stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,183300,5714061460,2155,2155,2155,2155,19836
20230620,183200,5714061460,2155,2155,2155,2155,0
20230620,183100,5714061460,2155,2155,2155,2155,0
20230620,183000,5714061460,2155,2155,2155,2155,0
20230620,182900,5714061460,2155,2155,2155,2155,0
20230620,182800,5714061460,2155,2155,2155,2155,0
20230620,182700,5714061460,2155,2155,2155,2155,0
20230620,182600,5714061460,2155,2155,2155,2155,0
20230620,182500,5714061460,2155,2155,2155,2155,0
20230620,182400,5714061460,2155,2155,2155,2155,0
20230620,182300,5714061460,2155,2155,2155,2155,0
20230620,182200,5714061460,2155,2155,2155,2155,0
20230620,182100,5714061460,2155,2155,2155,2155,0
20230620,182000,5714061460,2155,2155,2155,2155,0
20230620,181900,5714061460,2155,2155,2155,2155,0
20230620,181800,5714061460,2155,2155,2155,2155,0
20230620,181700,5714061460,2155,2155,2155,2155,0
20230620,181600,5714061460,2155,2155,2155,2155,0
20230620,181500,5714061460,2155,2155,2155,2155,0
20230620,181400,5714061460,2155,2155,2155,2155,0
20230620,181300,5714061460,2155,2155,2155,2155,0
20230620,181200,5714061460,2155,2155,2155,2155,0
20230620,181100,5714061460,2155,2155,2155,2155,0
20230620,181000,5714061460,2155,2155,2155,2155,0
20230620,180900,5714061460,2155,2155,2155,2155,0
20230620,180800,5714061460,2155,2155,2155,2155,0
20230620,180700,5714061460,2155,2155,2155,2155,0
20230620,180600,5714061460,2155,2155,2155,2155,0
20230620,180500,5714061460,2155,2155,2155,2155,0
20230620,180400,5714061460,2155,2155,2155,2155,0
20230620,180300,5714061460,2155,2155,2155,2155,19836
20230620,180200,5714061460,2155,2155,2155,2155,0
20230620,180100,5714061460,2155,2155,2155,2155,0
20230620,180000,5714061460,2155,2155,2155,2155,0
20230620,175900,5714061460,2155,2155,2155,2155,0
20230620,175800,5714061460,2155,2155,2155,2155,0
20230620,175700,5714061460,2155,2155,2155,2155,0
20230620,175600,5714061460,2155,2155,2155,2155,0
20230620,175500,5714061460,2155,2155,2155,2155,0
20230620,175400,5714061460,2155,2155,2155,2155,0
20230620,175300,5714061460,2155,2155,2155,2155,0
20230620,175200,5714061460,2155,2155,2155,2155,0
20230620,175100,5714061460,2155,2155,2155,2155,0
20230620,175000,5714061460,2155,2155,2155,2155,0
20230620,174900,5714061460,2155,2155,2155,2155,0
20230620,174800,5714061460,2155,2155,2155,2155,0
20230620,174700,5714061460,2155,2155,2155,2155,0
20230620,174600,5714061460,2155,2155,2155,2155,0
20230620,174500,5714061460,2155,2155,2155,2155,0
20230620,174400,5714061460,2155,2155,2155,2155,0
20230620,174300,5714061460,2155,2155,2155,2155,0
20230620,174200,5714061460,2155,2155,2155,2155,0
20230620,174100,5714061460,2155,2155,2155,2155,0
20230620,174000,5714061460,2155,2155,2155,2155,0
20230620,173900,5714061460,2155,2155,2155,2155,0
20230620,173800,5714061460,2155,2155,2155,2155,0
20230620,173700,5714061460,2155,2155,2155,2155,0
20230620,173600,5714061460,2155,2155,2155,2155,0
20230620,173500,5714061460,2155,2155,2155,2155,0
20230620,173400,5714061460,2155,2155,2155,2155,0
20230620,173300,5714061460,2155,2155,2155,2155,19836
20230620,173200,5714061460,2155,2155,2155,2155,0
20230620,173100,5714061460,2155,2155,2155,2155,0
20230620,173000,5714061460,2155,2155,2155,2155,0
20230620,172900,5714061460,2155,2155,2155,2155,0
20230620,172800,5714061460,2155,2155,2155,2155,0
20230620,172700,5714061460,2155,2155,2155,2155,0
20230620,172600,5714061460,2155,2155,2155,2155,0
20230620,172500,5714061460,2155,2155,2155,2155,0
20230620,172400,5714061460,2155,2155,2155,2155,0
20230620,172300,5714061460,2155,2155,2155,2155,0
20230620,172200,5714061460,2155,2155,2155,2155,0
20230620,172100,5714061460,2155,2155,2155,2155,0
