stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,215300,10392773015,2180,2180,2180,2180,34647
20230614,215200,10392773015,2180,2180,2180,2180,0
20230614,215100,10392773015,2180,2180,2180,2180,0
20230614,215000,10392773015,2180,2180,2180,2180,0
20230614,214900,10392773015,2180,2180,2180,2180,0
20230614,214800,10392773015,2180,2180,2180,2180,0
20230614,214700,10392773015,2180,2180,2180,2180,0
20230614,214600,10392773015,2180,2180,2180,2180,0
20230614,214500,10392773015,2180,2180,2180,2180,0
20230614,214400,10392773015,2180,2180,2180,2180,0
20230614,214300,10392773015,2180,2180,2180,2180,0
20230614,214200,10392773015,2180,2180,2180,2180,0
20230614,214100,10392773015,2180,2180,2180,2180,0
20230614,214000,10392773015,2180,2180,2180,2180,0
20230614,213900,10392773015,2180,2180,2180,2180,0
20230614,213800,10392773015,2180,2180,2180,2180,0
20230614,213700,10392773015,2180,2180,2180,2180,0
20230614,213600,10392773015,2180,2180,2180,2180,0
20230614,213500,10392773015,2180,2180,2180,2180,0
20230614,213400,10392773015,2180,2180,2180,2180,0
20230614,213300,10392773015,2180,2180,2180,2180,0
20230614,213200,10392773015,2180,2180,2180,2180,0
20230614,213100,10392773015,2180,2180,2180,2180,0
20230614,213000,10392773015,2180,2180,2180,2180,0
20230614,212900,10392773015,2180,2180,2180,2180,0
20230614,212800,10392773015,2180,2180,2180,2180,0
20230614,212700,10392773015,2180,2180,2180,2180,0
20230614,212600,10392773015,2180,2180,2180,2180,0
20230614,212500,10392773015,2180,2180,2180,2180,0
20230614,212400,10392773015,2180,2180,2180,2180,0
20230614,212300,10392773015,2180,2180,2180,2180,34647
20230614,212200,10392773015,2180,2180,2180,2180,0
20230614,212100,10392773015,2180,2180,2180,2180,0
20230614,212000,10392773015,2180,2180,2180,2180,0
20230614,211900,10392773015,2180,2180,2180,2180,0
20230614,211800,10392773015,2180,2180,2180,2180,0
20230614,211700,10392773015,2180,2180,2180,2180,0
20230614,211600,10392773015,2180,2180,2180,2180,0
20230614,211500,10392773015,2180,2180,2180,2180,0
20230614,211400,10392773015,2180,2180,2180,2180,0
20230614,211300,10392773015,2180,2180,2180,2180,0
20230614,211200,10392773015,2180,2180,2180,2180,0
20230614,211100,10392773015,2180,2180,2180,2180,0
20230614,211000,10392773015,2180,2180,2180,2180,0
20230614,210900,10392773015,2180,2180,2180,2180,0
20230614,210800,10392773015,2180,2180,2180,2180,0
20230614,210700,10392773015,2180,2180,2180,2180,0
20230614,210600,10392773015,2180,2180,2180,2180,0
20230614,210500,10392773015,2180,2180,2180,2180,0
20230614,210400,10392773015,2180,2180,2180,2180,0
20230614,210300,10392773015,2180,2180,2180,2180,0
20230614,210200,10392773015,2180,2180,2180,2180,0
20230614,210100,10392773015,2180,2180,2180,2180,0
20230614,210000,10392773015,2180,2180,2180,2180,0
20230614,205900,10392773015,2180,2180,2180,2180,0
20230614,205800,10392773015,2180,2180,2180,2180,0
20230614,205700,10392773015,2180,2180,2180,2180,0
20230614,205600,10392773015,2180,2180,2180,2180,0
20230614,205500,10392773015,2180,2180,2180,2180,0
20230614,205400,10392773015,2180,2180,2180,2180,0
20230614,205300,10392773015,2180,2180,2180,2180,34647
20230614,205200,10392773015,2180,2180,2180,2180,0
20230614,205100,10392773015,2180,2180,2180,2180,0
20230614,205000,10392773015,2180,2180,2180,2180,0
20230614,204900,10392773015,2180,2180,2180,2180,0
20230614,204800,10392773015,2180,2180,2180,2180,0
20230614,204700,10392773015,2180,2180,2180,2180,0
20230614,204600,10392773015,2180,2180,2180,2180,0
20230614,204500,10392773015,2180,2180,2180,2180,0
20230614,204400,10392773015,2180,2180,2180,2180,0
20230614,204300,10392773015,2180,2180,2180,2180,0
20230614,204200,10392773015,2180,2180,2180,2180,0
20230614,204100,10392773015,2180,2180,2180,2180,0
20230614,204000,10392773015,2180,2180,2180,2180,0
20230614,203900,10392773015,2180,2180,2180,2180,0
20230614,203800,10392773015,2180,2180,2180,2180,0
20230614,203700,10392773015,2180,2180,2180,2180,0
20230614,203600,10392773015,2180,2180,2180,2180,0
20230614,203500,10392773015,2180,2180,2180,2180,0
20230614,203400,10392773015,2180,2180,2180,2180,0
20230614,203300,10392773015,2180,2180,2180,2180,0
20230614,203200,10392773015,2180,2180,2180,2180,0
20230614,203100,10392773015,2180,2180,2180,2180,0
20230614,203000,10392773015,2180,2180,2180,2180,0
20230614,202900,10392773015,2180,2180,2180,2180,0
20230614,202800,10392773015,2180,2180,2180,2180,0
20230614,202700,10392773015,2180,2180,2180,2180,0
20230614,202600,10392773015,2180,2180,2180,2180,0
20230614,202500,10392773015,2180,2180,2180,2180,0
20230614,202400,10392773015,2180,2180,2180,2180,0
20230614,202300,10392773015,2180,2180,2180,2180,34647
20230614,202200,10392773015,2180,2180,2180,2180,0
20230614,202100,10392773015,2180,2180,2180,2180,0
20230614,202000,10392773015,2180,2180,2180,2180,0
20230614,201900,10392773015,2180,2180,2180,2180,0
20230614,201800,10392773015,2180,2180,2180,2180,0
20230614,201700,10392773015,2180,2180,2180,2180,0
20230614,201600,10392773015,2180,2180,2180,2180,0
