stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,194100,1290425280,2855,2855,2855,2855,9589
20230622,194000,1290425280,2855,2855,2855,2855,0
20230622,193900,1290425280,2855,2855,2855,2855,0
20230622,193800,1290425280,2855,2855,2855,2855,0
20230622,193700,1290425280,2855,2855,2855,2855,0
20230622,193600,1290425280,2855,2855,2855,2855,0
20230622,193500,1290425280,2855,2855,2855,2855,0
20230622,193400,1290425280,2855,2855,2855,2855,0
20230622,193300,1290425280,2855,2855,2855,2855,0
20230622,193200,1290425280,2855,2855,2855,2855,0
20230622,193100,1290425280,2855,2855,2855,2855,0
20230622,193000,1290425280,2855,2855,2855,2855,0
20230622,192900,1290425280,2855,2855,2855,2855,0
20230622,192800,1290425280,2855,2855,2855,2855,0
20230622,192700,1290425280,2855,2855,2855,2855,0
20230622,192600,1290425280,2855,2855,2855,2855,0
20230622,192500,1290425280,2855,2855,2855,2855,0
20230622,192400,1290425280,2855,2855,2855,2855,0
20230622,192300,1290425280,2855,2855,2855,2855,0
20230622,192200,1290425280,2855,2855,2855,2855,0
20230622,192100,1290425280,2855,2855,2855,2855,0
20230622,192000,1290425280,2855,2855,2855,2855,0
20230622,191900,1290425280,2855,2855,2855,2855,0
20230622,191800,1290425280,2855,2855,2855,2855,0
20230622,191700,1290425280,2855,2855,2855,2855,0
20230622,191600,1290425280,2855,2855,2855,2855,0
20230622,191500,1290425280,2855,2855,2855,2855,0
20230622,191400,1290425280,2855,2855,2855,2855,0
20230622,191300,1290425280,2855,2855,2855,2855,0
20230622,191200,1290425280,2855,2855,2855,2855,0
20230622,191100,1290425280,2855,2855,2855,2855,9589
20230622,191000,1290425280,2855,2855,2855,2855,0
20230622,190900,1290425280,2855,2855,2855,2855,0
20230622,190800,1290425280,2855,2855,2855,2855,0
20230622,190700,1290425280,2855,2855,2855,2855,0
20230622,190600,1290425280,2855,2855,2855,2855,0
20230622,190500,1290425280,2855,2855,2855,2855,0
20230622,190400,1290425280,2855,2855,2855,2855,0
20230622,190300,1290425280,2855,2855,2855,2855,0
20230622,190200,1290425280,2855,2855,2855,2855,0
20230622,190100,1290425280,2855,2855,2855,2855,0
20230622,190000,1290425280,2855,2855,2855,2855,0
20230622,185900,1290425280,2855,2855,2855,2855,0
20230622,185800,1290425280,2855,2855,2855,2855,0
20230622,185700,1290425280,2855,2855,2855,2855,0
20230622,185600,1290425280,2855,2855,2855,2855,0
20230622,185500,1290425280,2855,2855,2855,2855,0
20230622,185400,1290425280,2855,2855,2855,2855,0
20230622,185300,1290425280,2855,2855,2855,2855,0
20230622,185200,1290425280,2855,2855,2855,2855,0
20230622,185100,1290425280,2855,2855,2855,2855,0
20230622,185000,1290425280,2855,2855,2855,2855,0
20230622,184900,1290425280,2855,2855,2855,2855,0
20230622,184800,1290425280,2855,2855,2855,2855,0
20230622,184700,1290425280,2855,2855,2855,2855,0
20230622,184600,1290425280,2855,2855,2855,2855,0
20230622,184500,1290425280,2855,2855,2855,2855,0
20230622,184400,1290425280,2855,2855,2855,2855,0
20230622,184300,1290425280,2855,2855,2855,2855,0
20230622,184200,1290425280,2855,2855,2855,2855,0
20230622,184100,1290425280,2855,2855,2855,2855,9589
20230622,184000,1290425280,2855,2855,2855,2855,0
20230622,183900,1290425280,2855,2855,2855,2855,0
20230622,183800,1290425280,2855,2855,2855,2855,0
20230622,183700,1290425280,2855,2855,2855,2855,0
20230622,183600,1290425280,2855,2855,2855,2855,0
20230622,183500,1290425280,2855,2855,2855,2855,0
20230622,183400,1290425280,2855,2855,2855,2855,0
20230622,183300,1290425280,2855,2855,2855,2855,0
20230622,183200,1290425280,2855,2855,2855,2855,0
20230622,183100,1290425280,2855,2855,2855,2855,0
20230622,183000,1290425280,2855,2855,2855,2855,0
20230622,182900,1290425280,2855,2855,2855,2855,0
20230622,182800,1290425280,2855,2855,2855,2855,0
20230622,182700,1290425280,2855,2855,2855,2855,0
20230622,182600,1290425280,2855,2855,2855,2855,0
20230622,182500,1290425280,2855,2855,2855,2855,0
20230622,182400,1290425280,2855,2855,2855,2855,0
20230622,182300,1290425280,2855,2855,2855,2855,0
20230622,182200,1290425280,2855,2855,2855,2855,0
