2105,2105,3
20230620,133800,1824340695,2105,2105,2105,2105,0
20230620,133700,1824340695,2105,2100,2105,2100,1001
20230620,133600,1822238590,2105,2100,2105,2100,501
20230620,133500,1821186485,2105,2105,2105,2105,1000
20230620,133400,1819081485,2105,2105,2105,2095,2005
20230620,133300,1814880960,2105,2100,2105,2100,1657
20230620,133200,1811401250,2105,2105,2105,2105,20
20230620,133100,1811359150,2105,2100,2105,2100,53
20230620,133000,1811247840,2100,2105,2105,2100,119
20230620,132900,1810997435,2105,2105,2105,2105,5
20230620,132800,1810986910,2110,2110,2110,2110,0
20230620,132700,1810986910,2110,2110,2110,2110,651
20230620,132600,1809613300,2105,2100,2105,2100,2929
20230620,132500,1803448005,2105,2095,2105,2090,5710
20230620,132400,1791492645,2095,2100,2100,2095,1916
20230620,132300,1787469520,2100,2100,2100,2100,2988
20230620,132200,1781194720,2100,2105,2105,2100,51
20230620,132100,1781087370,2105,2105,2105,2105,111
20230620,132000,1780853715,2105,2105,2105,2100,2105
20230620,131900,1776422715,2110,2110,2110,2110,48
20230620,131800,1776321435,2105,2110,2110,2105,1876
20230620,131700,1772371455,2110,2110,2110,2105,2045
20230620,131600,1768066710,2115,2110,2115,2110,1996
20230620,131500,1763855130,2110,2105,2110,2105,69
20230620,131400,1763709840,2115,2100,2115,2100,16674
20230620,131300,1728587500,2100,2105,2110,2100,3315
20230620,131200,1721609360,2105,2100,2105,2100,327
20230620,131100,1720922655,2105,2105,2105,2105,5
20230620,131000,1720912130,2105,2100,2105,2100,2133
20230620,130900,1716424160,2105,2105,2105,2105,107
20230620,130800,1716198925,2105,2100,2105,2100,2
20230620,130700,1716194720,2105,2105,2105,2105,0
20230620,130600,1716194720,2105,2105,2105,2105,62
20230620,130500,1716064210,2100,2100,2100,2100,11
20230620,130400,1716041110,2100,2100,2100,2100,1670
20230620,130300,1712534110,2100,2100,2100,2100,4
20230620,130200,1712525710,2095,2095,2095,2095,0
20230620,130100,1712525710,2095,2095,2095,2095,330
20230620,130000,1711834360,2095,2095,2095,2090,1336
20230620,125900,1709041265,2100,2100,2100,2100,1
20230620,125800,1709039165,2090,2100,2100,2090,1010
20230620,125700,1706918635,2100,2095,2100,2095,4765
20230620,125600,1696920730,2090,2090,2090,2090,420
20230620,125500,1696042930,2090,2095,2095,2090,323
20230620,125400,1695366850,2095,2095,2095,2095,30
20230620,125300,1695304000,2095,2090,2095,2090,12
20230620,125200,1695278915,2090,2090,2090,2090,1223
20230620,125100,1692722845,2090,2090,2090,2090,500
20230620,125000,1691677845,2090,2090,2090,2090,20
20230620,124900,1691636045,2090,2090,2090,2090,0
20230620,124800,1691636045,2090,2100,2100,2090,2510
20230620,124700,1686390045,2100,2100,2100,2100,0
20230620,124600,1686390045,2100,2100,2100,2100,0
20230620,124500,1686390045,2100,2100,2100,2095,471
20230620,124400,1685403285,2095,2095,2100,2095,1918
20230620,124300,1681385025,2095,2095,2095,2095,18
20230620,124200,1681347315,2095,2095,2095,2095,0
20230620,124100,1681347315,2095,2095,2095,2095,533
20230620,124000,1680230680,2095,2090,2095,2090,13
20230620,123900,1680203460,2085,2090,2090,2085,2067
20230620,123800,1675885435,2090,2090,2090,2090,500
20230620,123700,1674840435,2090,2080,2090,2080,4119
20230620,123600,1666255115,2080,2080,2080,2080,10500
20230620,123500,1644415115,2080,2080,2080,2080,10146
20230620,123400,1623311435,2080,2085,2085,2080,5275
20230620,123300,1612338435,2085,2080,2085,2080,2420
20230620,123200,1607304235,2080,2085,2085,2080,2424
20230620,123100,1602261235,2085,2085,2085,2085,186
20230620,123000,1601873425,2080,2085,2085,2080,16
20230620,122900,1601840095,2085,2080,2085,2080,2808
