stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,231100,171137852,266,266,266,266,15500
20230621,231000,171137852,266,266,266,266,0
20230621,230900,171137852,266,266,266,266,0
20230621,230800,171137852,266,266,266,266,0
20230621,230700,171137852,266,266,266,266,0
20230621,230600,171137852,266,266,266,266,0
20230621,230500,171137852,266,266,266,266,0
20230621,230400,171137852,266,266,266,266,0
20230621,230300,171137852,266,266,266,266,0
20230621,230200,171137852,266,266,266,266,0
20230621,230100,171137852,266,266,266,266,0
20230621,230000,171137852,266,266,266,266,0
20230621,225900,171137852,266,266,266,266,0
20230621,225800,171137852,266,266,266,266,0
20230621,225700,171137852,266,266,266,266,0
20230621,225600,171137852,266,266,266,266,0
20230621,225500,171137852,266,266,266,266,0
20230621,225400,171137852,266,266,266,266,0
20230621,225300,171137852,266,266,266,266,0
20230621,225200,171137852,266,266,266,266,0
20230621,225100,171137852,266,266,266,266,0
20230621,225000,171137852,266,266,266,266,0
20230621,224900,171137852,266,266,266,266,0
20230621,224800,171137852,266,266,266,266,0
20230621,224700,171137852,266,266,266,266,0
20230621,224600,171137852,266,266,266,266,0
20230621,224500,171137852,266,266,266,266,0
20230621,224400,171137852,266,266,266,266,0
20230621,224300,171137852,266,266,266,266,0
20230621,224200,171137852,266,266,266,266,0
20230621,224100,171137852,266,266,266,266,15500
20230621,224000,171137852,266,266,266,266,0
20230621,223900,171137852,266,266,266,266,0
20230621,223800,171137852,266,266,266,266,0
20230621,223700,171137852,266,266,266,266,0
20230621,223600,171137852,266,266,266,266,0
20230621,223500,171137852,266,266,266,266,0
20230621,223400,171137852,266,266,266,266,0
20230621,223300,171137852,266,266,266,266,0
20230621,223200,171137852,266,266,266,266,0
20230621,223100,171137852,266,266,266,266,0
20230621,223000,171137852,266,266,266,266,0
20230621,222900,171137852,266,266,266,266,0
20230621,222800,171137852,266,266,266,266,0
20230621,222700,171137852,266,266,266,266,0
20230621,222600,171137852,266,266,266,266,0
20230621,222500,171137852,266,266,266,266,0
20230621,222400,171137852,266,266,266,266,0
20230621,222300,171137852,266,266,266,266,0
20230621,222200,171137852,266,266,266,266,0
20230621,222100,171137852,266,266,266,266,0
20230621,222000,171137852,266,266,266,266,0
20230621,221900,171137852,266,266,266,266,0
20230621,221800,171137852,266,266,266,266,0
20230621,221700,171137852,266,266,266,266,0
20230621,221600,171137852,266,266,266,266,0
20230621,221500,171137852,266,266,266,266,0
20230621,221400,171137852,266,266,266,266,0
20230621,221300,171137852,266,266,266,266,0
20230621,221200,171137852,266,266,266,266,0
20230621,221100,171137852,266,266,266,266,15500
20230621,221000,171137852,266,266,266,266,0
20230621,220900,171137852,266,266,266,266,0
20230621,220800,171137852,266,266,266,266,0
20230621,220700,171137852,266,266,266,266,0
20230621,220600,171137852,266,266,266,266,0
20230621,220500,171137852,266,266,266,266,0
20230621,220400,171137852,266,266,266,266,0
20230621,220300,171137852,266,266,266,266,0
20230621,220200,171137852,266,266,266,266,0
20230621,220100,171137852,266,266,266,266,0
20230621,220000,171137852,266,266,266,266,0
20230621,215900,171137852,266,266,266,266,0
20230621,215800,171137852,266,266,266,266,0
20230621,215700,171137852,266,266,266,266,0
20230621,215600,171137852,266,266,266,266,0
20230621,215500,171137852,266,266,266,266,0