20230614,201500,10392773015,2180,2180,2180,2180,0
20230614,201400,10392773015,2180,2180,2180,2180,0
20230614,201300,10392773015,2180,2180,2180,2180,0
20230614,201200,10392773015,2180,2180,2180,2180,0
20230614,201100,10392773015,2180,2180,2180,2180,0
20230614,201000,10392773015,2180,2180,2180,2180,0
20230614,200900,10392773015,2180,2180,2180,2180,0
20230614,200800,10392773015,2180,2180,2180,2180,0
20230614,200700,10392773015,2180,2180,2180,2180,0
20230614,200600,10392773015,2180,2180,2180,2180,0
20230614,200500,10392773015,2180,2180,2180,2180,0
20230614,200400,10392773015,2180,2180,2180,2180,0
20230614,200300,10392773015,2180,2180,2180,2180,0
20230614,200200,10392773015,2180,2180,2180,2180,0
20230614,200100,10392773015,2180,2180,2180,2180,0
20230614,200000,10392773015,2180,2180,2180,2180,0
20230614,195900,10392773015,2180,2180,2180,2180,0
20230614,195800,10392773015,2180,2180,2180,2180,0
20230614,195700,10392773015,2180,2180,2180,2180,0
20230614,195600,10392773015,2180,2180,2180,2180,0
20230614,195500,10392773015,2180,2180,2180,2180,0
20230614,195400,10392773015,2180,2180,2180,2180,0
20230614,195300,10392773015,2180,2180,2180,2180,34647
20230614,195200,10392773015,2180,2180,2180,2180,0
20230614,195100,10392773015,2180,2180,2180,2180,0
20230614,195000,10392773015,2180,2180,2180,2180,0
20230614,194900,10392773015,2180,2180,2180,2180,0
20230614,194800,10392773015,2180,2180,2180,2180,0
20230614,194700,10392773015,2180,2180,2180,2180,0
20230614,194600,10392773015,2180,2180,2180,2180,0
20230614,194500,10392773015,2180,2180,2180,2180,0
20230614,194400,10392773015,2180,2180,2180,2180,0
20230614,194300,10392773015,2180,2180,2180,2180,0
20230614,194200,10392773015,2180,2180,2180,2180,0
20230614,194100,10392773015,2180,2180,2180,2180,0
20230614,194000,10392773015,2180,2180,2180,2180,0
20230614,193900,10392773015,2180,2180,2180,2180,0
20230614,193800,10392773015,2180,2180,2180,2180,0
20230614,193700,10392773015,2180,2180,2180,2180,0
20230614,193600,10392773015,2180,2180,2180,2180,0
20230614,193500,10392773015,2180,2180,2180,2180,0
20230614,193400,10392773015,2180,2180,2180,2180,0
20230614,193300,10392773015,2180,2180,2180,2180,0
20230614,193200,10392773015,2180,2180,2180,2180,0
20230614,193100,10392773015,2180,2180,2180,2180,0
20230614,193000,10392773015,2180,2180,2180,2180,0
20230614,192900,10392773015,2180,2180,2180,2180,0
20230614,192800,10392773015,2180,2180,2180,2180,0
20230614,192700,10392773015,2180,2180,2180,2180,0
20230614,192600,10392773015,2180,2180,2180,2180,0
20230614,192500,10392773015,2180,2180,2180,2180,0
20230614,192400,10392773015,2180,2180,2180,2180,0
20230614,192300,10392773015,2180,2180,2180,2180,34647
20230614,192200,10392773015,2180,2180,2180,2180,0
20230614,192100,10392773015,2180,2180,2180,2180,0
20230614,192000,10392773015,2180,2180,2180,2180,0
20230614,191900,10392773015,2180,2180,2180,2180,0
20230614,191800,10392773015,2180,2180,2180,2180,0
20230614,191700,10392773015,2180,2180,2180,2180,0
20230614,191600,10392773015,2180,2180,2180,2180,0
20230614,191500,10392773015,2180,2180,2180,2180,0
20230614,191400,10392773015,2180,2180,2180,2180,0
20230614,191300,10392773015,2180,2180,2180,2180,0
20230614,191200,10392773015,2180,2180,2180,2180,0
20230614,191100,10392773015,2180,2180,2180,2180,0
20230614,191000,10392773015,2180,2180,2180,2180,0
20230614,190900,10392773015,2180,2180,2180,2180,0
20230614,190800,10392773015,2180,2180,2180,2180,0
20230614,190700,10392773015,2180,2180,2180,2180,0
20230614,190600,10392773015,2180,2180,2180,2180,0
20230614,190500,10392773015,2180,2180,2180,2180,0
20230614,190400,10392773015,2180,2180,2180,2180,0
20230614,190300,10392773015,2180,2180,2180,2180,0
20230614,190200,10392773015,2180,2180,2180,2180,0
20230614,190100,10392773015,2180,2180,2180,2180,0
20230614,190000,10392773015,2180,2180,2180,2180,0
20230614,185900,10392773015,2180,2180,2180,2180,0
20230614,185800,10392773015,2180,2180,2180,2180,0
20230614,185700,10392773015,2180,2180,2180,2180,0
20230614,185600,10392773015,2180,2180,2180,2180,0
20230614,185500,10392773015,2180,2180,2180,2180,0
20230614,185400,10392773015,2180,2180,2180,2180,0
20230614,185300,10392773015,2180,2180,2180,2180,34647
20230614,185200,10392773015,2180,2180,2180,2180,0
20230614,185100,10392773015,2180,2180,2180,2180,0
20230614,185000,10392773015,2180,2180,2180,2180,0
20230614,184900,10392773015,2180,2180,2180,2180,0
20230614,184800,10392773015,2180,2180,2180,2180,0
20230614,184700,10392773015,2180,2180,2180,2180,0
20230614,184600,10392773015,2180,2180,2180,2180,0
20230614,184500,10392773015,2180,2180,2180,2180,0
20230614,184400,10392773015,2180,2180,2180,2180,0
20230614,184300,10392773015,2180,2180,2180,2180,0
20230614,184200,10392773015,2180,2180,2180,2180,0
20230614,184100,10392773015,2180,2180,2180,2180,0
20230614,184000,10392773015,2180,2180,2180,2180,0
20230614,183900,10392773015,2180,2180,2180,2180,0
20230614,183800,10392773015,2180,2180,2180,2180,0
20230614,183700,10392773015,2180,2180,2180,2180,0