20230622,182100,1290425280,2855,2855,2855,2855,0
20230622,182000,1290425280,2855,2855,2855,2855,0
20230622,181900,1290425280,2855,2855,2855,2855,0
20230622,181800,1290425280,2855,2855,2855,2855,0
20230622,181700,1290425280,2855,2855,2855,2855,0
20230622,181600,1290425280,2855,2855,2855,2855,0
20230622,181500,1290425280,2855,2855,2855,2855,0
20230622,181400,1290425280,2855,2855,2855,2855,0
20230622,181300,1290425280,2855,2855,2855,2855,0
20230622,181200,1290425280,2855,2855,2855,2855,0
20230622,181100,1290425280,2855,2855,2855,2855,9589
20230622,181000,1290425280,2855,2855,2855,2855,0
20230622,180900,1290425280,2855,2855,2855,2855,0
20230622,180800,1290425280,2855,2855,2855,2855,0
20230622,180700,1290425280,2855,2855,2855,2855,0
20230622,180600,1290425280,2855,2855,2855,2855,0
20230622,180500,1290425280,2855,2855,2855,2855,0
20230622,180400,1290425280,2855,2855,2855,2855,0
20230622,180300,1290425280,2855,2855,2855,2855,0
20230622,180200,1290425280,2855,2855,2855,2855,0
20230622,180100,1290425280,2855,2855,2855,2855,0
20230622,180000,1290425280,2855,2855,2855,2855,0
20230622,175900,1290425280,2855,2855,2855,2855,0
20230622,175800,1290425280,2855,2855,2855,2855,0
20230622,175700,1290425280,2855,2855,2855,2855,0
20230622,175600,1290425280,2855,2855,2855,2855,0
20230622,175500,1290425280,2855,2855,2855,2855,0
20230622,175400,1290425280,2855,2855,2855,2855,0
20230622,175300,1290425280,2855,2855,2855,2855,0
20230622,175200,1290425280,2855,2855,2855,2855,0
20230622,175100,1290425280,2855,2855,2855,2855,0
20230622,175000,1290425280,2855,2855,2855,2855,0
20230622,174900,1290425280,2855,2855,2855,2855,0
20230622,174800,1290425280,2855,2855,2855,2855,0
20230622,174700,1290425280,2855,2855,2855,2855,0
20230622,174600,1290425280,2855,2855,2855,2855,0
20230622,174500,1290425280,2855,2855,2855,2855,0
20230622,174400,1290425280,2855,2855,2855,2855,0
20230622,174300,1290425280,2855,2855,2855,2855,0
20230622,174200,1290425280,2855,2855,2855,2855,0
20230622,174100,1290425280,2855,2855,2855,2855,9589
20230622,174000,1290425280,2855,2855,2855,2855,0
20230622,173900,1290425280,2855,2855,2855,2855,0
20230622,173800,1290425280,2855,2855,2855,2855,0
20230622,173700,1290425280,2855,2855,2855,2855,0
20230622,173600,1290425280,2855,2855,2855,2855,0
20230622,173500,1290425280,2855,2855,2855,2855,0
20230622,173400,1290425280,2855,2855,2855,2855,0
20230622,173300,1290425280,2855,2855,2855,2855,0
20230622,173200,1290425280,2855,2855,2855,2855,0
20230622,173100,1290425280,2855,2855,2855,2855,0
20230622,173000,1290425280,2855,2855,2855,2855,0
20230622,172900,1290425280,2855,2855,2855,2855,0
20230622,172800,1290425280,2855,2855,2855,2855,0
20230622,172700,1290425280,2855,2855,2855,2855,0
20230622,172600,1290425280,2855,2855,2855,2855,0
20230622,172500,1290425280,2855,2855,2855,2855,0
20230622,172400,1290425280,2855,2855,2855,2855,0
20230622,172300,1290425280,2855,2855,2855,2855,0
20230622,172200,1290425280,2855,2855,2855,2855,0
20230622,172100,1290425280,2855,2855,2855,2855,0
20230622,172000,1290425280,2855,2855,2855,2855,0
20230622,171900,1290425280,2855,2855,2855,2855,0
20230622,171800,1290425280,2855,2855,2855,2855,0
20230622,171700,1290425280,2855,2855,2855,2855,0
20230622,171600,1290425280,2855,2855,2855,2855,0
20230622,171500,1290425280,2855,2855,2855,2855,0
20230622,171400,1290425280,2855,2855,2855,2855,0
20230622,171300,1290425280,2855,2855,2855,2855,0
20230622,171200,1290425280,2855,2855,2855,2855,0
20230622,171100,1290425280,2855,2855,2855,2855,9589
20230622,171000,1290425280,2855,2855,2855,2855,0
20230622,170900,1290425280,2855,2855,2855,2855,0
20230622,170800,1290425280,2855,2855,2855,2855,0
20230622,170700,1290425280,2855,2855,2855,2855,0
20230622,170600,1290425280,2855,2855,2855,2855,0
20230622,170500,1290425280,2855,2855,2855,2855,0
20230622,170400,1290425280,2855,2855,2855,2855,0
20230622,170300,1290425280,2855,2855,2855,2855,0
20230622,170200,1290425280,2855,2855,2855,2855,0
20230622,170100,1290425280,2855,2855,2855,2855,0