20230620,172000,5714061460,2155,2155,2155,2155,0
20230620,171900,5714061460,2155,2155,2155,2155,0
20230620,171800,5714061460,2155,2155,2155,2155,0
20230620,171700,5714061460,2155,2155,2155,2155,0
20230620,171600,5714061460,2155,2155,2155,2155,0
20230620,171500,5714061460,2155,2155,2155,2155,0
20230620,171400,5714061460,2155,2155,2155,2155,0
20230620,171300,5714061460,2155,2155,2155,2155,0
20230620,171200,5714061460,2155,2155,2155,2155,0
20230620,171100,5714061460,2155,2155,2155,2155,0
20230620,171000,5714061460,2155,2155,2155,2155,0
20230620,170900,5714061460,2155,2155,2155,2155,0
20230620,170800,5714061460,2155,2155,2155,2155,0
20230620,170700,5714061460,2155,2155,2155,2155,0
20230620,170600,5714061460,2155,2155,2155,2155,0
20230620,170500,5714061460,2155,2155,2155,2155,0
20230620,170400,5714061460,2155,2155,2155,2155,0
20230620,170300,5714061460,2155,2155,2155,2155,19836
20230620,170200,5714061460,2155,2155,2155,2155,0
20230620,170100,5714061460,2155,2155,2155,2155,0
20230620,170000,5714061460,2155,2155,2155,2155,0
20230620,165900,5714061460,2155,2155,2155,2155,0
20230620,165800,5714061460,2155,2155,2155,2155,0
20230620,165700,5714061460,2155,2155,2155,2155,0
20230620,165600,5714061460,2155,2155,2155,2155,0
20230620,165500,5714061460,2155,2155,2155,2155,0
20230620,165400,5714061460,2155,2155,2155,2155,0
20230620,165300,5714061460,2155,2155,2155,2155,0
20230620,165200,5714061460,2155,2155,2155,2155,0
20230620,165100,5714061460,2155,2155,2155,2155,0
20230620,165000,5714061460,2155,2155,2155,2155,0
20230620,164900,5714061460,2155,2155,2155,2155,0
20230620,164800,5714061460,2155,2155,2155,2155,0
20230620,164700,5714061460,2155,2155,2155,2155,0
20230620,164600,5714061460,2155,2155,2155,2155,0
20230620,164500,5714061460,2155,2155,2155,2155,0
20230620,164400,5714061460,2155,2155,2155,2155,0
20230620,164300,5714061460,2155,2155,2155,2155,0
20230620,164200,5714061460,2155,2155,2155,2155,0
20230620,164100,5714061460,2155,2155,2155,2155,0
20230620,164000,5714061460,2155,2155,2155,2155,0
20230620,163900,5714061460,2155,2155,2155,2155,0
20230620,163800,5714061460,2155,2155,2155,2155,0
20230620,163700,5714061460,2155,2155,2155,2155,0
20230620,163600,5714061460,2155,2155,2155,2155,0
20230620,163500,5714061460,2155,2155,2155,2155,0
20230620,163400,5714061460,2155,2155,2155,2155,0
20230620,163300,5714061460,2155,2155,2155,2155,19836
20230620,163200,5714061460,2155,2155,2155,2155,0
20230620,163100,5714061460,2155,2155,2155,2155,0
20230620,163000,5714061460,2155,2155,2155,2155,0
20230620,162900,5714061460,2155,2155,2155,2155,0
20230620,162800,5714061460,2155,2155,2155,2155,0
20230620,162700,5714061460,2155,2155,2155,2155,0
20230620,162600,5714061460,2155,2155,2155,2155,0
20230620,162500,5714061460,2155,2155,2155,2155,0
20230620,162400,5714061460,2155,2155,2155,2155,0
20230620,162300,5714061460,2155,2155,2155,2155,0
20230620,162200,5714061460,2155,2155,2155,2155,0
20230620,162100,5714061460,2155,2155,2155,2155,0
20230620,162000,5714061460,2155,2155,2155,2155,0
20230620,161900,5714061460,2155,2155,2155,2155,0
20230620,161800,5714061460,2155,2155,2155,2155,0
20230620,161700,5714061460,2155,2155,2155,2155,0
20230620,161600,5714061460,2155,2155,2155,2155,0
20230620,161500,5714061460,2155,2155,2155,2155,0
20230620,161400,5714061460,2155,2155,2155,2155,0
20230620,161300,5714061460,2155,2155,2155,2155,0
20230620,161200,5714061460,2155,2155,2155,2155,0
20230620,161100,5714061460,2155,2155,2155,2155,0
20230620,161000,5714061460,2155,2155,2155,2155,0
20230620,160900,5714061460,2155,2155,2155,2155,0
20230620,160800,5714061460,2155,2155,2155,2155,0
20230620,160700,5714061460,2155,2155,2155,2155,0
20230620,160600,5714061460,2155,2155,2155,2155,0