20230614,183600,10392773015,2180,2180,2180,2180,0
20230614,183500,10392773015,2180,2180,2180,2180,0
20230614,183400,10392773015,2180,2180,2180,2180,0
20230614,183300,10392773015,2180,2180,2180,2180,0
20230614,183200,10392773015,2180,2180,2180,2180,0
20230614,183100,10392773015,2180,2180,2180,2180,0
20230614,183000,10392773015,2180,2180,2180,2180,0
20230614,182900,10392773015,2180,2180,2180,2180,0
20230614,182800,10392773015,2180,2180,2180,2180,0
20230614,182700,10392773015,2180,2180,2180,2180,0
20230614,182600,10392773015,2180,2180,2180,2180,0
20230614,182500,10392773015,2180,2180,2180,2180,0
20230614,182400,10392773015,2180,2180,2180,2180,0
20230614,182300,10392773015,2180,2180,2180,2180,34647
20230614,182200,10392773015,2180,2180,2180,2180,0
20230614,182100,10392773015,2180,2180,2180,2180,0
20230614,182000,10392773015,2180,2180,2180,2180,0
20230614,181900,10392773015,2180,2180,2180,2180,0
20230614,181800,10392773015,2180,2180,2180,2180,0
20230614,181700,10392773015,2180,2180,2180,2180,0
20230614,181600,10392773015,2180,2180,2180,2180,0
20230614,181500,10392773015,2180,2180,2180,2180,0
20230614,181400,10392773015,2180,2180,2180,2180,0
20230614,181300,10392773015,2180,2180,2180,2180,0
20230614,181200,10392773015,2180,2180,2180,2180,0
20230614,181100,10392773015,2180,2180,2180,2180,0
20230614,181000,10392773015,2180,2180,2180,2180,0
20230614,180900,10392773015,2180,2180,2180,2180,0
20230614,180800,10392773015,2180,2180,2180,2180,0
20230614,180700,10392773015,2180,2180,2180,2180,0
20230614,180600,10392773015,2180,2180,2180,2180,0
20230614,180500,10392773015,2180,2180,2180,2180,0
20230614,180400,10392773015,2180,2180,2180,2180,0
20230614,180300,10392773015,2180,2180,2180,2180,0
20230614,180200,10392773015,2180,2180,2180,2180,0
20230614,180100,10392773015,2180,2180,2180,2180,0
20230614,180000,10392773015,2180,2180,2180,2180,0
20230614,175900,10392773015,2180,2180,2180,2180,0
20230614,175800,10392773015,2180,2180,2180,2180,0
20230614,175700,10392773015,2180,2180,2180,2180,0
20230614,175600,10392773015,2180,2180,2180,2180,0
20230614,175500,10392773015,2180,2180,2180,2180,0
20230614,175400,10392773015,2180,2180,2180,2180,0
20230614,175300,10392773015,2180,2180,2180,2180,34647
20230614,175200,10392773015,2180,2180,2180,2180,0
20230614,175100,10392773015,2180,2180,2180,2180,0
20230614,175000,10392773015,2180,2180,2180,2180,0
20230614,174900,10392773015,2180,2180,2180,2180,0
20230614,174800,10392773015,2180,2180,2180,2180,0
20230614,174700,10392773015,2180,2180,2180,2180,0
20230614,174600,10392773015,2180,2180,2180,2180,0
20230614,174500,10392773015,2180,2180,2180,2180,0
20230614,174400,10392773015,2180,2180,2180,2180,0
20230614,174300,10392773015,2180,2180,2180,2180,0
20230614,174200,10392773015,2180,2180,2180,2180,0
20230614,174100,10392773015,2180,2180,2180,2180,0
20230614,174000,10392773015,2180,2180,2180,2180,0
20230614,173900,10392773015,2180,2180,2180,2180,0
20230614,173800,10392773015,2180,2180,2180,2180,0
20230614,173700,10392773015,2180,2180,2180,2180,0
20230614,173600,10392773015,2180,2180,2180,2180,0
20230614,173500,10392773015,2180,2180,2180,2180,0
20230614,173400,10392773015,2180,2180,2180,2180,0
20230614,173300,10392773015,2180,2180,2180,2180,0
20230614,173200,10392773015,2180,2180,2180,2180,0
20230614,173100,10392773015,2180,2180,2180,2180,0
20230614,173000,10392773015,2180,2180,2180,2180,0
20230614,172900,10392773015,2180,2180,2180,2180,0
20230614,172800,10392773015,2180,2180,2180,2180,0
20230614,172700,10392773015,2180,2180,2180,2180,0
20230614,172600,10392773015,2180,2180,2180,2180,0
20230614,172500,10392773015,2180,2180,2180,2180,0
20230614,172400,10392773015,2180,2180,2180,2180,0
20230614,172300,10392773015,2180,2180,2180,2180,34647
20230614,172200,10392773015,2180,2180,2180,2180,0
20230614,172100,10392773015,2180,2180,2180,2180,0
20230614,172000,10392773015,2180,2180,2180,2180,0
20230614,171900,10392773015,2180,2180,2180,2180,0
20230614,171800,10392773015,2180,2180,2180,2180,0
20230614,171700,10392773015,2180,2180,2180,2180,0
20230614,171600,10392773015,2180,2180,2180,2180,0
20230614,171500,10392773015,2180,2180,2180,2180,0
20230614,171400,10392773015,2180,2180,2180,2180,0
20230614,171300,10392773015,2180,2180,2180,2180,0
20230614,171200,10392773015,2180,2180,2180,2180,0
20230614,171100,10392773015,2180,2180,2180,2180,0
20230614,171000,10392773015,2180,2180,2180,2180,0
20230614,170900,10392773015,2180,2180,2180,2180,0
20230614,170800,10392773015,2180,2180,2180,2180,0
20230614,170700,10392773015,2180,2180,2180,2180,0
20230614,170600,10392773015,2180,2180,2180,2180,0
20230614,170500,10392773015,2180,2180,2180,2180,0
20230614,170400,10392773015,2180,2180,2180,2180,0
20230614,170300,10392773015,2180,2180,2180,2180,0
20230614,170200,10392773015,2180,2180,2180,2180,0
20230614,170100,10392773015,2180,2180,2180,2180,0
20230614,170000,10392773015,2180,2180,2180,2180,0
20230614,165900,10392773015,2180,2180,2180,2180,0
20230614,165800,10392773015,2180,2180,2180,2180,0