20230622,170000,1290425280,2855,2855,2855,2855,0
20230622,165900,1290425280,2855,2855,2855,2855,0
20230622,165800,1290425280,2855,2855,2855,2855,0
20230622,165700,1290425280,2855,2855,2855,2855,0
20230622,165600,1290425280,2855,2855,2855,2855,0
20230622,165500,1290425280,2855,2855,2855,2855,0
20230622,165400,1290425280,2855,2855,2855,2855,0
20230622,165300,1290425280,2855,2855,2855,2855,0
20230622,165200,1290425280,2855,2855,2855,2855,0
20230622,165100,1290425280,2855,2855,2855,2855,0
20230622,165000,1290425280,2855,2855,2855,2855,0
20230622,164900,1290425280,2855,2855,2855,2855,0
20230622,164800,1290425280,2855,2855,2855,2855,0
20230622,164700,1290425280,2855,2855,2855,2855,0
20230622,164600,1290425280,2855,2855,2855,2855,0
20230622,164500,1290425280,2855,2855,2855,2855,0
20230622,164400,1290425280,2855,2855,2855,2855,0
20230622,164300,1290425280,2855,2855,2855,2855,0
20230622,164200,1290425280,2855,2855,2855,2855,0
20230622,164100,1290425280,2855,2855,2855,2855,9589
20230622,164000,1290425280,2855,2855,2855,2855,0
20230622,163900,1290425280,2855,2855,2855,2855,0
20230622,163800,1290425280,2855,2855,2855,2855,0
20230622,163700,1290425280,2855,2855,2855,2855,0
20230622,163600,1290425280,2855,2855,2855,2855,0
20230622,163500,1290425280,2855,2855,2855,2855,0
20230622,163400,1290425280,2855,2855,2855,2855,0
20230622,163300,1290425280,2855,2855,2855,2855,0
20230622,163200,1290425280,2855,2855,2855,2855,0
20230622,163100,1290425280,2855,2855,2855,2855,0
20230622,163000,1290425280,2855,2855,2855,2855,0
20230622,162900,1290425280,2855,2855,2855,2855,0
20230622,162800,1290425280,2855,2855,2855,2855,0
20230622,162700,1290425280,2855,2855,2855,2855,0
20230622,162600,1290425280,2855,2855,2855,2855,0
20230622,162500,1290425280,2855,2855,2855,2855,0
20230622,162400,1290425280,2855,2855,2855,2855,0
20230622,162300,1290425280,2855,2855,2855,2855,0
20230622,162200,1290425280,2855,2855,2855,2855,0
20230622,162100,1290425280,2855,2855,2855,2855,0
20230622,162000,1290425280,2855,2855,2855,2855,0
20230622,161900,1290425280,2855,2855,2855,2855,0
20230622,161800,1290425280,2855,2855,2855,2855,0
20230622,161700,1290425280,2855,2855,2855,2855,0
20230622,161600,1290425280,2855,2855,2855,2855,0
20230622,161500,1290425280,2855,2855,2855,2855,0
20230622,161400,1290425280,2855,2855,2855,2855,0
20230622,161300,1290425280,2855,2855,2855,2855,0
20230622,161200,1290425280,2855,2855,2855,2855,0
20230622,161100,1290425280,2855,2855,2855,2855,9589
20230622,161000,1290425280,2855,2855,2855,2855,0
20230622,160900,1290425280,2855,2855,2855,2855,0
20230622,160800,1290425280,2855,2855,2855,2855,0
20230622,160700,1290425280,2855,2855,2855,2855,0
20230622,160600,1290425280,2855,2855,2855,2855,0
20230622,160500,1290425280,2855,2855,2855,2855,0
20230622,160400,1290425280,2855,2855,2855,2855,0
20230622,160300,1290425280,2855,2855,2855,2855,0
20230622,160200,1290425280,2855,2855,2855,2855,0
20230622,160100,1290425280,2855,2855,2855,2855,0
20230622,160000,1290425280,2855,2855,2855,2855,0
20230622,155900,1290425280,2855,2855,2855,2855,0
20230622,155800,1290425280,2855,2855,2855,2855,0
20230622,155700,1290425280,2855,2855,2855,2855,0
20230622,155600,1290425280,2855,2855,2855,2855,0
20230622,155500,1290425280,2855,2855,2855,2855,0
20230622,155400,1290425280,2855,2855,2855,2855,0
20230622,155300,1290425280,2855,2855,2855,2855,0
20230622,155200,1290425280,2855,2855,2855,2855,0
20230622,155100,1290425280,2855,2855,2855,2855,0
20230622,155000,1290425280,2855,2855,2855,2855,0
20230622,154900,1290425280,2855,2855,2855,2855,0
20230622,154800,1290425280,2855,2855,2855,2855,0
20230622,154700,1290425280,2855,2855,2855,2855,0
20230622,154600,1290425280,2855,2855,2855,2855,0
20230622,154500,1290425280,2855,2855,2855,2855,0
20230622,154400,1290425280,2855,2855,2855,2855,0
20230622,154300,1290425280,2855,2855,2855,2855,0
20230622,154200,1290425280,2855,2855,2855,2855,0
20230622,154100,1290425280,2855,2855,2855,2855,9589