20230620,160500,5714061460,2155,2155,2155,2155,0
20230620,160400,5714061460,2155,2155,2155,2155,0
20230620,160300,5714061460,2155,2155,2155,2155,19836
20230620,160200,5714061460,2155,2155,2155,2155,0
20230620,160100,5714061460,2155,2155,2155,2155,0
20230620,160000,5714061460,2155,2155,2155,2155,0
20230620,155900,5714061460,2155,2155,2155,2155,0
20230620,155800,5714061460,2155,2155,2155,2155,0
20230620,155700,5714061460,2155,2155,2155,2155,0
20230620,155600,5714061460,2155,2155,2155,2155,0
20230620,155500,5714061460,2155,2155,2155,2155,0
20230620,155400,5714061460,2155,2155,2155,2155,0
20230620,155300,5714061460,2155,2155,2155,2155,0
20230620,155200,5714061460,2155,2155,2155,2155,0
20230620,155100,5714061460,2155,2155,2155,2155,0
20230620,155000,5714061460,2155,2155,2155,2155,0
20230620,154900,5714061460,2155,2155,2155,2155,0
20230620,154800,5714061460,2155,2155,2155,2155,0
20230620,154700,5714061460,2155,2155,2155,2155,0
20230620,154600,5714061460,2155,2155,2155,2155,0
20230620,154500,5714061460,2155,2155,2155,2155,0
20230620,154400,5714061460,2155,2155,2155,2155,0
20230620,154300,5714061460,2155,2155,2155,2155,0
20230620,154200,5714061460,2155,2155,2155,2155,0
20230620,154100,5714061460,2155,2155,2155,2155,0
20230620,154000,5714061460,2155,2155,2155,2155,0
20230620,153900,5714061460,2155,2155,2155,2155,0
20230620,153800,5714061460,2155,2155,2155,2155,0
20230620,153700,5714061460,2155,2155,2155,2155,0
20230620,153600,5714061460,2155,2155,2155,2155,0
20230620,153500,5714061460,2155,2155,2155,2155,0
20230620,153400,5714061460,2155,2155,2155,2155,0
20230620,153300,5714061460,2155,2155,2155,2155,19836
20230620,153200,5714061460,2155,2155,2155,2155,0
20230620,153100,5714061460,2155,2155,2155,2155,0
20230620,153000,5714061460,2155,2155,2155,2155,19836
20230620,152900,5671314880,2150,2150,2150,2150,0
20230620,152800,5671314880,2150,2150,2150,2150,0
20230620,152700,5671314880,2150,2150,2150,2150,0
20230620,152600,5671314880,2150,2150,2150,2150,0
20230620,152500,5671314880,2150,2150,2150,2150,0
20230620,152400,5671314880,2150,2150,2150,2150,0
20230620,152300,5671314880,2150,2150,2150,2150,0
20230620,152200,5671314880,2150,2150,2150,2150,0
20230620,152100,5671314880,2150,2150,2150,2150,0
20230620,152000,5671314880,2150,2150,2150,2150,0
20230620,151900,5671314880,2150,2150,2150,2145,6697
20230620,151800,5656921330,2150,2145,2150,2145,1758
20230620,151700,5653141655,2145,2145,2150,2140,9351
20230620,151600,5633084685,2140,2145,2145,2140,6266
20230620,151500,5619668620,2145,2155,2155,2145,687
20230620,151400,5618194505,2155,2145,2155,2135,5910
20230620,151300,5605531820,2145,2140,2145,2140,852
20230620,151200,5603708535,2140,2145,2145,2140,2050
20230620,151100,5599314710,2145,2140,2145,2140,2179
20230620,151000,5594641255,2135,2150,2150,2135,7603
20230620,150900,5578385060,2150,2140,2150,2140,2723
20230620,150800,5572557830,2140,2140,2140,2135,31050
20230620,150700,5506116780,2140,2155,2155,2140,13338
20230620,150600,5477495700,2155,2155,2155,2155,1830
20230620,150500,5473552050,2155,2175,2175,2155,21252
20230620,150400,5427696010,2175,2165,2180,2165,2688
20230620,150300,5421854855,2165,2165,2165,2160,1068
20230620,150200,5419542735,2165,2165,2165,2165,1
20230620,150100,5419540570,2165,2160,2165,2160,2916
20230620,150000,5413231860,2165,2160,2165,2160,1181
20230620,145900,5410680800,2160,2160,2165,2155,1104
20230620,145800,5408297910,2160,2170,2170,2160,2309
20230620,145700,5403310000,2170,2160,2170,2160,1579
20230620,145600,5399899210,2160,2160,2160,2160,2060
20230620,145500,5395449610,2160,2160,2160,2160,1023
20230620,145400,5393239930,2160,2170,2170,2160,2914