20230614,165700,10392773015,2180,2180,2180,2180,0
20230614,165600,10392773015,2180,2180,2180,2180,0
20230614,165500,10392773015,2180,2180,2180,2180,0
20230614,165400,10392773015,2180,2180,2180,2180,0
20230614,165300,10392773015,2180,2180,2180,2180,34647
20230614,165200,10392773015,2180,2180,2180,2180,0
20230614,165100,10392773015,2180,2180,2180,2180,0
20230614,165000,10392773015,2180,2180,2180,2180,0
20230614,164900,10392773015,2180,2180,2180,2180,0
20230614,164800,10392773015,2180,2180,2180,2180,0
20230614,164700,10392773015,2180,2180,2180,2180,0
20230614,164600,10392773015,2180,2180,2180,2180,0
20230614,164500,10392773015,2180,2180,2180,2180,0
20230614,164400,10392773015,2180,2180,2180,2180,0
20230614,164300,10392773015,2180,2180,2180,2180,0
20230614,164200,10392773015,2180,2180,2180,2180,0
20230614,164100,10392773015,2180,2180,2180,2180,0
20230614,164000,10392773015,2180,2180,2180,2180,0
20230614,163900,10392773015,2180,2180,2180,2180,0
20230614,163800,10392773015,2180,2180,2180,2180,0
20230614,163700,10392773015,2180,2180,2180,2180,0
20230614,163600,10392773015,2180,2180,2180,2180,0
20230614,163500,10392773015,2180,2180,2180,2180,0
20230614,163400,10392773015,2180,2180,2180,2180,0
20230614,163300,10392773015,2180,2180,2180,2180,0
20230614,163200,10392773015,2180,2180,2180,2180,0
20230614,163100,10392773015,2180,2180,2180,2180,0
20230614,163000,10392773015,2180,2180,2180,2180,0
20230614,162900,10392773015,2180,2180,2180,2180,0
20230614,162800,10392773015,2180,2180,2180,2180,0
20230614,162700,10392773015,2180,2180,2180,2180,0
20230614,162600,10392773015,2180,2180,2180,2180,0
20230614,162500,10392773015,2180,2180,2180,2180,0
20230614,162400,10392773015,2180,2180,2180,2180,0
20230614,162300,10392773015,2180,2180,2180,2180,34647
20230614,162200,10392773015,2180,2180,2180,2180,0
20230614,162100,10392773015,2180,2180,2180,2180,0
20230614,162000,10392773015,2180,2180,2180,2180,0
20230614,161900,10392773015,2180,2180,2180,2180,0
20230614,161800,10392773015,2180,2180,2180,2180,0
20230614,161700,10392773015,2180,2180,2180,2180,0
20230614,161600,10392773015,2180,2180,2180,2180,0
20230614,161500,10392773015,2180,2180,2180,2180,0
20230614,161400,10392773015,2180,2180,2180,2180,0
20230614,161300,10392773015,2180,2180,2180,2180,0
20230614,161200,10392773015,2180,2180,2180,2180,0
20230614,161100,10392773015,2180,2180,2180,2180,0
20230614,161000,10392773015,2180,2180,2180,2180,0
20230614,160900,10392773015,2180,2180,2180,2180,0
20230614,160800,10392773015,2180,2180,2180,2180,0
20230614,160700,10392773015,2180,2180,2180,2180,0
20230614,160600,10392773015,2180,2180,2180,2180,0
20230614,160500,10392773015,2180,2180,2180,2180,0
20230614,160400,10392773015,2180,2180,2180,2180,0
20230614,160300,10392773015,2180,2180,2180,2180,0
20230614,160200,10392773015,2180,2180,2180,2180,0
20230614,160100,10392773015,2180,2180,2180,2180,0
20230614,160000,10392773015,2180,2180,2180,2180,0
20230614,155900,10392773015,2180,2180,2180,2180,0
20230614,155800,10392773015,2180,2180,2180,2180,0
20230614,155700,10392773015,2180,2180,2180,2180,0
20230614,155600,10392773015,2180,2180,2180,2180,0
20230614,155500,10392773015,2180,2180,2180,2180,0
20230614,155400,10392773015,2180,2180,2180,2180,0
20230614,155300,10392773015,2180,2180,2180,2180,34647
20230614,155200,10392773015,2180,2180,2180,2180,0
20230614,155100,10392773015,2180,2180,2180,2180,0
20230614,155000,10392773015,2180,2180,2180,2180,0
20230614,154900,10392773015,2180,2180,2180,2180,0
20230614,154800,10392773015,2180,2180,2180,2180,0
20230614,154700,10392773015,2180,2180,2180,2180,0
20230614,154600,10392773015,2180,2180,2180,2180,0
20230614,154500,10392773015,2180,2180,2180,2180,0
20230614,154400,10392773015,2180,2180,2180,2180,0
20230614,154300,10392773015,2180,2180,2180,2180,0
20230614,154200,10392773015,2180,2180,2180,2180,0
20230614,154100,10392773015,2180,2180,2180,2180,0
20230614,154000,10392773015,2180,2180,2180,2180,0
20230614,153900,10392773015,2180,2180,2180,2180,0
20230614,153800,10392773015,2180,2180,2180,2180,0
20230614,153700,10392773015,2180,2180,2180,2180,0
20230614,153600,10392773015,2180,2180,2180,2180,0
20230614,153500,10392773015,2180,2180,2180,2180,0
20230614,153400,10392773015,2180,2180,2180,2180,0
20230614,153300,10392773015,2180,2180,2180,2180,0
20230614,153200,10392773015,2180,2180,2180,2180,0
20230614,153100,10392773015,2180,2180,2180,2180,0
20230614,153000,10392773015,2180,2180,2180,2180,34647
20230614,152900,10317242555,2180,2180,2180,2180,0
20230614,152800,10317242555,2180,2180,2180,2180,0
20230614,152700,10317242555,2180,2180,2180,2180,0
20230614,152600,10317242555,2180,2180,2180,2180,0
20230614,152500,10317242555,2180,2180,2180,2180,0
20230614,152400,10317242555,2180,2180,2180,2180,0
20230614,152300,10317242555,2180,2180,2180,2180,0
20230614,152200,10317242555,2180,2180,2180,2180,0
20230614,152100,10317242555,2180,2180,2180,2180,0
20230614,152000,10317242555,2180,2180,2180,2180,0
20230614,151900,10317242555,2180,2185,2190,2180,23256
