stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,193500,1793939370,2365,2365,2365,2365,10010
20230620,193400,1793939370,2365,2365,2365,2365,0
20230620,193300,1793939370,2365,2365,2365,2365,0
20230620,193200,1793939370,2365,2365,2365,2365,0
20230620,193100,1793939370,2365,2365,2365,2365,0
20230620,193000,1793939370,2365,2365,2365,2365,0
20230620,192900,1793939370,2365,2365,2365,2365,0
20230620,192800,1793939370,2365,2365,2365,2365,0
20230620,192700,1793939370,2365,2365,2365,2365,0
20230620,192600,1793939370,2365,2365,2365,2365,0
20230620,192500,1793939370,2365,2365,2365,2365,0
20230620,192400,1793939370,2365,2365,2365,2365,0
20230620,192300,1793939370,2365,2365,2365,2365,0
20230620,192200,1793939370,2365,2365,2365,2365,0
20230620,192100,1793939370,2365,2365,2365,2365,0
20230620,192000,1793939370,2365,2365,2365,2365,0
20230620,191900,1793939370,2365,2365,2365,2365,0
20230620,191800,1793939370,2365,2365,2365,2365,0
20230620,191700,1793939370,2365,2365,2365,2365,0
20230620,191600,1793939370,2365,2365,2365,2365,0
20230620,191500,1793939370,2365,2365,2365,2365,0
20230620,191400,1793939370,2365,2365,2365,2365,0
20230620,191300,1793939370,2365,2365,2365,2365,0
20230620,191200,1793939370,2365,2365,2365,2365,0
20230620,191100,1793939370,2365,2365,2365,2365,0
20230620,191000,1793939370,2365,2365,2365,2365,0
20230620,190900,1793939370,2365,2365,2365,2365,0
20230620,190800,1793939370,2365,2365,2365,2365,0
20230620,190700,1793939370,2365,2365,2365,2365,0
20230620,190600,1793939370,2365,2365,2365,2365,0
20230620,190500,1793939370,2365,2365,2365,2365,10010
20230620,190400,1793939370,2365,2365,2365,2365,0
20230620,190300,1793939370,2365,2365,2365,2365,0
20230620,190200,1793939370,2365,2365,2365,2365,0
20230620,190100,1793939370,2365,2365,2365,2365,0
20230620,190000,1793939370,2365,2365,2365,2365,0
20230620,185900,1793939370,2365,2365,2365,2365,0
20230620,185800,1793939370,2365,2365,2365,2365,0
20230620,185700,1793939370,2365,2365,2365,2365,0
20230620,185600,1793939370,2365,2365,2365,2365,0
20230620,185500,1793939370,2365,2365,2365,2365,0
20230620,185400,1793939370,2365,2365,2365,2365,0
20230620,185300,1793939370,2365,2365,2365,2365,0
20230620,185200,1793939370,2365,2365,2365,2365,0
20230620,185100,1793939370,2365,2365,2365,2365,0
20230620,185000,1793939370,2365,2365,2365,2365,0
20230620,184900,1793939370,2365,2365,2365,2365,0
20230620,184800,1793939370,2365,2365,2365,2365,0
20230620,184700,1793939370,2365,2365,2365,2365,0
20230620,184600,1793939370,2365,2365,2365,2365,0
20230620,184500,1793939370,2365,2365,2365,2365,0
20230620,184400,1793939370,2365,2365,2365,2365,0
20230620,184300,1793939370,2365,2365,2365,2365,0
20230620,184200,1793939370,2365,2365,2365,2365,0
20230620,184100,1793939370,2365,2365,2365,2365,0
20230620,184000,1793939370,2365,2365,2365,2365,0
20230620,183900,1793939370,2365,2365,2365,2365,0
20230620,183800,1793939370,2365,2365,2365,2365,0
20230620,183700,1793939370,2365,2365,2365,2365,0
20230620,183600,1793939370,2365,2365,2365,2365,0
20230620,183500,1793939370,2365,2365,2365,2365,10010
20230620,183400,1793939370,2365,2365,2365,2365,0
20230620,183300,1793939370,2365,2365,2365,2365,0
20230620,183200,1793939370,2365,2365,2365,2365,0
20230620,183100,1793939370,2365,2365,2365,2365,0
20230620,183000,1793939370,2365,2365,2365,2365,0
20230620,182900,1793939370,2365,2365,2365,2365,0
20230620,182800,1793939370,2365,2365,2365,2365,0
20230620,182700,1793939370,2365,2365,2365,2365,0
20230620,182600,1793939370,2365,2365,2365,2365,0
20230620,182500,1793939370,2365,2365,2365,2365,0
20230620,182400,1793939370,2365,2365,2365,2365,0
20230620,182300,1793939370,2365,2365,2365,2365,0
20230620,182200,1793939370,2365,2365,2365,2365,0
20230620,182100,1793939370,2365,2365,2365,2365,0
20230620,182000,1793939370,2365,2365,2365,2365,0
20230620,181900,1793939370,2365,2365,2365,2365,0
20230620,181800,1793939370,2365,2365,2365,2365,0
20230620,181700,1793939370,2365,2365,2365,2365,0
20230620,181600,1793939370,2365,2365,2365,2365,0