20230620,145300,5386940300,2175,2170,2175,2170,1613
20230620,145200,5383440050,2170,2180,2180,2170,5517
20230620,145100,5371468150,2170,2180,2180,2170,3609
20230620,145000,5363636570,2180,2180,2180,2180,1
20230620,144900,5363634390,2180,2175,2180,2175,467
20230620,144800,5362618660,2180,2175,2180,2175,2222
20230620,144700,5357777450,2180,2170,2180,2170,4847
20230620,144600,5347233810,2175,2175,2175,2175,198
20230620,144500,5346803160,2175,2175,2180,2175,2720
20230620,144400,5340887150,2175,2180,2180,2175,945
20230620,144300,5338830125,2175,2180,2180,2175,4580
20230620,144200,5328851635,2180,2180,2180,2180,450
20230620,144100,5327870635,2180,2180,2180,2180,2626
20230620,144000,5322145955,2180,2175,2180,2175,1663
20230620,143900,5318523395,2175,2175,2175,2175,337
20230620,143800,5317790420,2175,2175,2175,2175,4018
20230620,143700,5309051270,2175,2170,2175,2170,5391
20230620,143600,5297352375,2170,2170,2170,2170,3259
20230620,143500,5290280345,2170,2170,2170,2170,601
20230620,143400,5288976175,2170,2170,2170,2165,1748
20230620,143300,5285187790,2170,2175,2175,2170,1984
20230620,143200,5280874135,2175,2170,2180,2165,2111
20230620,143100,5276294705,2170,2160,2170,2160,396
20230620,143000,5275437695,2160,2160,2160,2160,500
20230620,142900,5274357695,2160,2160,2160,2160,1116
20230620,142800,5271947135,2160,2160,2160,2160,50
20230620,142700,5271839135,2175,2170,2175,2170,7259
20230620,142600,5256082105,2170,2165,2170,2165,12744
20230620,142500,5228448375,2170,2170,2170,2170,1516
20230620,142400,5225158655,2170,2170,2170,2170,355
20230620,142300,5224388305,2170,2180,2180,2170,4963
20230620,142200,5213616225,2180,2180,2180,2180,1521
20230620,142100,5210300445,2180,2175,2180,2175,365
20230620,142000,5209505245,2170,2175,2180,2170,6425
20230620,141900,5195528925,2175,2175,2180,2170,2390
20230620,141800,5190324790,2175,2180,2185,2175,2379
20230620,141700,5185140675,2185,2170,2185,2170,22264
20230620,141600,5136643780,2170,2165,2170,2165,121
20230620,141500,5136381665,2170,2160,2170,2160,2095
20230620,141400,5131839115,2160,2165,2165,2160,1090
20230620,141300,5129484620,2165,2165,2165,2160,144
20230620,141200,5129173360,2165,2165,2165,2165,13
20230620,141100,5129145215,2170,2170,2170,2170,1
20230620,141000,5129143045,2155,2170,2170,2155,1448
20230620,140900,5126022215,2165,2165,2165,2165,720
20230620,140800,5124463415,2165,2165,2165,2165,602
20230620,140700,5123160085,2165,2165,2165,2165,212
20230620,140600,5122701105,2165,2155,2165,2155,1704
20230620,140500,5119011975,2160,2165,2165,2160,85
20230620,140400,5118828370,2170,2160,2170,2155,130
20230620,140300,5118547700,2170,2170,2170,2170,55
20230620,140200,5118428350,2165,2160,2170,2155,1167
20230620,140100,5115908580,2155,2155,2155,2155,0
20230620,140000,5115908580,2155,2165,2170,2155,6969
20230620,135900,5100809900,2160,2155,2160,2155,3419
20230620,135800,5093428670,2155,2160,2160,2155,2951
20230620,135700,5087069230,2150,2150,2150,2150,100
20230620,135600,5086854230,2150,2155,2155,2150,36
20230620,135500,5086776735,2150,2155,2155,2150,8302
20230620,135400,5068925925,2155,2155,2160,2155,1185
20230620,135300,5066371400,2155,2155,2155,2155,1768
20230620,135200,5062561360,2155,2155,2160,2155,1059
20230620,135100,5060279210,2150,2150,2150,2150,0
20230620,135000,5060279210,2150,2150,2150,2150,0
20230620,134900,5060279210,2150,2150,2150,2150,1995
20230620,134800,5055989960,2150,2155,2155,2150,1655
20230620,134700,5052424135,2155,2155,2155,2155,788
20230620,134600,5050725995,2150,2150,2150,2150,2321
20230620,134500,5045735845,2150,2150,2150,2150,0
20230620,134400,5045735845,2150,2150,2150,2150,350
20230620,134300,5044983345,2150,2155,2155,2150,703
20230620,134200,5043469395,2155,2155,2155,2155,301