20230614,151800,10266376945,2185,2180,2190,2180,1976
20230614,151700,10262063470,2180,2180,2185,2175,3304
20230614,151600,10254860500,2185,2185,2185,2185,733
20230614,151500,10253258895,2190,2190,2195,2170,13704
20230614,151400,10223314835,2190,2190,2190,2190,1699
20230614,151300,10219594025,2190,2185,2190,2180,7194
20230614,151200,10203873590,2190,2180,2190,2180,5226
20230614,151100,10192443545,2180,2175,2185,2170,16061
20230614,151000,10157424325,2170,2170,2170,2170,2819
20230614,150900,10151307095,2170,2165,2170,2165,5038
20230614,150800,10140383810,2165,2165,2170,2165,7229
20230614,150700,10124725380,2165,2170,2170,2160,6632
20230614,150600,10110352150,2175,2170,2175,2170,5472
20230614,150500,10098477900,2170,2165,2170,2165,2648
20230614,150400,10092742230,2160,2150,2160,2150,3989
20230614,150300,10084152775,2150,2160,2160,2150,2952
20230614,150200,10077803395,2155,2150,2160,2150,2712
20230614,150100,10071965075,2150,2160,2160,2150,3456
20230614,150000,10064505935,2160,2160,2160,2160,2748
20230614,145900,10058570255,2160,2180,2185,2160,9904
20230614,145800,10037060750,2175,2160,2175,2155,6294
20230614,145700,10023430475,2165,2160,2165,2160,7079
20230614,145600,10008139545,2150,2145,2155,2145,25548
20230614,145500,9953207985,2145,2150,2150,2145,7211
20230614,145400,9937738005,2145,2150,2150,2145,3006
20230614,145300,9931288145,2150,2145,2150,2145,4284
20230614,145200,9922098215,2145,2140,2145,2140,1327
20230614,145100,9919255410,2140,2135,2140,2135,1767
20230614,145000,9915474055,2140,2135,2140,2130,424
20230614,144900,9914567555,2125,2125,2130,2120,14978
20230614,144800,9882761355,2125,2130,2135,2120,5278
20230614,144700,9871549315,2135,2130,2135,2125,2102
20230614,144600,9867062080,2125,2135,2145,2125,2183
20230614,144500,9862410945,2140,2135,2145,2135,1584
20230614,144400,9859024375,2135,2145,2145,2135,891
20230614,144300,9857117460,2140,2135,2140,2135,1198
20230614,144200,9854556250,2135,2135,2140,2135,3793
20230614,144100,9846458160,2135,2140,2140,2135,447
20230614,144000,9845501635,2135,2135,2140,2135,742
20230614,143900,9843917010,2140,2140,2145,2140,513
20230614,143800,9842819115,2145,2145,2145,2145,1283
20230614,143700,9840067080,2150,2155,2155,2150,1928
20230614,143600,9835917760,2155,2150,2160,2150,2760
20230614,143500,9829965425,2145,2140,2180,2140,16914
20230614,143400,9793407365,2140,2150,2150,2140,7960
20230614,143300,9776352485,2150,2140,2150,2140,548
20230614,143200,9775177710,2140,2145,2145,2140,594
20230614,143100,9773903615,2145,2150,2150,2140,2994
20230614,143000,9767484705,2155,2145,2155,2145,16
20230614,142900,9767450295,2155,2150,2155,2145,1537
20230614,142800,9764147905,2155,2150,2155,2150,6776
20230614,142700,9749569405,2150,2145,2150,2145,5277
20230614,142600,9738244935,2145,2135,2145,2135,1560
20230614,142500,9734900145,2140,2135,2150,2135,8795
20230614,142400,9716050480,2135,2125,2135,2125,6194
20230614,142300,9702841100,2125,2130,2130,2125,4258
20230614,142200,9693785570,2130,2115,2130,2110,8797
20230614,142100,9675138875,2115,2115,2115,2115,1447
20230614,142000,9672078470,2115,2115,2115,2115,4062
20230614,141900,9663487340,2120,2120,2120,2115,908
20230614,141800,9661563875,2120,2105,2125,2105,11380
20230614,141700,9637478895,2105,2095,2105,2095,3964
20230614,141600,9629158540,2090,2090,2100,2090,1348
20230614,141500,9626341170,2090,2095,2100,2090,1348
20230614,141400,9623515890,2100,2100,2100,2100,1821
20230614,141300,9619691790,2090,2095,2100,2085,6147
20230614,141200,9606833965,2100,2110,2110,2095,3353
20230614,141100,9599803345,2110,2095,2110,2090,1105
20230614,141000,9597491265,2090,2100,2100,2090,6980
20230614,140900,9582883995,2095,2100,2105,2095,21202
20230614,140800,9538395940,2095,2095,2100,2095,2322
20230614,140700,9533529135,2100,2100,2100,2095,1113
20230614,140600,9531194335,2095,2090,2100,2090,3229
20230614,140500,9524434605,2090,2100,2110,2090,12439
20230614,140400,9498306905,2105,2120,2120,2105,6158
20230614,140300,9485328430,2120,2110,2130,2100,12699
20230614,140200,9458531395,2125,2115,2125,2110,4467
20230614,140100,9449070050,2115,2125,2130,2115,5963
20230614,140000,9436427980,2130,2140,2140,2130,6932
20230614,135900,9421629505,2135,2125,2135,2120,8949
20230614,135800,9402568900,2120,2110,2120,2110,9337
20230614,135700,9382823630,2110,2100,2110,2100,3471
20230614,135600,9375522670,2100,2090,2100,2090,1046
20230614,135500,9373336165,2090,2105,2105,2085,546
20230614,135400,9372192730,2100,2070,2100,2060,13059
20230614,135300,9344910125,2070,2095,2095,2070,11947
20230614,135200,9320009415,2095,2100,2100,2095,1014
20230614,135100,9317880025,2105,2100,2105,2100,5149
20230614,135000,9307051920,2100,2080,2105,2080,3610
20230614,134900,9299512865,2080,2105,2105,2080,30418
20230614,134800,9235706230,2105,2105,2110,2105,2946
20230614,134700,9229504675,2110,2105,2110,2105,4674
20230614,134600,9219665895,2105,2105,2110,2105,7748
20230614,134500,9203332330,2110,2125,2125,2105,7632