20230620,122800,1595985530,2080,2085,2085,2080,578
20230620,122700,1594781525,2085,2080,2085,2080,1516
20230620,122600,1591620825,2080,2080,2080,2080,355
20230620,122500,1590882425,2080,2080,2080,2080,700
20230620,122400,1589426425,2085,2085,2085,2080,2125
20230620,122300,1584995865,2080,2080,2080,2080,1088
20230620,122200,1582732825,2080,2080,2085,2080,1786
20230620,122100,1579017940,2080,2080,2090,2080,349
20230620,122000,1578289920,2080,2080,2085,2080,4900
20230620,121900,1568097915,2080,2080,2080,2080,1994
20230620,121800,1563950395,2080,2080,2085,2080,315
20230620,121700,1563294945,2080,2080,2080,2080,570
20230620,121600,1562109345,2080,2085,2085,2080,4532
20230620,121500,1552671660,2085,2090,2090,2085,3878
20230620,121400,1544566680,2090,2090,2095,2090,73
20230620,121300,1544413860,2090,2090,2090,2090,11
20230620,121200,1544390870,2090,2090,2090,2090,8
20230620,121100,1544374150,2090,2090,2090,2090,20
20230620,121000,1544332350,2090,2095,2100,2090,40
20230620,120900,1544248565,2095,2090,2100,2090,263
20230620,120800,1543696350,2090,2100,2100,2090,504
20230620,120700,1542642960,2090,2090,2100,2090,685
20230620,120600,1541208815,2100,2095,2100,2095,6041
20230620,120500,1528552910,2090,2090,2090,2090,134
20230620,120400,1528272850,2085,2085,2085,2085,2099
20230620,120300,1523896435,2085,2085,2095,2085,97
20230620,120200,1523693670,2090,2085,2095,2085,5045
20230620,120100,1513174165,2095,2090,2095,2090,54
20230620,120000,1513061045,2085,2090,2095,2085,17984
20230620,115900,1475483700,2090,2100,2100,2090,43
20230620,115800,1475393435,2100,2100,2100,2100,224
20230620,115700,1474923035,2100,2095,2100,2095,354
20230620,115600,1474180875,2090,2090,2090,2090,300
20230620,115500,1473553875,2090,2090,2095,2090,3806
20230620,115400,1465599330,2095,2095,2095,2095,225
20230620,115300,1465127955,2090,2095,2100,2090,2058
20230620,115200,1460820560,2085,2090,2095,2085,2491
20230620,115100,1455626225,2085,2095,2100,2085,1251
20230620,115000,1453012310,2100,2085,2100,2085,394
20230620,114900,1452187775,2100,2085,2100,2085,1162
20230620,114800,1449764515,2100,2090,2100,2085,1889
20230620,114700,1445819725,2100,2090,2100,2085,2881
20230620,114600,1439792825,2085,2090,2100,2085,7204
20230620,114500,1424751235,2090,2095,2100,2090,7234
20230620,114400,1409605930,2095,2090,2100,2090,3852
20230620,114300,1401554275,2095,2105,2105,2095,29840
20230620,114200,1338900785,2100,2105,2105,2100,1768
20230620,114100,1335179150,2105,2100,2105,2100,110
20230620,114000,1334948090,2105,2115,2115,2100,26753
20230620,113900,1278621820,2115,2115,2115,2115,1094
20230620,113800,1276308010,2115,2110,2115,2110,11
20230620,113700,1276284750,2115,2115,2115,2115,3722
20230620,113600,1268412720,2120,2115,2120,2110,3846
20230620,113500,1260293425,2110,2115,2115,2110,1104
20230620,113400,1257958485,2115,2110,2115,2110,178
20230620,113300,1257582900,2110,2115,2115,2110,14572
20230620,113200,1226835910,2115,2110,2115,2110,6204
20230620,113100,1213740565,2110,2110,2115,2110,2621
20230620,113000,1208197270,2115,2115,2115,2110,22
20230620,112900,1208150835,2110,2115,2115,2110,818
20230620,112800,1206424605,2115,2115,2115,2115,9001
20230620,112700,1187387490,2120,2120,2120,2120,1000
20230620,112600,1185267490,2120,2120,2120,2120,1000
20230620,112500,1183147490,2120,2120,2120,2120,3000
20230620,112400,1176787490,2120,2120,2120,2120,25
20230620,112300,1176734490,2120,2120,2120,2120,235
20230620,112200,1176236290,2115,2120,2120,2115,516
20230620,112100,1175142400,2120,2120,2120,2120,1001
20230620,112000,1173020280,2120,2115,2120,2115,236