20230620,181500,1793939370,2365,2365,2365,2365,0
20230620,181400,1793939370,2365,2365,2365,2365,0
20230620,181300,1793939370,2365,2365,2365,2365,0
20230620,181200,1793939370,2365,2365,2365,2365,0
20230620,181100,1793939370,2365,2365,2365,2365,0
20230620,181000,1793939370,2365,2365,2365,2365,0
20230620,180900,1793939370,2365,2365,2365,2365,0
20230620,180800,1793939370,2365,2365,2365,2365,0
20230620,180700,1793939370,2365,2365,2365,2365,0
20230620,180600,1793939370,2365,2365,2365,2365,0
20230620,180500,1793939370,2365,2365,2365,2365,10010
20230620,180400,1793939370,2365,2365,2365,2365,0
20230620,180300,1793939370,2365,2365,2365,2365,0
20230620,180200,1793939370,2365,2365,2365,2365,0
20230620,180100,1793939370,2365,2365,2365,2365,0
20230620,180000,1793939370,2365,2365,2365,2365,0
20230620,175900,1793939370,2365,2365,2365,2365,0
20230620,175800,1793939370,2365,2365,2365,2365,0
20230620,175700,1793939370,2365,2365,2365,2365,0
20230620,175600,1793939370,2365,2365,2365,2365,0
20230620,175500,1793939370,2365,2365,2365,2365,0
20230620,175400,1793939370,2365,2365,2365,2365,0
20230620,175300,1793939370,2365,2365,2365,2365,0
20230620,175200,1793939370,2365,2365,2365,2365,0
20230620,175100,1793939370,2365,2365,2365,2365,0
20230620,175000,1793939370,2365,2365,2365,2365,0
20230620,174900,1793939370,2365,2365,2365,2365,0
20230620,174800,1793939370,2365,2365,2365,2365,0
20230620,174700,1793939370,2365,2365,2365,2365,0
20230620,174600,1793939370,2365,2365,2365,2365,0
20230620,174500,1793939370,2365,2365,2365,2365,0
20230620,174400,1793939370,2365,2365,2365,2365,0
20230620,174300,1793939370,2365,2365,2365,2365,0
20230620,174200,1793939370,2365,2365,2365,2365,0
20230620,174100,1793939370,2365,2365,2365,2365,0
20230620,174000,1793939370,2365,2365,2365,2365,0
20230620,173900,1793939370,2365,2365,2365,2365,0
20230620,173800,1793939370,2365,2365,2365,2365,0
20230620,173700,1793939370,2365,2365,2365,2365,0
20230620,173600,1793939370,2365,2365,2365,2365,0
20230620,173500,1793939370,2365,2365,2365,2365,10010
20230620,173400,1793939370,2365,2365,2365,2365,0
20230620,173300,1793939370,2365,2365,2365,2365,0
20230620,173200,1793939370,2365,2365,2365,2365,0
20230620,173100,1793939370,2365,2365,2365,2365,0
20230620,173000,1793939370,2365,2365,2365,2365,0
20230620,172900,1793939370,2365,2365,2365,2365,0
20230620,172800,1793939370,2365,2365,2365,2365,0
20230620,172700,1793939370,2365,2365,2365,2365,0
20230620,172600,1793939370,2365,2365,2365,2365,0
20230620,172500,1793939370,2365,2365,2365,2365,0
20230620,172400,1793939370,2365,2365,2365,2365,0
20230620,172300,1793939370,2365,2365,2365,2365,0
20230620,172200,1793939370,2365,2365,2365,2365,0
20230620,172100,1793939370,2365,2365,2365,2365,0
20230620,172000,1793939370,2365,2365,2365,2365,0
20230620,171900,1793939370,2365,2365,2365,2365,0
20230620,171800,1793939370,2365,2365,2365,2365,0
20230620,171700,1793939370,2365,2365,2365,2365,0
20230620,171600,1793939370,2365,2365,2365,2365,0
20230620,171500,1793939370,2365,2365,2365,2365,0
20230620,171400,1793939370,2365,2365,2365,2365,0
20230620,171300,1793939370,2365,2365,2365,2365,0
20230620,171200,1793939370,2365,2365,2365,2365,0
20230620,171100,1793939370,2365,2365,2365,2365,0
20230620,171000,1793939370,2365,2365,2365,2365,0
20230620,170900,1793939370,2365,2365,2365,2365,0
20230620,170800,1793939370,2365,2365,2365,2365,0
20230620,170700,1793939370,2365,2365,2365,2365,0
20230620,170600,1793939370,2365,2365,2365,2365,0
20230620,170500,1793939370,2365,2365,2365,2365,10010
20230620,170400,1793939370,2365,2365,2365,2365,0
20230620,170300,1793939370,2365,2365,2365,2365,0
20230620,170200,1793939370,2365,2365,2365,2365,0
20230620,170100,1793939370,2365,2365,2365,2365,0
20230620,170000,1793939370,2365,2365,2365,2365,0
20230620,165900,1793939370,2365,2365,2365,2365,0
20230620,165800,1793939370,2365,2365,2365,2365,0
20230620,165700,1793939370,2365,2365,2365,2365,0
20230620,165600,1793939370,2365,2365,2365,2365,0