20230614,134400,9187209960,2125,2135,2135,2115,3327
20230614,134300,9180137885,2135,2110,2135,2105,2721
20230614,134200,9174366270,2110,2105,2110,2100,6066
20230614,134100,9161605695,2105,2115,2125,2105,1643
20230614,134000,9158140740,2135,2135,2140,2105,13056
20230614,133900,9130441335,2120,2100,2150,2095,13020
20230614,133800,9102804820,2100,2095,2100,2095,9418
20230614,133700,9083053500,2100,2110,2110,2095,14381
20230614,133600,9052840540,2100,2095,2110,2095,12624
20230614,133500,9026366475,2095,2090,2095,2090,4313
20230614,133400,9017340355,2090,2075,2095,2070,8407
20230614,133300,8999821305,2070,2060,2085,2060,6088
20230614,133200,8987269435,2060,2085,2095,2050,11003
20230614,133100,8964448835,2085,2080,2090,2065,13317
20230614,133000,8936761785,2070,2040,2080,2040,10867
20230614,132900,8914425375,2040,2030,2045,2000,73587
20230614,132800,8766400800,2035,2075,2085,2030,33499
20230614,132700,8697561390,2075,2095,2095,2075,9593
20230614,132600,8677618140,2095,2080,2100,2070,18474
20230614,132500,8639169395,2080,2100,2105,2070,17266
20230614,132400,8603207960,2100,2100,2115,2085,6295
20230614,132300,8590002720,2100,2130,2130,2100,14867
20230614,132200,8558563300,2130,2130,2140,2120,22211
20230614,132100,8511199265,2130,2080,2130,2075,36179
20230614,132000,8435465235,2080,2080,2095,2070,18704
20230614,131900,8396535330,2080,2095,2095,2070,50591
20230614,131800,8291564365,2085,2105,2115,2070,83699
20230614,131700,8116095560,2105,2135,2140,2105,36707
20230614,131600,8038279115,2140,2155,2155,2140,70169
20230614,131500,7887636860,2165,2150,2165,2150,10487
20230614,131400,7865029045,2160,2150,2160,2150,16607
20230614,131300,7829275785,2150,2155,2160,2150,18375
20230614,131200,7789689170,2160,2170,2170,2155,43103
20230614,131100,7696609245,2170,2170,2175,2165,3455
20230614,131000,7689112765,2170,2190,2190,2170,3823
20230614,130900,7680812690,2190,2180,2190,2180,1333
20230614,130800,7677906250,2190,2180,2195,2180,5773
20230614,130700,7665309690,2180,2195,2195,2180,715
20230614,130600,7663746965,2180,2190,2200,2180,11124
20230614,130500,7639385640,2190,2185,2190,2185,1002
20230614,130400,7637195045,2180,2185,2185,2180,4515
20230614,130300,7627350420,2180,2185,2185,2180,561
20230614,130200,7626126935,2185,2180,2185,2180,5193
20230614,130100,7614805205,2185,2180,2185,2180,2352
20230614,130000,7609671895,2180,2180,2180,2170,4699
20230614,125900,7599467690,2175,2185,2185,2175,16705
20230614,125800,7563046755,2185,2190,2195,2180,10140
20230614,125700,7540889205,2195,2200,2205,2185,16313
20230614,125600,7505180530,2205,2225,2230,2205,51303
20230614,125500,7391146705,2215,2185,2225,2180,37402
20230614,125400,7308320460,2185,2185,2185,2185,119
20230614,125300,7308060445,2185,2175,2185,2175,5171
20230614,125200,7296806765,2175,2165,2175,2165,3250
20230614,125100,7289757270,2165,2165,2170,2165,6300
20230614,125000,7276117765,2165,2170,2170,2165,5080
20230614,124900,7265094575,2165,2170,2175,2165,1401
20230614,124800,7262055390,2170,2170,2175,2170,1857
20230614,124700,7258025175,2175,2170,2175,2170,3653
20230614,124600,7250086955,2170,2170,2170,2165,2099
20230614,124500,7245532310,2170,2170,2170,2170,1527
20230614,124400,7242218720,2170,2165,2170,2165,8978
20230614,124300,7222739900,2170,2170,2170,2165,6129
20230614,124200,7209452470,2170,2180,2180,2170,14318
20230614,124100,7178372905,2180,2185,2185,2175,22506
20230614,124000,7129400940,2180,2185,2185,2180,1188
20230614,123900,7126810780,2185,2185,2190,2180,11342
20230614,123800,7102079595,2185,2185,2185,2180,588
20230614,123700,7100794825,2185,2180,2185,2180,823
20230614,123600,7098999235,2180,2185,2185,2180,20064
20230614,123500,7055259710,2190,2185,2190,2180,7183
20230614,123400,7039573545,2185,2180,2190,2180,3514
20230614,123300,7031909195,2190,2190,2190,2185,13727
20230614,123200,7001853295,2195,2190,2195,2190,351
20230614,123100,7001084350,2195,2195,2195,2190,865
20230614,123000,6999185790,2195,2195,2195,2190,943
20230614,122900,6997117025,2195,2200,2210,2185,6579
20230614,122800,6982695020,2210,2190,2210,2190,4295
20230614,122700,6973205790,2205,2190,2205,2190,6242
20230614,122600,6959489495,2190,2185,2190,2185,3751
20230614,122500,6951292370,2190,2190,2195,2185,5389
20230614,122400,6939491925,2185,2195,2195,2185,8542
20230614,122300,6920782740,2195,2190,2195,2190,552
20230614,122200,6919573600,2185,2185,2185,2185,3486
20230614,122100,6911956690,2185,2190,2195,2185,2570
20230614,122000,6906334225,2200,2190,2200,2190,2215
20230614,121900,6901475785,2190,2200,2200,2190,582
20230614,121800,6900196005,2200,2210,2210,2185,10883
20230614,121700,6876317760,2205,2205,2210,2205,1484
20230614,121600,6873045520,2205,2210,2210,2205,1961
20230614,121500,6868719040,2210,2210,2210,2205,817
20230614,121400,6866913475,2205,2210,2210,2205,308
20230614,121300,6866234300,2210,2205,2210,2200,1600
20230614,121200,6862705690,2205,2205,2205,2200,370
20230614,121100,6861890520,2205,2205,2205,2200,1450
20230614,121000,6858693915,2205,2205,2210,2205,1423