20230621,215400,171137852,266,266,266,266,0
20230621,215300,171137852,266,266,266,266,0
20230621,215200,171137852,266,266,266,266,0
20230621,215100,171137852,266,266,266,266,0
20230621,215000,171137852,266,266,266,266,0
20230621,214900,171137852,266,266,266,266,0
20230621,214800,171137852,266,266,266,266,0
20230621,214700,171137852,266,266,266,266,0
20230621,214600,171137852,266,266,266,266,0
20230621,214500,171137852,266,266,266,266,0
20230621,214400,171137852,266,266,266,266,0
20230621,214300,171137852,266,266,266,266,0
20230621,214200,171137852,266,266,266,266,0
20230621,214100,171137852,266,266,266,266,15500
20230621,214000,171137852,266,266,266,266,0
20230621,213900,171137852,266,266,266,266,0
20230621,213800,171137852,266,266,266,266,0
20230621,213700,171137852,266,266,266,266,0
20230621,213600,171137852,266,266,266,266,0
20230621,213500,171137852,266,266,266,266,0
20230621,213400,171137852,266,266,266,266,0
20230621,213300,171137852,266,266,266,266,0
20230621,213200,171137852,266,266,266,266,0
20230621,213100,171137852,266,266,266,266,0
20230621,213000,171137852,266,266,266,266,0
20230621,212900,171137852,266,266,266,266,0
20230621,212800,171137852,266,266,266,266,0
20230621,212700,171137852,266,266,266,266,0
20230621,212600,171137852,266,266,266,266,0
20230621,212500,171137852,266,266,266,266,0
20230621,212400,171137852,266,266,266,266,0
20230621,212300,171137852,266,266,266,266,0
20230621,212200,171137852,266,266,266,266,0
20230621,212100,171137852,266,266,266,266,0
20230621,212000,171137852,266,266,266,266,0
20230621,211900,171137852,266,266,266,266,0
20230621,211800,171137852,266,266,266,266,0
20230621,211700,171137852,266,266,266,266,0
20230621,211600,171137852,266,266,266,266,0
20230621,211500,171137852,266,266,266,266,0
20230621,211400,171137852,266,266,266,266,0
20230621,211300,171137852,266,266,266,266,0
20230621,211200,171137852,266,266,266,266,0
20230621,211100,171137852,266,266,266,266,15500
20230621,211000,171137852,266,266,266,266,0
20230621,210900,171137852,266,266,266,266,0
20230621,210800,171137852,266,266,266,266,0
20230621,210700,171137852,266,266,266,266,0
20230621,210600,171137852,266,266,266,266,0
20230621,210500,171137852,266,266,266,266,0
20230621,210400,171137852,266,266,266,266,0
20230621,210300,171137852,266,266,266,266,0
20230621,210200,171137852,266,266,266,266,0
20230621,210100,171137852,266,266,266,266,0
20230621,210000,171137852,266,266,266,266,0
20230621,205900,171137852,266,266,266,266,0
20230621,205800,171137852,266,266,266,266,0
20230621,205700,171137852,266,266,266,266,0
20230621,205600,171137852,266,266,266,266,0
20230621,205500,171137852,266,266,266,266,0
20230621,205400,171137852,266,266,266,266,0
20230621,205300,171137852,266,266,266,266,0
20230621,205200,171137852,266,266,266,266,0
20230621,205100,171137852,266,266,266,266,0
20230621,205000,171137852,266,266,266,266,0
20230621,204900,171137852,266,266,266,266,0
20230621,204800,171137852,266,266,266,266,0
20230621,204700,171137852,266,266,266,266,0
20230621,204600,171137852,266,266,266,266,0
20230621,204500,171137852,266,266,266,266,0
20230621,204400,171137852,266,266,266,266,0
20230621,204300,171137852,266,266,266,266,0
20230621,204200,171137852,266,266,266,266,0
20230621,204100,171137852,266,266,266,266,15500
20230621,204000,171137852,266,266,266,266,0
20230621,203900,171137852,266,266,266,266,0
20230621,203800,171137852,266,266,266,266,0
20230621,203700,171137852,266,266,266,266,0