20230620,165500,1793939370,2365,2365,2365,2365,0
20230620,165400,1793939370,2365,2365,2365,2365,0
20230620,165300,1793939370,2365,2365,2365,2365,0
20230620,165200,1793939370,2365,2365,2365,2365,0
20230620,165100,1793939370,2365,2365,2365,2365,0
20230620,165000,1793939370,2365,2365,2365,2365,0
20230620,164900,1793939370,2365,2365,2365,2365,0
20230620,164800,1793939370,2365,2365,2365,2365,0
20230620,164700,1793939370,2365,2365,2365,2365,0
20230620,164600,1793939370,2365,2365,2365,2365,0
20230620,164500,1793939370,2365,2365,2365,2365,0
20230620,164400,1793939370,2365,2365,2365,2365,0
20230620,164300,1793939370,2365,2365,2365,2365,0
20230620,164200,1793939370,2365,2365,2365,2365,0
20230620,164100,1793939370,2365,2365,2365,2365,0
20230620,164000,1793939370,2365,2365,2365,2365,0
20230620,163900,1793939370,2365,2365,2365,2365,0
20230620,163800,1793939370,2365,2365,2365,2365,0
20230620,163700,1793939370,2365,2365,2365,2365,0
20230620,163600,1793939370,2365,2365,2365,2365,0
20230620,163500,1793939370,2365,2365,2365,2365,10010
20230620,163400,1793939370,2365,2365,2365,2365,0
20230620,163300,1793939370,2365,2365,2365,2365,0
20230620,163200,1793939370,2365,2365,2365,2365,0
20230620,163100,1793939370,2365,2365,2365,2365,0
20230620,163000,1793939370,2365,2365,2365,2365,0
20230620,162900,1793939370,2365,2365,2365,2365,0
20230620,162800,1793939370,2365,2365,2365,2365,0
20230620,162700,1793939370,2365,2365,2365,2365,0
20230620,162600,1793939370,2365,2365,2365,2365,0
20230620,162500,1793939370,2365,2365,2365,2365,0
20230620,162400,1793939370,2365,2365,2365,2365,0
20230620,162300,1793939370,2365,2365,2365,2365,0
20230620,162200,1793939370,2365,2365,2365,2365,0
20230620,162100,1793939370,2365,2365,2365,2365,0
20230620,162000,1793939370,2365,2365,2365,2365,0
20230620,161900,1793939370,2365,2365,2365,2365,0
20230620,161800,1793939370,2365,2365,2365,2365,0
20230620,161700,1793939370,2365,2365,2365,2365,0
20230620,161600,1793939370,2365,2365,2365,2365,0
20230620,161500,1793939370,2365,2365,2365,2365,0
20230620,161400,1793939370,2365,2365,2365,2365,0
20230620,161300,1793939370,2365,2365,2365,2365,0
20230620,161200,1793939370,2365,2365,2365,2365,0
20230620,161100,1793939370,2365,2365,2365,2365,0
20230620,161000,1793939370,2365,2365,2365,2365,0
20230620,160900,1793939370,2365,2365,2365,2365,0
20230620,160800,1793939370,2365,2365,2365,2365,0
20230620,160700,1793939370,2365,2365,2365,2365,0
20230620,160600,1793939370,2365,2365,2365,2365,0
20230620,160500,1793939370,2365,2365,2365,2365,10010
20230620,160400,1793939370,2365,2365,2365,2365,0
20230620,160300,1793939370,2365,2365,2365,2365,0
20230620,160200,1793939370,2365,2365,2365,2365,0
20230620,160100,1793939370,2365,2365,2365,2365,0
20230620,160000,1793939370,2365,2365,2365,2365,0
20230620,155900,1793939370,2365,2365,2365,2365,0
20230620,155800,1793939370,2365,2365,2365,2365,0
20230620,155700,1793939370,2365,2365,2365,2365,0
20230620,155600,1793939370,2365,2365,2365,2365,0
20230620,155500,1793939370,2365,2365,2365,2365,0
20230620,155400,1793939370,2365,2365,2365,2365,0
20230620,155300,1793939370,2365,2365,2365,2365,0
20230620,155200,1793939370,2365,2365,2365,2365,0
20230620,155100,1793939370,2365,2365,2365,2365,0
20230620,155000,1793939370,2365,2365,2365,2365,0
20230620,154900,1793939370,2365,2365,2365,2365,0
20230620,154800,1793939370,2365,2365,2365,2365,0
20230620,154700,1793939370,2365,2365,2365,2365,0
20230620,154600,1793939370,2365,2365,2365,2365,0
20230620,154500,1793939370,2365,2365,2365,2365,0
20230620,154400,1793939370,2365,2365,2365,2365,0
20230620,154300,1793939370,2365,2365,2365,2365,0
20230620,154200,1793939370,2365,2365,2365,2365,0
20230620,154100,1793939370,2365,2365,2365,2365,0
20230620,154000,1793939370,2365,2365,2365,2365,0
20230620,153900,1793939370,2365,2365,2365,2365,0
20230620,153800,1793939370,2365,2365,2365,2365,0
20230620,153700,1793939370,2365,2365,2365,2365,0
20230620,153600,1793939370,2365,2365,2365,2365,0
20230620,153500,1793939370,2365,2365,2365,2365,10010