20230622,154000,1290425280,2855,2855,2855,2855,0
20230622,153900,1290425280,2855,2855,2855,2855,0
20230622,153800,1290425280,2855,2855,2855,2855,0
20230622,153700,1290425280,2855,2855,2855,2855,0
20230622,153600,1290425280,2855,2855,2855,2855,0
20230622,153500,1290425280,2855,2855,2855,2855,0
20230622,153400,1290425280,2855,2855,2855,2855,0
20230622,153300,1290425280,2855,2855,2855,2855,0
20230622,153200,1290425280,2855,2855,2855,2855,0
20230622,153100,1290425280,2855,2855,2855,2855,0
20230622,153000,1290425280,2855,2855,2855,2855,9589
20230622,152900,1263048685,2855,2855,2855,2855,0
20230622,152800,1263048685,2855,2855,2855,2855,0
20230622,152700,1263048685,2855,2855,2855,2855,0
20230622,152600,1263048685,2855,2855,2855,2855,0
20230622,152500,1263048685,2855,2855,2855,2855,0
20230622,152400,1263048685,2855,2855,2855,2855,0
20230622,152300,1263048685,2855,2855,2855,2855,0
20230622,152200,1263048685,2855,2855,2855,2855,0
20230622,152100,1263048685,2855,2855,2855,2855,0
20230622,152000,1263048685,2855,2855,2855,2855,0
20230622,151900,1263048685,2855,2860,2865,2850,3214
20230622,151800,1253857115,2860,2860,2860,2855,1607
20230622,151700,1249261620,2860,2860,2860,2855,325
20230622,151600,1248333230,2855,2855,2855,2855,89
20230622,151500,1248079135,2855,2855,2860,2850,2918
20230622,151400,1239750530,2855,2855,2860,2855,3959
20230622,151300,1228432915,2855,2855,2855,2855,45
20230622,151200,1228304440,2855,2855,2860,2855,337
20230622,151100,1227341790,2855,2850,2860,2850,3033
20230622,151000,1218681380,2850,2850,2855,2850,648
20230622,150900,1216833480,2845,2850,2850,2845,1733
20230622,150800,1211895845,2850,2850,2850,2850,70
20230622,150700,1211696345,2845,2850,2850,2845,147
20230622,150600,1211277630,2850,2850,2855,2845,1906
20230622,150500,1205843870,2850,2855,2855,2850,16
20230622,150400,1205798200,2855,2850,2855,2850,724
20230622,150300,1203734785,2850,2855,2855,2850,1669
20230622,150200,1198973135,2855,2850,2855,2850,4
20230622,150100,1198961730,2850,2850,2850,2845,293
20230622,150000,1198127225,2850,2845,2850,2845,615
20230622,145900,1196375680,2850,2855,2855,2845,573
20230622,145800,1194742455,2845,2845,2845,2845,0
20230622,145700,1194742455,2845,2845,2845,2845,191
20230622,145600,1194199060,2845,2855,2855,2845,122
20230622,145500,1193850970,2855,2855,2855,2845,536
20230622,145400,1192321040,2855,2850,2855,2845,319
20230622,145300,1191411985,2845,2850,2850,2845,33
20230622,145200,1191317950,2845,2845,2850,2845,339
20230622,145100,1190352495,2845,2845,2850,2845,1714
20230622,145000,1185470930,2850,2850,2850,2845,275
20230622,144900,1184687345,2850,2845,2850,2845,430
20230622,144800,1183462945,2845,2850,2850,2845,1426
20230622,144700,1179405875,2845,2845,2845,2845,0
20230622,144600,1179405875,2845,2850,2850,2845,34
20230622,144500,1179308995,2850,2850,2850,2850,1
20230622,144400,1179306145,2845,2845,2845,2840,382
20230622,144300,1178219685,2850,2850,2850,2850,10
20230622,144200,1178191185,2840,2840,2850,2840,450
20230622,144100,1176912585,2840,2840,2840,2840,1961
20230622,144000,1171343345,2855,2845,2855,2840,3916
20230622,143900,1160197740,2850,2850,2850,2850,3
20230622,143800,1160189190,2850,2850,2850,2850,25
20230622,143700,1160117940,2850,2850,2850,2850,40
20230622,143600,1160003940,2850,2845,2850,2845,124
20230622,143500,1159651155,2840,2845,2845,2840,1254
20230622,143400,1156088775,2850,2850,2850,2850,140
20230622,143300,1155689775,2850,2840,2850,2840,599
20230622,143200,1153986105,2840,2845,2845,2840,893
20230622,143100,1151449975,2845,2845,2845,2840,1387
20230622,143000,1147504785,2845,2845,2845,2830,3417
20230622,142900,1137826955,2835,2860,2865,2835,53870
20230622,142800,984174685,2860,2860,2860,2860,2
20230622,142700,984168965,2860,2870,2870,2860,11124
20230622,142600,952304420,2870,2870,2870,2870,3
20230622,142500,952295810,2870,2870,2870,2870,1
20230622,142400,952292940,2870,2870,2870,2865,22
20230622,142300,952229820,2865,2865,2865,2865,1
20230622,142200,952226955,2870,2870,2870,2865,15