20230614,120900,6855554130,2205,2205,2205,2200,2800
20230614,120800,6849389680,2200,2215,2215,2200,9019
20230614,120700,6829472170,2215,2220,2220,2215,6617
20230614,120600,6814788980,2220,2220,2220,2220,149
20230614,120500,6814458200,2220,2220,2220,2215,32362
20230614,120400,6742623060,2220,2220,2220,2215,586
20230614,120300,6741324140,2220,2215,2220,2215,696
20230614,120200,6739782465,2220,2220,2220,2215,6894
20230614,120100,6724502785,2215,2215,2220,2210,2218
20230614,120000,6719589970,2215,2215,2215,2210,11004
20230614,115900,6695221105,2215,2210,2215,2210,4039
20230614,115800,6686294895,2210,2210,2210,2210,5810
20230614,115700,6673454795,2210,2210,2210,2210,1869
20230614,115600,6669324305,2210,2215,2215,2210,1121
20230614,115500,6666846705,2215,2210,2215,2210,803
20230614,115400,6665070525,2215,2210,2215,2210,1665
20230614,115300,6661387670,2210,2210,2215,2210,1066
20230614,115200,6659031700,2210,2210,2210,2205,3447
20230614,115100,6651418565,2210,2215,2215,2205,3674
20230614,115000,6643304835,2215,2205,2215,2205,66
20230614,114900,6643158740,2205,2205,2215,2205,6058
20230614,114800,6629771075,2205,2205,2205,2200,772
20230614,114700,6628072615,2200,2205,2205,2200,459
20230614,114600,6627062775,2200,2205,2205,2200,5035
20230614,114500,6615960675,2205,2200,2205,2200,1585
20230614,114400,6612466500,2205,2205,2210,2205,983
20230614,114300,6610298655,2210,2210,2210,2205,3323
20230614,114200,6602969365,2205,2210,2210,2205,5014
20230614,114100,6591888575,2205,2210,2210,2205,2130
20230614,114000,6587181300,2205,2205,2210,2205,2165
20230614,113900,6582403895,2205,2210,2210,2205,3112
20230614,113800,6575539595,2210,2205,2210,2205,4248
20230614,113700,6566160970,2205,2205,2210,2205,5079
20230614,113600,6554959275,2205,2205,2210,2205,3100
20230614,113500,6548123610,2205,2200,2205,2200,2984
20230614,113400,6541552270,2200,2205,2205,2200,561
20230614,113300,6540318015,2210,2210,2210,2210,0
20230614,113200,6540318015,2210,2190,2210,2190,379
20230614,113100,6539481475,2185,2200,2200,2185,14307
20230614,113000,6508123905,2200,2200,2210,2200,2534
20230614,112900,6502533435,2205,2210,2210,2200,1260
20230614,112800,6499759200,2210,2205,2210,2200,7798
20230614,112700,6482596840,2200,2205,2205,2200,4713
20230614,112600,6472207740,2205,2210,2210,2205,5537
20230614,112500,6459997625,2205,2215,2220,2205,5244
20230614,112400,6448396340,2220,2215,2220,2210,5200
20230614,112300,6436890350,2215,2215,2220,2215,1174
20230614,112200,6434289865,2215,2220,2220,2215,7388
20230614,112100,6417894260,2220,2215,2220,2215,3526
20230614,112000,6410084150,2215,2215,2215,2210,3297
20230614,111900,6402781445,2215,2210,2215,2210,5356
20230614,111800,6390922665,2210,2205,2215,2205,11736
20230614,111700,6365019090,2210,2205,2210,2205,2379
20230614,111600,6359770230,2205,2210,2210,2205,4742
20230614,111500,6349313265,2210,2220,2220,2205,3797
20230614,111400,6340914805,2215,2220,2220,2215,4679
20230614,111300,6330531930,2225,2220,2225,2215,5858
20230614,111200,6317521790,2220,2220,2225,2215,18939
20230614,111100,6275473225,2225,2220,2230,2220,10748
20230614,111000,6251563510,2225,2225,2230,2220,7905
20230614,110900,6233954870,2225,2210,2230,2210,31894
20230614,110800,6163187045,2205,2210,2210,2200,7602
20230614,110700,6146436430,2210,2210,2210,2210,3557
20230614,110600,6138575460,2210,2210,2210,2205,3316
20230614,110500,6131254110,2215,2210,2215,2205,1702
20230614,110400,6127493555,2215,2210,2215,2205,4129
20230614,110300,6118375745,2210,2210,2210,2205,3638
20230614,110200,6110335815,2210,2205,2210,2200,1403
20230614,110100,6107237225,2205,2210,2215,2205,1828
20230614,110000,6103200280,2210,2205,2210,2200,6372
20230614,105900,6089122900,2205,2205,2205,2205,43
20230614,105800,6089028085,2205,2205,2205,2200,1301
20230614,105700,6086160720,2205,2205,2205,2200,1645
20230614,105600,6082538215,2205,2180,2205,2180,6322
20230614,105500,6068654020,2200,2215,2215,2180,21273
20230614,105400,6021851720,2210,2175,2210,2175,26903
20230614,105300,5962965095,2175,2165,2175,2165,8871
20230614,105200,5943705625,2170,2170,2170,2165,11001
20230614,105100,5919851455,2175,2175,2180,2170,4622
20230614,105000,5909813285,2175,2180,2180,2175,3376
20230614,104900,5902462605,2180,2195,2195,2180,20512
20230614,104800,5857685490,2185,2195,2200,2185,3946
20230614,104700,5849048080,2200,2200,2205,2200,1805
20230614,104600,5845076725,2190,2195,2205,2190,11747
20230614,104500,5819234845,2200,2190,2200,2185,3959
20230614,104400,5810551455,2190,2185,2190,2175,11045
20230614,104300,5786429500,2180,2180,2180,2175,1979
20230614,104200,5782120460,2185,2165,2185,2165,12870
20230614,104100,5754137740,2165,2160,2165,2155,2377
20230614,104000,5749003420,2160,2155,2160,2150,11481
20230614,103900,5724287190,2155,2165,2165,2155,8469
20230614,103800,5706010605,2160,2170,2170,2160,2567
20230614,103700,5700462795,2170,2160,2170,2155,11443
20230614,103600,5675735835,2150,2160,2160,2150,15893
20230614,103500,5641532790,2155,2150,2165,2150,8900
20230614,103400,5622340790,2150,2170,2170,2145,28181