20230620,153400,1793939370,2365,2365,2365,2365,0
20230620,153300,1793939370,2365,2365,2365,2365,0
20230620,153200,1793939370,2365,2365,2365,2365,0
20230620,153100,1793939370,2365,2365,2365,2365,0
20230620,153000,1793939370,2365,2365,2365,2365,10010
20230620,152900,1770265720,2375,2375,2375,2375,0
20230620,152800,1770265720,2375,2375,2375,2375,0
20230620,152700,1770265720,2375,2375,2375,2375,0
20230620,152600,1770265720,2375,2375,2375,2375,0
20230620,152500,1770265720,2375,2375,2375,2375,0
20230620,152400,1770265720,2375,2375,2375,2375,0
20230620,152300,1770265720,2375,2375,2375,2375,0
20230620,152200,1770265720,2375,2375,2375,2375,0
20230620,152100,1770265720,2375,2375,2375,2375,0
20230620,152000,1770265720,2375,2375,2375,2375,0
20230620,151900,1770265720,2375,2375,2375,2365,1318
20230620,151800,1767141460,2375,2375,2380,2375,1939
20230620,151700,1762534980,2375,2380,2380,2370,688
20230620,151600,1760901275,2375,2375,2380,2365,9094
20230620,151500,1739362460,2375,2380,2395,2370,5314
20230620,151400,1726728160,2385,2395,2395,2380,3253
20230620,151300,1718979265,2395,2395,2395,2395,32
20230620,151200,1718902625,2395,2390,2395,2390,171
20230620,151100,1718493395,2395,2390,2395,2390,177
20230620,151000,1718070285,2390,2390,2400,2390,688
20230620,150900,1716425940,2395,2395,2395,2395,283
20230620,150800,1715748155,2395,2400,2405,2395,1711
20230620,150700,1711649220,2405,2405,2405,2400,182
20230620,150600,1711211705,2405,2405,2405,2400,390
20230620,150500,1710274500,2405,2405,2410,2405,542
20230620,150400,1708969275,2405,2400,2405,2400,432
20230620,150300,1707932175,2400,2395,2400,2395,364
20230620,150200,1707058640,2400,2400,2400,2400,714
20230620,150100,1705345040,2400,2395,2400,2395,642
20230620,150000,1703807330,2400,2395,2400,2395,351
20230620,145900,1702966625,2395,2400,2400,2390,7998
20230620,145800,1683842705,2405,2400,2405,2400,124
20230620,145700,1683545060,2405,2410,2410,2390,706
20230620,145600,1681854790,2410,2410,2410,2410,517
20230620,145500,1680608820,2410,2410,2410,2390,115
20230620,145400,1680331870,2405,2395,2410,2395,628
20230620,145300,1678821560,2395,2395,2410,2395,2565
20230620,145200,1672646630,2395,2395,2395,2390,411
20230620,145100,1671663020,2395,2395,2395,2390,6
20230620,145000,1671648655,2390,2395,2395,2390,58
20230620,144900,1671509750,2400,2400,2400,2400,200
20230620,144800,1671029750,2400,2400,2400,2400,36
20230620,144700,1670943350,2400,2405,2405,2400,1889
20230620,144600,1666400370,2405,2405,2410,2385,1876
20230620,144500,1661888895,2405,2380,2405,2380,7053
20230620,144400,1645010530,2390,2380,2390,2380,21
20230620,144300,1644960480,2390,2390,2390,2380,162
20230620,144200,1644574770,2380,2385,2390,2380,1480
20230620,144100,1641051145,2385,2390,2390,2385,98
20230620,144000,1640817325,2390,2390,2390,2385,73
20230620,143900,1640643055,2390,2390,2390,2380,362
20230620,143800,1639781375,2380,2380,2390,2380,249
20230620,143700,1639187455,2380,2385,2390,2380,2200
20230620,143600,1633941195,2390,2385,2390,2385,533
20230620,143500,1632669880,2390,2390,2390,2385,55
20230620,143400,1632538630,2390,2395,2395,2385,2113
20230620,143300,1627496875,2395,2400,2400,2390,1035
20230620,143200,1625023135,2400,2400,2400,2385,132
20230620,143100,1624707515,2385,2390,2395,2385,2174
20230620,143000,1619505560,2385,2395,2395,2385,2433
20230620,142900,1613690570,2390,2395,2395,2390,681
20230620,142800,1612062640,2390,2410,2410,2365,47678
20230620,142700,1498589270,2410,2410,2410,2400,332
20230620,142600,1497792240,2410,2405,2410,2405,1548
20230620,142500,1494069240,2405,2405,2405,2405,12
20230620,142400,1494040380,2405,2400,2405,2400,544
20230620,142300,1492734550,2400,2405,2405,2400,984
20230620,142200,1490372285,2405,2405,2405,2400,32
20230620,142100,1490295335,2405,2405,2405,2405,4
20230620,142000,1490285715,2405,2405,2410,2405,701
20230620,141900,1488599735,2405,2405,2405,2405,964
20230620,141800,1486281315,2410,2410,2410,2405,232
20230620,141700,1485723275,2410,2410,2410,2405,4696