20230620,134100,5042820740,2155,2165,2165,2155,2100
20230620,134000,5038289620,2160,2160,2160,2160,1982
20230620,133900,5034008500,2160,2155,2160,2155,1837
20230620,133800,5030040630,2155,2155,2155,2155,180
20230620,133700,5029652730,2155,2155,2155,2155,23
20230620,133600,5029603165,2155,2155,2160,2155,1122
20230620,133500,5027182745,2150,2150,2150,2150,4852
20230620,133400,5016750945,2150,2150,2150,2150,52
20230620,133300,5016639145,2150,2150,2150,2150,150
20230620,133200,5016316645,2145,2150,2150,2145,16
20230620,133100,5016282315,2145,2145,2145,2145,0
20230620,133000,5016282315,2145,2160,2160,2145,1911
20230620,132900,5012183180,2145,2150,2160,2145,1001
20230620,132800,5010027920,2145,2145,2145,2145,0
20230620,132700,5010027920,2145,2145,2145,2140,1458
20230620,132600,5006905515,2145,2145,2145,2145,1026
20230620,132500,5004704745,2145,2145,2150,2145,1105
20230620,132400,5002334395,2145,2145,2145,2145,3151
20230620,132300,4995575500,2145,2145,2145,2145,329
20230620,132200,4994869795,2145,2145,2145,2145,3174
20230620,132100,4988061565,2145,2145,2145,2145,463
20230620,132000,4987068430,2145,2145,2145,2145,86
20230620,131900,4986883960,2145,2145,2145,2145,1765
20230620,131800,4983098035,2145,2145,2145,2145,2000
20230620,131700,4978808035,2145,2145,2145,2145,3648
20230620,131600,4970983075,2150,2145,2150,2145,7
20230620,131500,4970968050,2145,2150,2150,2145,14
20230620,131400,4970937975,2140,2150,2150,2140,3354
20230620,131300,4963749725,2150,2145,2150,2145,1490
20230620,131200,4960549395,2140,2140,2140,2140,3267
20230620,131100,4953558015,2140,2140,2140,2140,3104
20230620,131000,4946915455,2145,2145,2145,2145,4867
20230620,130900,4936475740,2145,2150,2150,2145,554
20230620,130800,4935284665,2150,2150,2150,2150,543
20230620,130700,4934117215,2150,2155,2155,2150,2816
20230620,130600,4928061815,2155,2150,2155,2150,2291
20230620,130500,4923126805,2150,2150,2150,2150,153
20230620,130400,4922797855,2150,2150,2150,2150,2
20230620,130300,4922793555,2145,2145,2145,2145,49
20230620,130200,4922688450,2145,2150,2150,2145,9590
20230620,130100,4902094835,2155,2160,2160,2155,110
20230620,130000,4901857760,2160,2160,2160,2160,301
20230620,125900,4901207600,2160,2160,2160,2160,75
20230620,125800,4901045600,2160,2160,2160,2160,35
20230620,125700,4900970000,2155,2155,2160,2155,3306
20230620,125600,4893845560,2165,2155,2165,2155,1302
20230620,125500,4891039730,2165,2165,2165,2165,151
20230620,125400,4890712815,2165,2160,2165,2160,1459
20230620,125300,4887559865,2155,2155,2155,2155,1887
20230620,125200,4883493380,2155,2155,2155,2155,802
20230620,125100,4881765070,2155,2150,2155,2150,3704
20230620,125000,4873783950,2160,2170,2170,2160,2911
20230620,124900,4867480140,2170,2160,2170,2160,11334
20230620,124800,4842918490,2160,2155,2160,2155,22992
20230620,124700,4793327800,2155,2140,2155,2140,3504
20230620,124600,4785810405,2140,2145,2145,2140,8583
20230620,124500,4767442775,2140,2150,2150,2140,7233
20230620,124400,4751953390,2160,2160,2160,2160,2
20230620,124300,4751949070,2150,2160,2160,2150,2513
20230620,124200,4746546090,2150,2150,2150,2150,1700
20230620,124100,4742891090,2155,2160,2160,2155,657
20230620,124000,4741475160,2150,2155,2155,2150,10100
20230620,123900,4719753275,2155,2155,2155,2155,0
20230620,123800,4719753275,2155,2150,2155,2150,3857
20230620,123700,4711441870,2155,2155,2155,2155,2
20230620,123600,4711437560,2155,2155,2155,2150,4904
20230620,123500,4700880200,2150,2150,2150,2150,349
20230620,123400,4700129850,2150,2150,2150,2150,253
20230620,123300,4699585900,2150,2150,2150,2150,0
20230620,123200,4699585900,2150,2140,2150,2140,4012
20230620,123100,4690988170,2145,2135,2145,2135,28342