20230622,142100,952183940,2865,2870,2870,2865,22
20230622,142000,952120810,2865,2865,2870,2865,181
20230622,141900,951601795,2865,2870,2870,2865,7
20230622,141800,951581710,2865,2870,2870,2865,11601
20230622,141700,918339100,2870,2865,2870,2865,8
20230622,141600,918316175,2865,2870,2870,2865,97
20230622,141500,918037795,2870,2865,2870,2865,61
20230622,141400,917862735,2865,2865,2870,2865,622
20230622,141300,916078155,2865,2870,2870,2865,56
20230622,141200,915917465,2865,2865,2870,2865,752
20230622,141100,913759985,2865,2870,2875,2865,7000
20230622,141000,893677095,2865,2870,2870,2865,3708
20230622,140900,883037095,2870,2870,2870,2870,0
20230622,140800,883037095,2870,2870,2870,2870,12
20230622,140700,883002655,2875,2870,2875,2870,2
20230622,140600,882996910,2870,2870,2870,2870,0
20230622,140500,882996910,2870,2875,2875,2870,21
20230622,140400,882936545,2870,2870,2870,2870,0
20230622,140300,882936545,2870,2870,2870,2870,0
20230622,140200,882936545,2870,2870,2870,2870,0
20230622,140100,882936545,2870,2875,2875,2870,7
20230622,140000,882916425,2870,2875,2875,2870,1712
20230622,135900,877996615,2875,2875,2875,2875,0
20230622,135800,877996615,2875,2875,2875,2875,0
20230622,135700,877996615,2875,2880,2880,2875,7
20230622,135600,877976460,2875,2875,2875,2875,0
20230622,135500,877976460,2875,2880,2880,2875,275
20230622,135400,877184590,2880,2880,2880,2880,0
20230622,135300,877184590,2880,2880,2880,2880,250
20230622,135200,876464590,2880,2880,2880,2880,7
20230622,135100,876444430,2875,2875,2875,2875,480
20230622,135000,875064430,2875,2875,2875,2870,645
20230622,134900,873210280,2880,2880,2880,2880,0
20230622,134800,873210280,2880,2880,2880,2880,0
20230622,134700,873210280,2880,2880,2880,2880,1
20230622,134600,873207400,2870,2870,2870,2870,0
20230622,134500,873207400,2870,2880,2880,2870,27
20230622,134400,873129900,2875,2880,2880,2875,312
20230622,134300,872232400,2875,2875,2875,2875,41
20230622,134200,872114525,2875,2875,2875,2875,79
20230622,134100,871887400,2870,2875,2875,2870,883
20230622,134000,869349710,2870,2875,2875,2870,498
20230622,133900,867918290,2875,2875,2875,2870,561
20230622,133800,866305960,2875,2870,2875,2870,3
20230622,133700,866297340,2875,2870,2875,2870,169
20230622,133600,865812260,2870,2875,2875,2870,770
20230622,133500,863601610,2875,2875,2875,2875,0
20230622,133400,863601610,2875,2875,2875,2875,0
20230622,133300,863601610,2875,2875,2875,2875,1000
20230622,133200,860726610,2870,2875,2875,2870,15
20230622,133100,860683495,2875,2875,2875,2875,0
20230622,133000,860683495,2875,2875,2875,2870,122
20230622,132900,860333020,2870,2875,2875,2870,94
20230622,132800,860062890,2870,2875,2875,2870,517
20230622,132700,858577350,2870,2875,2875,2870,507
20230622,132600,857120810,2875,2875,2875,2875,3
20230622,132500,857112185,2870,2880,2880,2870,3978
20230622,132400,845669410,2875,2875,2875,2875,0
20230622,132300,845669410,2875,2875,2875,2875,905
20230622,132200,843067535,2880,2880,2880,2880,3
20230622,132100,843058895,2875,2880,2880,2875,779
20230622,132000,840815765,2875,2875,2880,2875,48
20230622,131900,840677750,2875,2880,2880,2875,762
20230622,131800,838486975,2880,2880,2880,2880,7
20230622,131700,838466815,2880,2880,2880,2880,7
20230622,131600,838446655,2875,2880,2880,2875,721
20230622,131500,836370480,2870,2880,2880,2870,691
20230622,131400,834384095,2875,2880,2880,2875,323
20230622,131300,833454120,2880,2880,2880,2880,146
20230622,131200,833033640,2880,2880,2880,2875,198
20230622,131100,832463465,2885,2880,2885,2880,601
20230622,131000,830732580,2880,2875,2880,2875,13
20230622,130900,830695170,2880,2880,2880,2880,0
20230622,130800,830695170,2880,2880,2880,2880,1
20230622,130700,830692290,2875,2875,2875,2870,396
20230622,130600,829553960,2880,2880,2880,2880,0
20230622,130500,829553960,2880,2880,2880,2880,300
20230622,130400,828689960,2880,2875,2880,2870,255
20230622,130300,827956890,2870,2870,2875,2870,1302
20230622,130200,824214645,2875,2875,2875,2870,67
20230622,130100,824022045,2870,2875,2875,2870,11