20230620,141600,1474424775,2410,2410,2410,2405,1068
20230620,141500,1471850945,2405,2410,2410,2405,1334
20230620,141400,1468638990,2415,2415,2415,2410,260
20230620,141300,1468012280,2415,2410,2420,2410,4629
20230620,141200,1456842375,2410,2415,2415,2410,1386
20230620,141100,1453501665,2415,2410,2420,2410,1072
20230620,141000,1450913250,2415,2405,2415,2405,867
20230620,140900,1448824860,2405,2405,2405,2400,863
20230620,140800,1446750910,2405,2395,2405,2395,658
20230620,140700,1445173780,2395,2405,2405,2395,314
20230620,140600,1444418620,2405,2390,2405,2390,33
20230620,140500,1444339400,2410,2390,2410,2390,2768
20230620,140400,1437710795,2385,2385,2395,2385,4083
20230620,140300,1427972690,2395,2395,2395,2395,5
20230620,140200,1427960715,2385,2400,2400,2385,3098
20230620,140100,1420563285,2385,2385,2395,2385,464
20230620,140000,1419456625,2385,2390,2395,2385,215
20230620,135900,1418942765,2390,2390,2390,2385,753
20230620,135800,1417143100,2390,2395,2395,2390,93
20230620,135700,1416920720,2395,2385,2395,2385,1226
20230620,135600,1413992225,2395,2400,2400,2390,10720
20230620,135500,1388361870,2395,2395,2405,2395,277
20230620,135400,1387697455,2405,2410,2410,2395,2133
20230620,135300,1382580095,2410,2405,2410,2400,1246
20230620,135200,1379587215,2405,2405,2405,2400,992
20230620,135100,1377203460,2405,2410,2415,2400,5692
20230620,135000,1363488730,2405,2390,2410,2390,4795
20230620,134900,1351972610,2390,2390,2400,2390,3656
20230620,134800,1343230130,2390,2395,2400,2390,1662
20230620,134700,1339249380,2395,2395,2400,2395,1165
20230620,134600,1336456205,2390,2390,2400,2385,3321
20230620,134500,1328511530,2390,2395,2400,2390,2897
20230620,134400,1321573215,2395,2390,2395,2385,1996
20230620,134300,1316796295,2385,2395,2410,2385,12801
20230620,134200,1286176215,2405,2380,2405,2380,9001
20230620,134100,1264589930,2385,2375,2390,2370,9715
20230620,134000,1241483775,2370,2410,2425,2370,51219
20230620,133900,1119390110,2410,2355,2450,2355,72101
20230620,133800,945109420,2350,2355,2355,2350,2501
20230620,133700,939232065,2355,2355,2355,2355,0
20230620,133600,939232065,2355,2355,2355,2355,0
20230620,133500,939232065,2355,2355,2355,2355,73
20230620,133400,939060150,2355,2355,2355,2355,264
20230620,133300,938438430,2355,2355,2355,2355,448
20230620,133200,937383390,2355,2355,2355,2355,10
20230620,133100,937359840,2360,2355,2360,2355,251
20230620,133000,936767485,2360,2360,2360,2360,1
20230620,132900,936765125,2360,2360,2360,2360,0
20230620,132800,936765125,2360,2360,2360,2360,1
20230620,132700,936762765,2360,2360,2360,2360,1
20230620,132600,936760405,2350,2355,2355,2350,4
20230620,132500,936750995,2360,2355,2360,2355,3
20230620,132400,936743920,2350,2355,2360,2350,1123
20230620,132300,934098920,2355,2355,2355,2355,2
20230620,132200,934094210,2350,2345,2350,2345,938
20230620,132100,931889915,2350,2350,2350,2340,121
20230620,132000,931606755,2350,2350,2350,2345,1653
20230620,131900,927730460,2350,2350,2350,2350,1
20230620,131800,927728110,2350,2350,2350,2350,1
20230620,131700,927725760,2350,2350,2350,2350,0
20230620,131600,927725760,2350,2350,2350,2350,0
20230620,131500,927725760,2350,2350,2350,2350,0
20230620,131400,927725760,2350,2350,2350,2350,0
20230620,131300,927725760,2350,2350,2350,2345,24
20230620,131200,927669365,2350,2350,2350,2350,0
20230620,131100,927669365,2350,2350,2350,2350,0
20230620,131000,927669365,2350,2350,2350,2350,128
20230620,130900,927368565,2350,2350,2350,2350,3
20230620,130800,927361515,2350,2355,2355,2350,130
20230620,130700,927055865,2350,2355,2355,2350,3758
20230620,130600,918224555,2355,2355,2355,2355,8
20230620,130500,918205715,2355,2355,2355,2355,0
20230620,130400,918205715,2355,2355,2355,2355,0
20230620,130300,918205715,2355,2355,2355,2355,0
20230620,130200,918205715,2355,2355,2355,2355,2
20230620,130100,918201005,2355,2355,2355,2355,0
20230620,130000,918201005,2355,2355,2355,2355,212
20230620,125900,917701745,2355,2355,2355,2355,201
20230620,125800,917228390,2355,2350,2355,2350,2672