20230620,123000,4630261165,2135,2135,2135,2135,250
20230620,122900,4629727415,2135,2140,2140,2135,4010
20230620,122800,4621158515,2140,2140,2140,2140,1585
20230620,122700,4617766615,2140,2140,2140,2140,20
20230620,122600,4617723815,2140,2140,2140,2140,2020
20230620,122500,4613401015,2145,2145,2145,2145,615
20230620,122400,4612081840,2145,2145,2145,2145,572
20230620,122300,4610854900,2145,2145,2145,2145,474
20230620,122200,4609838170,2155,2150,2155,2140,12270
20230620,122100,4583560945,2155,2165,2165,2155,3375
20230620,122000,4576282655,2165,2170,2170,2165,525
20230620,121900,4575143515,2170,2170,2175,2170,1979
20230620,121800,4570849080,2170,2170,2170,2160,15939
20230620,121700,4536308720,2170,2160,2170,2160,3578
20230620,121600,4528565525,2155,2160,2160,2155,382
20230620,121500,4527742305,2155,2155,2155,2155,1454
20230620,121400,4524608935,2155,2150,2155,2150,360
20230620,121300,4523834435,2155,2150,2155,2150,504
20230620,121200,4522750815,2150,2155,2155,2150,200
20230620,121100,4522320315,2155,2155,2160,2155,20647
20230620,121000,4477825525,2155,2150,2155,2145,10076
20230620,120900,4456161755,2145,2145,2145,2145,10000
20230620,120800,4434711755,2140,2135,2140,2135,6627
20230620,120700,4420533110,2135,2135,2135,2135,0
20230620,120600,4420533110,2135,2135,2135,2135,5617
20230620,120500,4408540815,2130,2130,2130,2130,0
20230620,120400,4408540815,2130,2130,2130,2130,20
20230620,120300,4408498215,2130,2125,2130,2125,19
20230620,120200,4408457750,2125,2130,2130,2125,4254
20230620,120100,4399413380,2130,2135,2140,2130,243
20230620,120000,4398895235,2130,2130,2130,2130,500
20230620,115900,4397830235,2130,2125,2130,2125,2032
20230620,115800,4393507135,2125,2125,2125,2125,0
20230620,115700,4393507135,2125,2125,2125,2125,1256
20230620,115600,4390838135,2125,2125,2130,2125,801
20230620,115500,4389136005,2125,2130,2130,2125,3313
20230620,115400,4382079330,2135,2135,2135,2135,100
20230620,115300,4381865830,2135,2140,2140,2135,402
20230620,115200,4381007550,2140,2140,2140,2140,36
20230620,115100,4380930510,2140,2145,2145,2140,328
20230620,115000,4380228090,2145,2145,2145,2145,330
20230620,114900,4379520240,2130,2135,2150,2130,10600
20230620,114800,4356814230,2140,2135,2140,2135,301
20230620,114700,4356171555,2135,2135,2135,2135,589
20230620,114600,4354914040,2135,2145,2145,2135,4582
20230620,114500,4345108485,2145,2145,2150,2145,1697
20230620,114400,4341465085,2140,2145,2150,2140,4111
20230620,114300,4332637910,2145,2145,2145,2145,790
20230620,114200,4330943360,2145,2140,2145,2140,1593
20230620,114100,4327526400,2140,2140,2140,2130,9830
20230620,114000,4306520330,2135,2135,2135,2135,3161
20230620,113900,4299771595,2135,2135,2135,2130,3845
20230620,113800,4291566780,2135,2125,2135,2125,301
20230620,113700,4290924580,2130,2130,2130,2130,837
20230620,113600,4289141770,2130,2130,2130,2130,280
20230620,113500,4288545370,2130,2130,2130,2125,763
20230620,113400,4286922365,2130,2140,2145,2130,3010
20230620,113300,4280486015,2145,2140,2145,2140,3532
20230620,113200,4272927460,2145,2135,2145,2135,5068
20230620,113100,4262076270,2140,2135,2145,2135,14126
20230620,113000,4231854130,2140,2115,2140,2100,27163
20230620,112900,4174222115,2120,2115,2120,2115,707
20230620,112800,4172723785,2120,2115,2120,2110,12589
20230620,112700,4146066380,2115,2090,2115,2085,25652
20230620,112600,4092250290,2090,2095,2095,2090,196
20230620,112500,4091840625,2095,2090,2095,2090,1041
20230620,112400,4089664790,2095,2085,2095,2085,51
20230620,112300,4089558445,2085,2090,2095,2085,5273
20230620,112200,4078533115,2090,2095,2095,2090,207
20230620,112100,4078099465,2090,2095,2105,2085,10844
20230620,112000,4055432160,2090,2085,2090,2080,14696