20230622,130000,823990425,2870,2870,2870,2870,151
20230622,125900,823557055,2865,2875,2875,2865,290
20230622,125800,822724805,2865,2885,2885,2865,24692
20230622,125700,751849610,2875,2875,2875,2875,0
20230622,125600,751849610,2875,2885,2885,2875,342
20230622,125500,750863160,2885,2885,2885,2885,0
20230622,125400,750863160,2885,2880,2885,2880,10
20230622,125300,750834340,2875,2875,2875,2875,0
20230622,125200,750834340,2875,2880,2880,2875,57
20230622,125100,750670215,2880,2880,2880,2880,3
20230622,125000,750661575,2875,2875,2885,2875,986
20230622,124900,747824615,2875,2875,2875,2875,0
20230622,124800,747824615,2875,2880,2880,2875,178
20230622,124700,747312090,2880,2880,2880,2880,10
20230622,124600,747283290,2880,2880,2880,2880,0
20230622,124500,747283290,2880,2880,2880,2880,4
20230622,124400,747271770,2875,2875,2875,2875,20
20230622,124300,747214270,2875,2880,2880,2875,652
20230622,124200,745336770,2875,2880,2880,2875,1132
20230622,124100,742076700,2875,2875,2880,2875,6
20230622,124000,742059445,2875,2875,2875,2875,299
20230622,123900,741199820,2880,2880,2880,2875,5
20230622,123800,741185425,2880,2880,2880,2880,5
20230622,123700,741171025,2875,2880,2880,2875,12
20230622,123600,741136470,2875,2880,2880,2875,5
20230622,123500,741122075,2875,2880,2880,2870,4737
20230622,123400,727503915,2875,2880,2880,2875,12
20230622,123300,727469365,2875,2875,2875,2875,0
20230622,123200,727469365,2875,2875,2880,2875,1218
20230622,123100,723967610,2875,2880,2880,2875,15
20230622,123000,723924430,2875,2880,2880,2875,1252
20230622,122900,720319870,2875,2885,2885,2875,1856
20230622,122800,714976845,2880,2880,2880,2880,488
20230622,122700,713571405,2880,2885,2885,2880,21
20230622,122600,713510840,2880,2880,2880,2880,477
20230622,122500,712137080,2885,2885,2885,2885,15
20230622,122400,712093805,2880,2885,2885,2880,13
20230622,122300,712056310,2885,2880,2885,2880,574
20230622,122200,710403135,2880,2880,2880,2880,145
20230622,122100,709985535,2880,2880,2880,2880,0
20230622,122000,709985535,2880,2890,2890,2880,4797
20230622,121900,696164045,2890,2890,2890,2890,1
20230622,121800,696161155,2890,2880,2890,2880,382
20230622,121700,695060980,2880,2885,2885,2880,2855
20230622,121600,686826780,2885,2890,2890,2885,387
20230622,121500,685708480,2890,2890,2890,2885,4299
20230622,121400,673286380,2890,2895,2895,2890,7
20230622,121300,673266120,2890,2890,2890,2890,0
20230622,121200,673266120,2890,2895,2895,2890,3
20230622,121100,673257440,2890,2890,2890,2890,0
20230622,121000,673257440,2890,2905,2905,2890,248
20230622,120900,672537690,2895,2895,2895,2895,1
20230622,120800,672534795,2915,2915,2915,2915,0
20230622,120700,672534795,2915,2915,2915,2915,0
20230622,120600,672534795,2915,2900,2915,2890,3048
20230622,120500,663684480,2900,2900,2900,2900,0
20230622,120400,663684480,2900,2890,2900,2890,5
20230622,120300,663670010,2890,2900,2900,2890,182
20230622,120200,663142525,2900,2900,2900,2900,1
20230622,120100,663139625,2890,2895,2900,2890,124
20230622,120000,662780425,2895,2895,2895,2890,698
20230622,115900,660760460,2890,2890,2890,2890,0
20230622,115800,660760460,2890,2890,2890,2890,0
20230622,115700,660760460,2890,2895,2895,2890,1087
20230622,115600,657614385,2895,2895,2895,2895,0
20230622,115500,657614385,2895,2895,2895,2895,0
20230622,115400,657614385,2895,2895,2895,2895,0
20230622,115300,657614385,2895,2890,2895,2890,2
20230622,115200,657608600,2895,2885,2895,2885,433
20230622,115100,656357200,2885,2890,2890,2885,4843
20230622,115000,642365860,2890,2895,2895,2890,64
20230622,114900,642180885,2890,2895,2895,2890,930
20230622,114800,639489060,2895,2895,2895,2890,3
20230622,114700,639480380,2895,2890,2895,2890,9
20230622,114600,639454335,2895,2895,2895,2895,1
20230622,114500,639451440,2890,2890,2890,2890,149
20230622,114400,639020830,2890,2885,2890,2885,4
20230622,114300,639009275,2890,2885,2890,2880,1128
20230622,114200,635754995,2885,2885,2885,2880,1087
20230622,114100,632622640,2880,2885,2885,2880,122
20230622,114000,632271030,2880,2880,2885,2880,278