20230620,125700,910948170,2355,2350,2355,2350,231
20230620,125600,910405315,2350,2360,2360,2350,1075
20230620,125500,907878675,2360,2355,2360,2355,452
20230620,125400,906814210,2360,2360,2360,2360,2
20230620,125300,906809490,2360,2360,2360,2355,7
20230620,125200,906792995,2360,2360,2360,2355,218
20230620,125100,906279515,2355,2355,2355,2355,1
20230620,125000,906277160,2360,2355,2360,2355,1006
20230620,124900,903908000,2350,2355,2360,2350,434
20230620,124800,902887020,2355,2355,2355,2355,507
20230620,124700,901693035,2355,2360,2360,2355,3357
20230620,124600,893787260,2360,2355,2360,2355,18
20230620,124500,893744840,2355,2355,2355,2355,240
20230620,124400,893179640,2355,2355,2355,2355,426
20230620,124300,892176410,2355,2355,2355,2355,2
20230620,124200,892171700,2355,2355,2355,2355,1
20230620,124100,892169345,2355,2355,2355,2355,1
20230620,124000,892166990,2355,2355,2355,2355,54
20230620,123900,892039820,2355,2355,2355,2355,14
20230620,123800,892006850,2355,2355,2355,2355,1
20230620,123700,892004495,2355,2355,2355,2355,76
20230620,123600,891825515,2360,2360,2360,2350,1433
20230620,123500,888444895,2360,2350,2360,2350,523
20230620,123400,887210685,2350,2350,2350,2350,1
20230620,123300,887208335,2345,2340,2345,2340,17
20230620,123200,887168485,2345,2345,2345,2345,200
20230620,123100,886699485,2345,2345,2345,2345,76
20230620,123000,886521265,2345,2345,2345,2345,0
20230620,122900,886521265,2345,2345,2345,2340,8
20230620,122800,886502530,2345,2345,2345,2345,2
20230620,122700,886497840,2340,2345,2345,2340,4
20230620,122600,886488465,2340,2345,2345,2340,131
20230620,122500,886181420,2350,2350,2350,2350,502
20230620,122400,885001720,2345,2345,2345,2345,2
20230620,122300,884997030,2350,2350,2350,2350,1
20230620,122200,884994680,2345,2345,2345,2345,2334
20230620,122100,879521450,2350,2350,2350,2350,2
20230620,122000,879516750,2350,2355,2355,2345,7
20230620,121900,879500300,2355,2350,2365,2340,1267
20230620,121800,876521990,2360,2345,2360,2345,37
20230620,121700,876435155,2345,2345,2345,2345,15
20230620,121600,876399980,2345,2345,2345,2345,240
20230620,121500,875837180,2345,2345,2345,2345,6
20230620,121400,875823110,2345,2350,2350,2345,1168
20230620,121300,873084090,2350,2345,2350,2345,14
20230620,121200,873051200,2345,2360,2360,2345,6
20230620,121100,873037080,2355,2340,2355,2340,3013
20230620,121000,865969440,2330,2340,2340,2330,52
20230620,120900,865848040,2340,2340,2340,2335,112
20230620,120800,865586480,2340,2335,2340,2335,452
20230620,120700,864531035,2335,2335,2335,2335,1
20230620,120600,864528700,2335,2335,2335,2335,1
20230620,120500,864526365,2330,2335,2335,2330,5
20230620,120400,864514695,2330,2330,2330,2330,1019
20230620,120300,862140425,2330,2330,2330,2330,0
20230620,120200,862140425,2330,2330,2330,2330,0
20230620,120100,862140425,2330,2330,2330,2330,0
20230620,120000,862140425,2330,2320,2330,2320,47
20230620,115900,862031375,2320,2325,2325,2320,28
20230620,115800,861966400,2325,2330,2330,2325,5
20230620,115700,861954770,2320,2320,2330,2320,22
20230620,115600,861903710,2320,2325,2330,2320,2285
20230620,115500,856581495,2325,2325,2325,2325,5
20230620,115400,856569870,2320,2320,2320,2320,28
20230620,115300,856504910,2320,2330,2330,2320,24
20230620,115200,856449220,2320,2320,2320,2320,61
20230620,115100,856307700,2320,2320,2330,2320,203
20230620,115000,855835240,2320,2320,2320,2320,29
20230620,114900,855767960,2320,2320,2320,2320,21
20230620,114800,855719240,2320,2325,2325,2320,30
20230620,114700,855649635,2320,2325,2325,2320,496
20230620,114600,854496540,2325,2325,2325,2325,31
20230620,114500,854424465,2320,2325,2325,2320,440
20230620,114400,853402970,2320,2320,2320,2320,29
20230620,114300,853335690,2320,2325,2325,2320,54
20230620,114200,853210260,2315,2320,2320,2315,3413
20230620,114100,845307055,2320,2330,2330,2320,1806
20230620,114000,841116545,2325,2325,2325,2325,30
20230620,113900,841046795,2325,2325,2325,2325,620
20230620,113800,839605295,2325,2330,2330,2325,418