20230621,203600,171137852,266,266,266,266,0
20230621,203500,171137852,266,266,266,266,0
20230621,203400,171137852,266,266,266,266,0
20230621,203300,171137852,266,266,266,266,0
20230621,203200,171137852,266,266,266,266,0
20230621,203100,171137852,266,266,266,266,0
20230621,203000,171137852,266,266,266,266,0
20230621,202900,171137852,266,266,266,266,0
20230621,202800,171137852,266,266,266,266,0
20230621,202700,171137852,266,266,266,266,0
20230621,202600,171137852,266,266,266,266,0
20230621,202500,171137852,266,266,266,266,0
20230621,202400,171137852,266,266,266,266,0
20230621,202300,171137852,266,266,266,266,0
20230621,202200,171137852,266,266,266,266,0
20230621,202100,171137852,266,266,266,266,0
20230621,202000,171137852,266,266,266,266,0
20230621,201900,171137852,266,266,266,266,0
20230621,201800,171137852,266,266,266,266,0
20230621,201700,171137852,266,266,266,266,0
20230621,201600,171137852,266,266,266,266,0
20230621,201500,171137852,266,266,266,266,0
20230621,201400,171137852,266,266,266,266,0
20230621,201300,171137852,266,266,266,266,0
20230621,201200,171137852,266,266,266,266,0
20230621,201100,171137852,266,266,266,266,15500
20230621,201000,171137852,266,266,266,266,0
20230621,200900,171137852,266,266,266,266,0
20230621,200800,171137852,266,266,266,266,0
20230621,200700,171137852,266,266,266,266,0
20230621,200600,171137852,266,266,266,266,0
20230621,200500,171137852,266,266,266,266,0
20230621,200400,171137852,266,266,266,266,0
20230621,200300,171137852,266,266,266,266,0
20230621,200200,171137852,266,266,266,266,0
20230621,200100,171137852,266,266,266,266,0
20230621,200000,171137852,266,266,266,266,0
20230621,195900,171137852,266,266,266,266,0
20230621,195800,171137852,266,266,266,266,0
20230621,195700,171137852,266,266,266,266,0
20230621,195600,171137852,266,266,266,266,0
20230621,195500,171137852,266,266,266,266,0
20230621,195400,171137852,266,266,266,266,0
20230621,195300,171137852,266,266,266,266,0
20230621,195200,171137852,266,266,266,266,0
20230621,195100,171137852,266,266,266,266,0
20230621,195000,171137852,266,266,266,266,0
20230621,194900,171137852,266,266,266,266,0
20230621,194800,171137852,266,266,266,266,0
20230621,194700,171137852,266,266,266,266,0
20230621,194600,171137852,266,266,266,266,0
20230621,194500,171137852,266,266,266,266,0
20230621,194400,171137852,266,266,266,266,0
20230621,194300,171137852,266,266,266,266,0
20230621,194200,171137852,266,266,266,266,0
20230621,194100,171137852,266,266,266,266,15500
20230621,194000,171137852,266,266,266,266,0
20230621,193900,171137852,266,266,266,266,0
20230621,193800,171137852,266,266,266,266,0
20230621,193700,171137852,266,266,266,266,0
20230621,193600,171137852,266,266,266,266,0
20230621,193500,171137852,266,266,266,266,0
20230621,193400,171137852,266,266,266,266,0
20230621,193300,171137852,266,266,266,266,0
20230621,193200,171137852,266,266,266,266,0
20230621,193100,171137852,266,266,266,266,0
20230621,193000,171137852,266,266,266,266,0
20230621,192900,171137852,266,266,266,266,0
20230621,192800,171137852,266,266,266,266,0
20230621,192700,171137852,266,266,266,266,0
20230621,192600,171137852,266,266,266,266,0
20230621,192500,171137852,266,266,266,266,0
20230621,192400,171137852,266,266,266,266,0
20230621,192300,171137852,266,266,266,266,0
20230621,192200,171137852,266,266,266,266,0
20230621,192100,171137852,266,266,266,266,0
20230621,192000,171137852,266,266,266,266,0
20230621,191900,171137852,266,266,266,266,0
20230621,191800,171137852,266,266,266,266,0