20230622,113900,631470140,2880,2885,2885,2880,128
20230622,113800,631101000,2880,2880,2885,2880,613
20230622,113700,629333025,2885,2885,2885,2880,968
20230622,113600,626544670,2885,2890,2890,2885,41
20230622,113500,626426235,2890,2890,2890,2885,751
20230622,113400,624255875,2885,2885,2890,2880,1223
20230622,113300,620733070,2885,2880,2885,2880,510
20230622,113200,619262160,2880,2885,2890,2880,22422
20230622,113100,554672225,2880,2885,2885,2880,5565
20230622,113000,538620980,2885,2890,2890,2885,8
20230622,112900,538597890,2885,2890,2890,2885,34
20230622,112800,538499650,2890,2885,2890,2885,2
20230622,112700,538493875,2885,2890,2890,2885,2831
20230622,112600,530315305,2890,2895,2895,2890,10
20230622,112500,530286360,2890,2890,2890,2890,0
20230622,112400,530286360,2890,2895,2895,2890,11
20230622,112300,530254520,2890,2895,2895,2890,11
20230622,112200,530222680,2890,2890,2890,2890,14
20230622,112100,530182220,2890,2890,2890,2890,39
20230622,112000,530069510,2890,2895,2895,2890,302
20230622,111900,529196340,2895,2890,2895,2890,8
20230622,111800,529173200,2895,2885,2895,2885,5656
20230622,111700,512852850,2890,2890,2890,2885,384
20230622,111600,511743440,2885,2890,2895,2885,2030
20230622,111500,505876255,2890,2900,2900,2890,367
20230622,111400,504812430,2900,2900,2900,2900,1
20230622,111300,504809530,2895,2890,2900,2890,173
20230622,111200,504308955,2890,2895,2900,2890,811
20230622,111100,501962315,2890,2895,2895,2890,220
20230622,111000,501325425,2895,2895,2895,2895,2
20230622,110900,501319635,2895,2885,2895,2885,980
20230622,110800,498487455,2890,2890,2890,2885,123
20230622,110700,498132520,2885,2895,2895,2885,4466
20230622,110600,485230545,2895,2895,2895,2890,10058
20230622,110500,456122235,2895,2895,2900,2895,566
20230622,110400,454483390,2895,2900,2900,2895,145
20230622,110300,454063610,2895,2890,2900,2890,1400
20230622,110200,450010515,2890,2890,2895,2890,997
20230622,110100,447125585,2890,2895,2895,2890,1375
20230622,110000,443146100,2895,2900,2900,2895,1846
20230622,105900,437798930,2895,2900,2900,2895,1106
20230622,105800,434592835,2895,2895,2895,2895,0
20230622,105700,434592835,2895,2895,2895,2895,0
20230622,105600,434592835,2895,2900,2905,2895,250
20230622,105500,433868075,2895,2900,2900,2895,1212
20230622,105400,430354055,2900,2905,2905,2900,1323
20230622,105300,426511700,2900,2905,2905,2900,96
20230622,105200,426233050,2905,2905,2905,2905,0
20230622,105100,426233050,2905,2905,2905,2905,0
20230622,105000,426233050,2905,2905,2905,2895,60
20230622,104900,426059235,2905,2900,2905,2895,1217
20230622,104800,422529960,2895,2900,2900,2895,90
20230622,104700,422269160,2895,2900,2900,2895,30
20230622,104600,422182305,2900,2895,2900,2890,166
20230622,104500,421701735,2895,2895,2895,2890,1150
20230622,104400,418373915,2895,2895,2900,2895,1593
20230622,104300,413755070,2895,2895,2895,2895,87
20230622,104200,413503205,2895,2885,2895,2885,438
20230622,104100,412237635,2885,2895,2895,2885,14698
20230622,104000,369748215,2900,2895,2900,2895,49
20230622,103900,369606290,2900,2900,2900,2895,369
20230622,103800,368536210,2900,2900,2900,2895,719
20230622,103700,366451640,2900,2900,2900,2895,5813
20230622,103600,349600075,2900,2905,2905,2900,111
20230622,103500,349277660,2905,2905,2910,2900,15
20230622,103400,349234070,2900,2910,2910,2900,1695
20230622,103300,344309215,2910,2905,2910,2905,162
20230622,103200,343838595,2910,2910,2915,2905,1084
20230622,103100,340684390,2910,2900,2910,2900,6358
20230622,103000,322236180,2905,2905,2905,2900,313
20230622,102900,321327515,2905,2900,2905,2900,90
20230622,102800,321066130,2900,2905,2910,2900,817
20230622,102700,318693130,2905,2905,2910,2905,608
20230622,102600,316924485,2905,2910,2910,2905,32
20230622,102500,316831370,2905,2910,2910,2905,205
20230622,102400,316234845,2905,2905,2905,2900,591
20230622,102300,314517995,2905,2900,2905,2900,87
20230622,102200,314265690,2900,2900,2905,2900,1258
20230622,102100,310614835,2900,2895,2900,2895,513