20230620,113700,838632470,2330,2330,2330,2330,22
20230620,113600,838581210,2330,2335,2335,2330,285
20230620,113500,837916160,2330,2335,2335,2330,31
20230620,113400,837843880,2330,2325,2330,2325,49
20230620,113300,837729885,2325,2330,2330,2325,25
20230620,113200,837671735,2325,2325,2325,2325,28
20230620,113100,837606635,2330,2325,2330,2325,1774
20230620,113000,833480855,2320,2330,2330,2320,1031
20230620,112900,831083925,2320,2320,2330,2315,1676
20230620,112800,827203605,2315,2325,2330,2315,3582
20230620,112700,818903245,2325,2330,2330,2325,408
20230620,112600,817952715,2325,2325,2325,2325,26
20230620,112500,817892265,2325,2325,2330,2325,28
20230620,112400,817827150,2325,2325,2325,2325,64
20230620,112300,817678350,2320,2330,2330,2320,1108
20230620,112200,815106430,2320,2325,2325,2320,554
20230620,112100,813819785,2325,2325,2325,2325,1691
20230620,112000,809888210,2325,2325,2325,2325,75
20230620,111900,809713835,2325,2340,2340,2320,3728
20230620,111800,801053230,2330,2330,2340,2330,423
20230620,111700,800063740,2325,2330,2330,2325,809
20230620,111600,798178865,2325,2325,2330,2325,93
20230620,111500,797962605,2325,2330,2330,2325,28
20230620,111400,797897470,2330,2340,2340,2330,55
20230620,111300,797769310,2330,2320,2340,2320,27
20230620,111200,797706395,2320,2320,2340,2320,78
20230620,111100,797524740,2320,2320,2335,2320,125
20230620,111000,797233975,2320,2335,2335,2320,84
20230620,110900,797038255,2320,2335,2340,2320,322
20230620,110800,796285230,2320,2320,2320,2320,31
20230620,110700,796213310,2320,2330,2330,2320,4869
20230620,110600,784893625,2330,2330,2330,2330,28
20230620,110500,784828385,2335,2335,2335,2335,22
20230620,110400,784777015,2340,2330,2340,2330,612
20230620,110300,783345355,2330,2330,2330,2330,1396
20230620,110200,780092675,2330,2330,2330,2330,30
20230620,110100,780022775,2330,2330,2330,2330,120
20230620,110000,779743175,2330,2335,2340,2330,922
20230620,105900,777589460,2335,2325,2335,2325,1135
20230620,105800,774944620,2325,2330,2330,2325,453
20230620,105700,773891335,2325,2325,2330,2325,1314
20230620,105600,770836280,2330,2330,2330,2325,4550
20230620,105500,760240345,2330,2335,2335,2330,39
20230620,105400,760149375,2335,2330,2340,2330,789
20230620,105300,758310170,2340,2335,2340,2330,1272
20230620,105200,755340160,2340,2335,2340,2335,47
20230620,105100,755230410,2335,2335,2335,2335,801
20230620,105000,753360075,2335,2335,2335,2335,31
20230620,104900,753287690,2335,2335,2335,2335,119
20230620,104800,753009825,2335,2340,2340,2335,326
20230620,104700,752247115,2340,2335,2340,2330,2197
20230620,104600,747108875,2335,2335,2340,2335,887
20230620,104500,745037680,2335,2335,2335,2335,2231
20230620,104400,739828295,2335,2340,2340,2335,1678
20230620,104300,735901920,2340,2345,2345,2340,22
20230620,104200,735850435,2340,2345,2345,2340,31
20230620,104100,735777890,2340,2345,2345,2340,241
20230620,104000,735213945,2335,2340,2340,2335,884
20230620,103900,733147570,2335,2335,2340,2335,393
20230620,103800,732229910,2335,2345,2345,2335,106
20230620,103700,731981600,2345,2345,2345,2335,255
20230620,103600,731383865,2335,2335,2335,2335,34
20230620,103500,731304475,2335,2340,2340,2335,573
20230620,103400,729963970,2345,2340,2345,2340,30
20230620,103300,729893765,2340,2340,2340,2340,3930
20230620,103200,720697565,2340,2350,2350,2340,477
20230620,103100,719580700,2340,2340,2340,2340,240
20230620,103000,719019100,2340,2350,2350,2340,29
20230620,102900,718951200,2340,2340,2340,2340,25
20230620,102800,718892700,2345,2350,2350,2345,756
20230620,102700,717119775,2345,2355,2355,2340,378
20230620,102600,716230250,2355,2355,2355,2345,3615
20230620,102500,707750945,2345,2355,2355,2345,47
20230620,102400,707640720,2345,2345,2355,2345,139
20230620,102300,707314755,2345,2355,2355,2345,23
20230620,102200,707260810,2345,2355,2355,2345,33
20230620,102100,707183395,2355,2345,2355,2345,138
20230620,102000,706859275,2350,2350,2350,2345,429
20230620,101900,705851630,2350,2345,2350,2340,2860
20230620,101800,699157455,2340,2355,2355,2340,609