20230620,111900,4024728445,2085,2090,2090,2075,15656
20230620,111800,3992152795,2090,2090,2090,2080,25532
20230620,111700,3938847680,2090,2095,2095,2090,1045
20230620,111600,3936658655,2095,2095,2095,2095,2897
20230620,111500,3930589440,2095,2090,2095,2085,3319
20230620,111400,3923655200,2085,2090,2090,2085,1815
20230620,111300,3919866400,2090,2090,2090,2090,700
20230620,111200,3918403400,2090,2090,2090,2085,6622
20230620,111100,3904591595,2085,2090,2090,2085,545
20230620,111000,3903454080,2090,2095,2095,2090,97
20230620,110900,3903251335,2090,2090,2090,2090,2567
20230620,110800,3897886305,2090,2085,2090,2080,1290
20230620,110700,3895199155,2085,2090,2095,2085,8865
20230620,110600,3876684110,2090,2115,2115,2090,5515
20230620,110500,3865108495,2115,2105,2115,2100,3481
20230620,110400,3857779390,2100,2095,2100,2095,1903
20230620,110300,3853783605,2095,2085,2095,2080,11353
20230620,110200,3830111505,2085,2080,2085,2080,1046
20230620,110100,3827935595,2080,2080,2085,2075,9958
20230620,110000,3807252035,2080,2080,2085,2075,14079
20230620,105900,3778023340,2075,2095,2100,2075,23284
20230620,105800,3729381735,2100,2110,2110,2100,42260
20230620,105700,3640524775,2115,2115,2115,2115,3
20230620,105600,3640518430,2115,2110,2115,2110,1346
20230620,105500,3637671690,2115,2110,2115,2110,371
20230620,105400,3636887855,2110,2110,2115,2110,7252
20230620,105300,3621569055,2115,2110,2115,2110,5772
20230620,105200,3609373020,2110,2125,2125,2110,11357
20230620,105100,3585335075,2125,2130,2130,2125,97
20230620,105000,3585128845,2130,2125,2130,2120,618
20230620,104900,3583814445,2125,2130,2130,2125,1599
20230620,104800,3580416050,2130,2125,2130,2125,891
20230620,104700,3578519290,2130,2125,2130,2125,148
20230620,104600,3578204780,2125,2125,2125,2120,1727
20230620,104500,3574537375,2125,2120,2125,2120,87
20230620,104400,3574352575,2120,2115,2120,2115,1830
20230620,104300,3570480475,2120,2120,2120,2115,233
20230620,104200,3569986640,2120,2130,2130,2115,1872
20230620,104100,3566022155,2120,2120,2120,2120,220
20230620,104000,3565555755,2130,2130,2130,2130,30
20230620,103900,3565491855,2130,2115,2130,2115,5308
20230620,103800,3554240190,2115,2115,2120,2115,1025
20230620,103700,3552071815,2115,2115,2115,2110,3590
20230620,103600,3544484900,2110,2120,2120,2110,2261
20230620,103500,3539703705,2115,2120,2120,2115,1778
20230620,103400,3535943055,2120,2130,2130,2120,10770
20230620,103300,3513101310,2125,2130,2135,2120,8507
20230620,103200,3495029370,2130,2140,2140,2110,32075
20230620,103100,3427128775,2125,2135,2140,2120,14751
20230620,103000,3395747650,2130,2145,2145,2125,25938
20230620,102900,3340498350,2140,2145,2145,2140,3627
20230620,102800,3332726390,2145,2150,2150,2145,3386
20230620,102700,3325462390,2150,2150,2155,2150,1075
20230620,102600,3323151135,2150,2155,2155,2150,2951
20230620,102500,3316801465,2155,2150,2155,2150,21
20230620,102400,3316756310,2155,2155,2155,2155,90
20230620,102300,3316562360,2145,2145,2145,2145,2399
20230620,102200,3311416505,2145,2150,2150,2145,5167
20230620,102100,3300331640,2145,2145,2145,2145,387
20230620,102000,3299501525,2150,2160,2160,2150,2476
20230620,101900,3294178115,2150,2160,2160,2150,5007
20230620,101800,3283363005,2160,2160,2160,2150,1403
20230620,101700,3280340890,2160,2160,2160,2160,63
20230620,101600,3280204810,2160,2155,2160,2155,2362
20230620,101500,3275114695,2160,2155,2160,2150,2682
20230620,101400,3269344325,2160,2160,2160,2160,630
20230620,101300,3267983525,2160,2170,2170,2160,10422
20230620,101200,3245471995,2160,2175,2175,2160,20024
20230620,101100,3202087615,2165,2165,2165,2165,1293
20230620,101000,3199288270,2165,2165,2165,2165,5