20230622,102000,309127555,2900,2900,2900,2895,585
20230622,101900,307431220,2900,2900,2900,2900,16
20230622,101800,307384820,2900,2900,2900,2895,155
20230622,101700,306935480,2895,2900,2900,2895,822
20230622,101600,304553770,2895,2890,2895,2890,2980
20230622,101500,295929085,2890,2895,2895,2890,2938
20230622,101400,287435140,2895,2895,2895,2890,146
20230622,101300,287012555,2895,2900,2900,2890,1298
20230622,101200,283255990,2895,2895,2895,2890,3311
20230622,101100,273674865,2890,2900,2900,2890,12926
20230622,101000,236207425,2900,2900,2905,2900,2732
20230622,100900,228284005,2900,2910,2910,2900,480
20230622,100800,226889905,2910,2910,2910,2900,14153
20230622,100700,185769510,2910,2915,2915,2910,397
20230622,100600,184612760,2915,2910,2915,2910,45
20230622,100500,184481700,2910,2915,2915,2910,1179
20230622,100400,181046645,2910,2915,2915,2910,217
20230622,100300,180414285,2915,2915,2915,2910,198
20230622,100200,179837135,2910,2920,2920,2905,6942
20230622,100100,159651235,2920,2920,2920,2920,1
20230622,100000,159648315,2925,2910,2925,2905,2018
20230622,095900,153784290,2905,2920,2920,2905,11286
20230622,095800,120920940,2920,2925,2925,2920,221
20230622,095700,120274620,2925,2925,2925,2925,1
20230622,095600,120271695,2925,2925,2925,2920,428
20230622,095500,119020385,2925,2925,2925,2925,1
20230622,095400,119017460,2920,2930,2930,2920,1289
20230622,095300,115253295,2920,2930,2930,2920,219
20230622,095200,114611715,2930,2930,2930,2930,1
20230622,095100,114608785,2920,2920,2920,2920,136
20230622,095000,114211665,2930,2930,2930,2915,254
20230622,094900,113469200,2930,2935,2935,2915,12845
20230622,094800,75912795,2945,2940,2945,2940,2
20230622,094700,75906910,2945,2940,2945,2940,32
20230622,094600,75812820,2940,2930,2940,2930,122
20230622,094500,75454750,2930,2940,2940,2930,947
20230622,094400,72675800,2940,2940,2940,2940,0
20230622,094300,72675800,2940,2940,2940,2940,0
20230622,094200,72675800,2940,2940,2940,2940,38
20230622,094100,72564080,2935,2935,2935,2935,348
20230622,094000,71542700,2930,2930,2930,2930,343
20230622,093900,70537710,2935,2935,2935,2930,59
20230622,093800,70364585,2935,2930,2935,2930,2
20230622,093700,70358720,2930,2930,2930,2925,2423
20230622,093600,63263275,2930,2930,2935,2930,13
20230622,093500,63225135,2935,2935,2935,2925,546
20230622,093400,61625600,2925,2935,2935,2925,1900
20230622,093300,56058685,2935,2935,2935,2930,5423
20230622,093200,40151115,2940,2940,2940,2935,39
20230622,093100,40036475,2940,2945,2945,2940,14
20230622,093000,39995250,2945,2940,2945,2940,41
20230622,092900,39874705,2945,2940,2945,2935,25
20230622,092800,39801245,2935,2945,2945,2935,999
20230622,092700,36863450,2950,2945,2950,2945,87
20230622,092600,36607230,2950,2950,2950,2945,116
20230622,092500,36265590,2950,2950,2950,2945,2066
20230622,092400,30172740,2950,2945,2950,2945,33
20230622,092300,30075540,2945,2950,2950,2945,223
20230622,092200,29417800,2945,2955,2955,2945,795
20230622,092100,27072160,2955,2950,2955,2945,131
20230622,092000,26685715,2950,2950,2950,2950,2
20230622,091900,26679815,2945,2950,2950,2940,92
20230622,091800,26408480,2950,2950,2950,2940,13
20230622,091700,26370140,2945,2940,2945,2935,522
20230622,091600,24835400,2940,2935,2940,2930,220
20230622,091500,24190005,2935,2935,2935,2935,1
20230622,091400,24187070,2930,2940,2940,2930,230
20230622,091300,23512110,2940,2940,2940,2940,3
20230622,091200,23503290,2935,2940,2940,2935,56
20230622,091100,23338680,2940,2940,2940,2935,33
20230622,091000,23241675,2940,2940,2940,2940,1
20230622,090900,23238735,2950,2950,2950,2950,1
20230622,090800,23235785,2930,2950,2950,2930,11
20230622,090700,23203355,2950,2950,2950,2930,116
20230622,090600,22861195,2950,2925,2950,2925,27
20230622,090500,22781985,2930,2925,2950,2925,424
20230622,090400,21540285,2920,2925,2925,2920,2367
20230622,090300,14627575,2925,2930,2930,2925,1804
20230622,090200,9344615,2930,2940,2940,2930,381
20230622,090100,8225715,2940,2940,2940,2930,1218
20230622,090000,4651450,2935,2940,2950,2935,1582