20230620,101700,697730415,2355,2350,2355,2345,625
20230620,101600,696259205,2345,2345,2345,2345,132
20230620,101500,695949665,2345,2345,2345,2345,159
20230620,101400,695576810,2345,2340,2345,2340,62
20230620,101300,695431545,2345,2345,2350,2340,1148
20230620,101200,692739555,2345,2355,2355,2340,5031
20230620,101100,680941985,2345,2350,2350,2345,1655
20230620,101000,677054710,2360,2350,2360,2350,145
20230620,100900,676713880,2350,2355,2365,2350,1122
20230620,100800,674075400,2355,2365,2365,2355,114
20230620,100700,673806515,2365,2360,2365,2360,51
20230620,100600,673686055,2365,2360,2365,2360,300
20230620,100500,672978045,2365,2365,2365,2360,57
20230620,100400,672843355,2365,2370,2370,2365,534
20230620,100300,671577920,2370,2370,2370,2365,721
20230620,100200,669872215,2365,2375,2375,2365,869
20230620,100100,667816300,2375,2375,2375,2370,39
20230620,100000,667723805,2370,2340,2370,2340,6504
20230620,095900,652381490,2345,2355,2355,2340,5466
20230620,095800,639550965,2355,2360,2360,2355,851
20230620,095700,637546065,2355,2360,2365,2355,2374
20230620,095600,631948325,2360,2365,2365,2360,430
20230620,095500,630933505,2355,2355,2365,2355,58
20230620,095400,630796905,2365,2365,2365,2355,1289
20230620,095300,627757270,2360,2360,2360,2350,2086
20230620,095200,622843925,2355,2360,2360,2350,5928
20230620,095100,608909195,2355,2365,2365,2350,6532
20230620,095000,593538775,2365,2365,2365,2360,348
20230620,094900,592715905,2365,2365,2365,2360,132
20230620,094800,592403825,2365,2365,2365,2360,2230
20230620,094700,587130005,2370,2370,2375,2365,505
20230620,094600,585932260,2370,2370,2375,2370,136
20230620,094500,585609305,2370,2370,2370,2365,26
20230620,094400,585547795,2370,2355,2370,2350,6049
20230620,094300,571273345,2360,2360,2375,2360,3664
20230620,094200,562626290,2360,2375,2375,2360,2343
20230620,094100,557085295,2365,2375,2375,2365,74
20230620,094000,556909725,2375,2375,2375,2365,580
20230620,093900,555532525,2380,2385,2385,2380,7
20230620,093800,555515855,2375,2380,2385,2370,76
20230620,093700,555335115,2385,2390,2390,2365,375
20230620,093600,554442280,2390,2380,2390,2380,574
20230620,093500,553075010,2365,2370,2380,2365,5166
20230620,093400,540822365,2370,2375,2375,2370,578
20230620,093300,539450725,2375,2370,2375,2370,228
20230620,093200,538910355,2375,2370,2375,2365,569
20230620,093100,537562040,2365,2355,2370,2355,3046
20230620,093000,530387285,2355,2375,2375,2355,2804
20230620,092900,523766260,2375,2370,2375,2360,3318
20230620,092800,515910530,2365,2385,2385,2365,2660
20230620,092700,509589060,2385,2385,2385,2380,182
20230620,092600,509155110,2390,2380,2390,2380,29
20230620,092500,509086070,2390,2390,2390,2375,956
20230620,092400,506809010,2390,2390,2390,2385,1184
20230620,092300,503984775,2385,2390,2390,2385,142
20230620,092200,503646030,2385,2385,2395,2385,757
20230620,092100,501839910,2380,2380,2395,2380,1966
20230620,092000,497145030,2375,2395,2400,2370,2923
20230620,091900,490179960,2395,2380,2400,2380,3467
20230620,091800,481894970,2360,2385,2385,2360,7896
20230620,091700,463147020,2390,2400,2400,2385,1546
20230620,091600,459453890,2390,2385,2400,2385,10506
20230620,091500,434311015,2390,2380,2400,2335,34628
20230620,091400,352469270,2380,2420,2420,2380,21472
20230620,091300,301039040,2420,2425,2425,2415,1123
20230620,091200,298325730,2425,2425,2425,2410,4537
20230620,091100,287379885,2420,2420,2425,2410,1905
20230620,091000,282778730,2420,2415,2430,2410,2325
20230620,090900,277162435,2415,2410,2425,2405,4833
20230620,090800,265496935,2410,2410,2420,2410,4347
20230620,090700,255017935,2410,2425,2425,2405,9400
20230620,090600,232309525,2425,2425,2430,2425,2910
20230620,090500,225245135,2420,2430,2440,2420,9429
20230620,090400,202349670,2435,2440,2450,2435,16853
20230620,090300,161226015,2440,2415,2440,2410,15922
20230620,090200,122551980,2420,2400,2420,2400,3978
20230620,090100,112948270,2420,2400,2420,2385,33105
20230620,090000,33592355,2400,2380,2405,2380,14089