20230620,100900,3199277445,2165,2165,2190,2165,13517
20230620,100800,3169831905,2170,2165,2170,2160,2268
20230620,100700,3164923395,2165,2170,2170,2165,3331
20230620,100600,3157702775,2170,2165,2170,2165,2390
20230620,100500,3152516790,2165,2175,2175,2165,1474
20230620,100400,3149313900,2175,2175,2175,2175,267
20230620,100300,3148733175,2175,2170,2175,2160,10920
20230620,100200,3125099400,2170,2165,2170,2160,510
20230620,100100,3123995225,2165,2165,2170,2165,2741
20230620,100000,3118053510,2155,2155,2160,2155,3699
20230620,095900,3110072150,2150,2160,2160,2150,94
20230620,095800,3109869120,2160,2160,2160,2150,20216
20230620,095700,3066243565,2160,2160,2165,2155,1116
20230620,095600,3063836120,2160,2155,2160,2155,5990
20230620,095500,3050901260,2155,2160,2160,2150,3562
20230620,095400,3043230145,2160,2155,2160,2150,4222
20230620,095300,3034133615,2155,2155,2160,2150,4249
20230620,095200,3024977120,2160,2160,2170,2150,3308
20230620,095100,3017833600,2160,2145,2160,2145,3421
20230620,095000,3010454195,2145,2145,2150,2145,2892
20230620,094900,3004236945,2150,2140,2150,2140,8899
20230620,094800,2985183635,2150,2150,2160,2140,7195
20230620,094700,2969767135,2140,2135,2145,2135,6332
20230620,094600,2956199470,2135,2135,2140,2130,5546
20230620,094500,2944381305,2135,2130,2135,2130,1403
20230620,094400,2941386460,2135,2130,2135,2130,1384
20230620,094300,2938437170,2130,2135,2135,2130,780
20230620,094200,2936775720,2120,2120,2135,2110,11672
20230620,094100,2912068835,2120,2115,2120,2110,4961
20230620,094000,2901571175,2120,2125,2125,2100,27615
20230620,093900,2843322545,2125,2135,2140,2110,15427
20230620,093800,2810585155,2135,2110,2145,2110,10615
20230620,093700,2788127820,2110,2160,2160,2110,25543
20230620,093600,2733738580,2160,2170,2170,2150,6413
20230620,093500,2719896670,2170,2185,2185,2145,61561
20230620,093400,2586419645,2180,2190,2195,2180,12967
20230620,093300,2558113825,2195,2195,2195,2180,35910
20230620,093200,2479554460,2195,2200,2205,2195,10652
20230620,093100,2456166755,2200,2200,2200,2195,5890
20230620,093000,2443215165,2200,2195,2205,2190,27227
20230620,092900,2383437755,2195,2200,2200,2190,14461
20230620,092800,2351702830,2200,2205,2210,2200,41456
20230620,092700,2260403300,2205,2210,2220,2205,4768
20230620,092600,2249865220,2205,2215,2220,2205,29578
20230620,092500,2184571010,2210,2215,2220,2210,8386
20230620,092400,2166034045,2215,2225,2225,2215,13899
20230620,092300,2135221435,2230,2215,2230,2210,2303
20230620,092200,2130112815,2215,2225,2230,2215,17512
20230620,092100,2091287560,2225,2215,2245,2215,14525
20230620,092000,2058933795,2210,2220,2225,2210,20987
20230620,091900,2012415700,2225,2245,2245,2225,25177
20230620,091800,1956265045,2240,2245,2250,2240,27431
20230620,091700,1894677165,2240,2250,2250,2230,33391
20230620,091600,1819880035,2250,2240,2255,2235,22723
20230620,091500,1768881705,2240,2220,2240,2220,35661
20230620,091400,1689281110,2220,2210,2220,2210,16396
20230620,091300,1652970445,2205,2215,2220,2205,14983
20230620,091200,1619836675,2215,2200,2220,2200,23118
20230620,091100,1568737325,2200,2200,2205,2200,14067
20230620,091000,1537775295,2200,2205,2215,2195,63994
20230620,090900,1396831465,2210,2260,2265,2200,79920
20230620,090800,1218600950,2250,2280,2290,2240,56248
20230620,090700,1091372185,2275,2250,2295,2250,100905
20230620,090600,861645295,2250,2265,2270,2245,19591
20230620,090500,817397325,2260,2260,2275,2245,81549
20230620,090400,633092660,2270,2270,2275,2235,101558
20230620,090300,404167090,2270,2225,2270,2225,59996
20230620,090200,269570865,2225,2175,2225,2175,53082
20230620,090100,152673040,2165,2175,2190,2155,30865
20230620,090000,85404510,2180,2180,2210,2170,39049