20230614,103300,5561634790,2170,2175,2180,2160,21717
20230614,103200,5514555975,2180,2180,2185,2175,14152
20230614,103100,5483731335,2180,2185,2185,2180,9501
20230614,103000,5463004195,2185,2185,2190,2185,4573
20230614,102900,5453012035,2185,2190,2190,2185,3458
20230614,102800,5445446825,2190,2190,2190,2190,5467
20230614,102700,5433474095,2190,2185,2200,2185,6158
20230614,102600,5419993525,2190,2195,2200,2185,5708
20230614,102500,5407471655,2200,2200,2200,2190,1966
20230614,102400,5403150895,2200,2185,2200,2185,14247
20230614,102300,5371922420,2185,2185,2190,2185,1238
20230614,102200,5369217335,2185,2185,2195,2185,1614
20230614,102100,5365690535,2195,2190,2195,2185,7179
20230614,102000,5349975540,2195,2195,2195,2180,4442
20230614,101900,5340252270,2195,2190,2195,2180,18618
20230614,101800,5299549350,2190,2190,2195,2190,2973
20230614,101700,5293038445,2190,2190,2190,2185,4952
20230614,101600,5282206180,2190,2190,2205,2185,2287
20230614,101500,5277192245,2180,2200,2205,2180,19530
20230614,101400,5234392650,2205,2190,2205,2180,21620
20230614,101300,5187083140,2190,2205,2205,2185,22402
20230614,101200,5137954590,2205,2215,2215,2200,17723
20230614,101100,5098849695,2215,2220,2225,2210,20857
20230614,101000,5052593655,2225,2230,2230,2220,3676
20230614,100900,5044419060,2235,2235,2235,2225,21015
20230614,100800,4997575405,2235,2240,2240,2230,7608
20230614,100700,4980576975,2235,2235,2240,2230,21026
20230614,100600,4933576680,2235,2235,2235,2230,8553
20230614,100500,4914462740,2235,2230,2235,2230,13281
20230614,100400,4884788705,2235,2235,2235,2230,15770
20230614,100300,4849545395,2240,2240,2240,2235,24150
20230614,100200,4795551880,2240,2235,2240,2235,18624
20230614,100100,4753913360,2235,2225,2240,2220,19678
20230614,100000,4710012770,2220,2215,2225,2215,21565
20230614,095900,4662133160,2220,2225,2230,2210,15275
20230614,095800,4628184115,2225,2220,2230,2220,3976
20230614,095700,4619343355,2225,2230,2230,2220,9968
20230614,095600,4597161270,2225,2225,2230,2220,9432
20230614,095500,4576170100,2225,2235,2235,2220,10871
20230614,095400,4551917840,2235,2230,2235,2225,19201
20230614,095300,4509100575,2225,2205,2225,2205,49322
20230614,095200,4400037535,2210,2205,2210,2200,9847
20230614,095100,4378305550,2210,2205,2210,2205,6777
20230614,095000,4363353415,2205,2215,2215,2200,13423
20230614,094900,4333740520,2205,2215,2215,2200,1204
20230614,094800,4331075560,2215,2205,2215,2200,19327
20230614,094700,4288423700,2215,2220,2220,2205,4453
20230614,094600,4278563860,2220,2205,2220,2205,4036
20230614,094500,4269641140,2205,2205,2220,2200,3775
20230614,094400,4261299860,2220,2215,2220,2200,5967
20230614,094300,4248110840,2200,2205,2225,2200,7450
20230614,094200,4231697705,2210,2225,2230,2200,22108
20230614,094100,4182817355,2220,2235,2240,2220,50774
20230614,094000,4069613200,2240,2210,2240,2210,66950
20230614,093900,3920540435,2210,2195,2210,2195,10949
20230614,093800,3896395230,2195,2200,2200,2195,5125
20230614,093700,3885133615,2200,2190,2210,2190,7993
20230614,093600,3867562685,2190,2175,2195,2170,20452
20230614,093500,3822969995,2175,2190,2205,2170,51372
20230614,093400,3710977670,2185,2205,2205,2185,11768
20230614,093300,3685096660,2195,2200,2220,2180,35192
20230614,093200,3607761115,2200,2185,2210,2185,22130
20230614,093100,3559182450,2185,2235,2240,2180,102841
20230614,093000,3332004160,2240,2235,2240,2230,55794
20230614,092900,3207186995,2230,2225,2235,2220,38104
20230614,092800,3122261415,2225,2210,2225,2205,56140
20230614,092700,2998038525,2210,2200,2210,2195,24325
20230614,092600,2944443590,2205,2200,2210,2200,44026
20230614,092500,2847359570,2205,2200,2205,2200,7394
20230614,092400,2831084355,2200,2205,2205,2200,9571
20230614,092300,2809987895,2205,2205,2205,2200,8477
20230614,092200,2791312940,2205,2195,2210,2195,45165
20230614,092100,2691933070,2200,2200,2200,2190,10371
20230614,092000,2669136900,2200,2180,2210,2175,45196
20230614,091900,2569793325,2180,2215,2215,2175,44369
20230614,091800,2472501745,2215,2200,2215,2185,51110
20230614,091700,2360134465,2195,2185,2200,2185,62337
20230614,091600,2223330360,2180,2160,2180,2145,37654
20230614,091500,2141824470,2160,2175,2175,2135,31650
20230614,091400,2073627525,2175,2200,2230,2160,130421
20230614,091300,1787096430,2205,2165,2205,2160,209060
20230614,091200,1329250575,2170,2145,2170,2130,54312
20230614,091100,1212105335,2150,2135,2150,2125,32896
20230614,091000,1141760805,2130,2095,2130,2090,29146
20230614,090900,1080321760,2095,2085,2095,2075,31525
20230614,090800,1014608015,2085,2095,2100,2085,15087
20230614,090700,983034175,2100,2110,2115,2095,41626
20230614,090600,895333145,2115,2125,2130,2110,19909
20230614,090500,853119380,2125,2115,2130,2110,40512
20230614,090400,767381095,2110,2115,2135,2100,28966
20230614,090300,705964835,2115,2145,2150,2080,56453
20230614,090200,586958985,2150,2125,2170,2120,103041
20230614,090100,365477850,2125,2070,2125,2055,90615
20230614,090000,174988535,2070,2070,2070,2030,85168