20230620,111900,1172519965,2120,2115,2120,2115,55
20230620,111800,1172403615,2115,2115,2115,2115,7347
20230620,111700,1156864710,2115,2115,2115,2115,0
20230620,111600,1156864710,2115,2115,2115,2115,59
20230620,111500,1156739925,2115,2120,2120,2115,135
20230620,111400,1156453975,2120,2115,2120,2115,740
20230620,111300,1154888870,2115,2120,2120,2115,414
20230620,111200,1154011240,2120,2120,2120,2115,756
20230620,111100,1152412205,2125,2125,2125,2125,1
20230620,111000,1152410080,2125,2115,2125,2115,533
20230620,110900,1151280125,2120,2110,2120,2110,5503
20230620,110800,1139621255,2110,2110,2115,2110,1930
20230620,110700,1135544420,2110,2110,2120,2110,158
20230620,110600,1135209940,2110,2120,2120,2110,3145
20230620,110500,1128562935,2115,2115,2115,2115,443
20230620,110400,1127625990,2120,2120,2120,2120,0
20230620,110300,1127625990,2120,2120,2120,2120,1920
20230620,110200,1123555590,2125,2120,2125,2120,212
20230620,110100,1123105140,2120,2120,2120,2120,3813
20230620,110000,1115021580,2120,2120,2120,2120,8018
20230620,105900,1098023420,2120,2115,2120,2115,7008
20230620,105800,1083166965,2120,2120,2120,2115,2450
20230620,105700,1077980965,2120,2120,2120,2115,1693
20230620,105600,1074400015,2120,2120,2120,2120,1
20230620,105500,1074397895,2115,2115,2115,2115,1912
20230620,105400,1070354015,2120,2120,2120,2120,11
20230620,105300,1070330695,2115,2120,2120,2115,1350
20230620,105200,1067472695,2120,2120,2120,2120,20
20230620,105100,1067430295,2120,2115,2120,2115,3
20230620,105000,1067423945,2115,2120,2120,2115,1764
20230620,104900,1063684750,2120,2120,2120,2120,67
20230620,104800,1063542710,2120,2115,2120,2115,395
20230620,104700,1062707260,2110,2115,2115,2110,11226
20230620,104600,1038964280,2115,2120,2120,2115,3366
20230620,104500,1031842160,2115,2115,2115,2115,1056
20230620,104400,1029608720,2115,2125,2125,2115,511
20230620,104300,1028527845,2110,2115,2115,2110,17023
20230620,104200,992601595,2115,2115,2120,2115,3538
20230620,104100,985118670,2115,2125,2125,2115,2794
20230620,104000,979208060,2110,2115,2115,2110,125
20230620,103900,978944025,2130,2120,2130,2110,8451
20230620,103800,961082655,2130,2115,2130,2115,7741
20230620,103700,944698190,2115,2115,2120,2115,10925
20230620,103600,921578395,2115,2125,2130,2115,6822
20230620,103500,907115660,2130,2120,2130,2120,654
20230620,103400,905728960,2130,2120,2130,2115,22228
20230620,103300,858606180,2120,2125,2130,2120,6239
20230620,103200,845364585,2130,2125,2130,2125,16455
20230620,103100,810397705,2130,2130,2135,2125,1255
20230620,103000,807724535,2130,2135,2135,2130,13562
20230620,102900,778817175,2135,2135,2140,2135,3122
20230620,102800,772136265,2140,2135,2140,2135,1005
20230620,102700,769990570,2140,2135,2145,2135,4607
20230620,102600,760151935,2140,2150,2150,2140,683
20230620,102500,758690285,2135,2150,2150,2135,12406
20230620,102400,732105845,2155,2155,2155,2155,2
20230620,102300,732101535,2150,2150,2150,2150,662
20230620,102200,730678235,2155,2155,2155,2155,1
20230620,102100,730676080,2155,2150,2155,2150,1204
20230620,102000,728087360,2150,2150,2150,2150,600
20230620,101900,726797360,2155,2150,2155,2150,2150
20230620,101800,722174830,2155,2155,2155,2155,6
20230620,101700,722161900,2150,2150,2150,2150,326
20230620,101600,721461000,2150,2150,2150,2150,2227
20230620,101500,716672950,2150,2150,2150,2150,600
20230620,101400,715382950,2150,2145,2155,2145,2267
20230620,101300,710517655,2150,2155,2155,2150,650
20230620,101200,709120150,2150,2145,2150,2145,3654
20230620,101100,701266550,2145,2145,2150,2145,3471
20230620,101000,693820810,2150,2145,2150,2140,5890
20230620,100900,681186750,2145,2150,2150,2145,807
20230620,100800,679451710,2145,2145,2150,2145,14
20230620,100700,679421675,2145,2150,2150,2145,768
20230620,100600,677770515,2150,2160,2160,2150,6328
20230620,100500,664165265,2160,2160,2160,2160,2
20230620,100400,664160945,2160,2160,2160,2160,33
20230620,100300,664089665,2160,2160,2160,2150,82
20230620,100200,663913285,2155,2155,2155,2155,912
20230620,100100,661947925,2155,2155,2155,2150,143
20230620,100000,661639960,2155,2155,2155,2155,2931
20230620,095900,655323655,2165,2165,2165,2165,622
20230620,095800,653977025,2165,2165,2165,2165,100
20230620,095700,653760525,2165,2160,2165,2155,3748
20230620,095600,645674575,2160,2160,2160,2160,0
20230620,095500,645674575,2160,2160,2160,2160,20
20230620,095400,645631375,2160,2170,2170,2160,1506
20230620,095300,642377915,2170,2170,2170,2170,0
20230620,095200,642377915,2170,2170,2170,2170,21
20230620,095100,642332345,2160,2160,2160,2160,700
20230620,095000,640820345,2170,2165,2170,2165,487
20230620,094900,639765985,2170,2170,2170,2170,13
20230620,094800,639737775,2165,2165,2165,2165,1990
20230620,094700,635429425,2170,2160,2170,2160,2568
20230620,094600,629876020,2160,2160,2160,2155,65
20230620,094500,629735930,2160,2150,2160,2150,8291
20230620,094400,611860835,2150,2150,2150,2150,1800
20230620,094300,607990835,2145,2150,2150,2145,1127
20230620,094200,605570920,2145,2145,2145,2145,70
20230620,094100,605420770,2145,2145,2145,2145,100
20230620,094000,605206270,2150,2145,2150,2145,2046
20230620,093900,600817585,2145,2145,2145,2145,100
20230620,093800,600603085,2150,2145,2150,2140,6723
20230620,093700,586205455,2150,2150,2150,2150,121
20230620,093600,585945305,2150,2145,2150,2145,793
20230620,093500,584241905,2145,2150,2150,2145,906
20230620,093400,582298505,2150,2140,2150,2140,1208
20230620,093300,579710330,2140,2145,2145,2140,181
20230620,093200,579322240,2150,2140,2150,2140,45
20230620,093100,579225850,2140,2140,2150,2140,3815
20230620,093000,571061720,2150,2145,2150,2140,8902
20230620,092900,551963515,2150,2145,2150,2145,5129
20230620,092800,540936170,2150,2150,2150,2150,50
20230620,092700,540828670,2150,2150,2160,2145,2912
20230620,092600,534578960,2150,2155,2165,2150,25002
20230620,092500,480802515,2150,2160,2160,2150,8000
20230620,092400,463558390,2160,2160,2200,2160,6482
20230620,092300,449423570,2155,2160,2160,2155,1306
20230620,092200,446606825,2160,2155,2160,2155,3280
20230620,092100,439537600,2155,2165,2165,2155,5383
20230620,092000,427930430,2160,2160,2165,2160,4405
20230620,091900,418415625,2165,2160,2165,2160,1702
20230620,091800,414730805,2160,2160,2160,2160,200
20230620,091700,414298805,2165,2165,2165,2150,3103
20230620,091600,407598750,2150,2150,2150,2150,23556
20230620,091500,356953350,2150,2150,2150,2150,4443
20230620,091400,347400900,2170,2155,2170,2150,25501
20230620,091300,292533365,2155,2160,2160,2155,4008
20230620,091200,283893560,2155,2160,2160,2155,2645
20230620,091100,278180895,2160,2170,2170,2160,11774
20230620,091000,252720870,2170,2170,2170,2160,15671
20230620,090900,218809290,2170,2175,2175,2170,7497
20230620,090800,202535085,2170,2180,2190,2170,2769
20230620,090700,196517755,2180,2180,2180,2175,14491
20230620,090600,164976880,2190,2200,2200,2190,435
20230620,090500,164023470,2190,2190,2200,2180,11831
20230620,090400,138174225,2200,2190,2200,2190,28201
20230620,090300,76143795,2205,2195,2205,2190,11436
20230620,090200,50952140,2205,2215,2225,2195,7342
20230620,090100,34764150,2225,2200,2225,2200,4224
20230620,090000,25397380,2200,2210,2210,2200,11478