20230621,191700,171137852,266,266,266,266,0
20230621,191600,171137852,266,266,266,266,0
20230621,191500,171137852,266,266,266,266,0
20230621,191400,171137852,266,266,266,266,0
20230621,191300,171137852,266,266,266,266,0
20230621,191200,171137852,266,266,266,266,0
20230621,191100,171137852,266,266,266,266,15500
20230621,191000,171137852,266,266,266,266,0
20230621,190900,171137852,266,266,266,266,0
20230621,190800,171137852,266,266,266,266,0
20230621,190700,171137852,266,266,266,266,0
20230621,190600,171137852,266,266,266,266,0
20230621,190500,171137852,266,266,266,266,0
20230621,190400,171137852,266,266,266,266,0
20230621,190300,171137852,266,266,266,266,0
20230621,190200,171137852,266,266,266,266,0
20230621,190100,171137852,266,266,266,266,0
20230621,190000,171137852,266,266,266,266,0
20230621,185900,171137852,266,266,266,266,0
20230621,185800,171137852,266,266,266,266,0
20230621,185700,171137852,266,266,266,266,0
20230621,185600,171137852,266,266,266,266,0
20230621,185500,171137852,266,266,266,266,0
20230621,185400,171137852,266,266,266,266,0
20230621,185300,171137852,266,266,266,266,0
20230621,185200,171137852,266,266,266,266,0
20230621,185100,171137852,266,266,266,266,0
20230621,185000,171137852,266,266,266,266,0
20230621,184900,171137852,266,266,266,266,0
20230621,184800,171137852,266,266,266,266,0
20230621,184700,171137852,266,266,266,266,0
20230621,184600,171137852,266,266,266,266,0
20230621,184500,171137852,266,266,266,266,0
20230621,184400,171137852,266,266,266,266,0
20230621,184300,171137852,266,266,266,266,0
20230621,184200,171137852,266,266,266,266,0
20230621,184100,171137852,266,266,266,266,15500
20230621,184000,171137852,266,266,266,266,0
20230621,183900,171137852,266,266,266,266,0
20230621,183800,171137852,266,266,266,266,0
20230621,183700,171137852,266,266,266,266,0
20230621,183600,171137852,266,266,266,266,0
20230621,183500,171137852,266,266,266,266,0
20230621,183400,171137852,266,266,266,266,0
20230621,183300,171137852,266,266,266,266,0
20230621,183200,171137852,266,266,266,266,0
20230621,183100,171137852,266,266,266,266,0
20230621,183000,171137852,266,266,266,266,0
20230621,182900,171137852,266,266,266,266,0
20230621,182800,171137852,266,266,266,266,0
20230621,182700,171137852,266,266,266,266,0
20230621,182600,171137852,266,266,266,266,0
20230621,182500,171137852,266,266,266,266,0
20230621,182400,171137852,266,266,266,266,0
20230621,182300,171137852,266,266,266,266,0
20230621,182200,171137852,266,266,266,266,0
20230621,182100,171137852,266,266,266,266,0
20230621,182000,171137852,266,266,266,266,0
20230621,181900,171137852,266,266,266,266,0
20230621,181800,171137852,266,266,266,266,0
20230621,181700,171137852,266,266,266,266,0
20230621,181600,171137852,266,266,266,266,0
20230621,181500,171137852,266,266,266,266,0
20230621,181400,171137852,266,266,266,266,0
20230621,181300,171137852,266,266,266,266,0
20230621,181200,171137852,266,266,266,266,0
20230621,181100,171137852,266,266,266,266,15500
20230621,181000,171137852,266,266,266,266,0
20230621,180900,171137852,266,266,266,266,0
20230621,180800,171137852,266,266,266,266,0
20230621,180700,171137852,266,266,266,266,0
20230621,180600,171137852,266,266,266,266,0
20230621,180500,171137852,266,266,266,266,0
20230621,180400,171137852,266,266,266,266,0
20230621,180300,171137852,266,266,266,266,0
20230621,180200,171137852,266,266,266,266,0
20230621,180100,171137852,266,266,266,266,0
20230621,180000,171137852,266,266,266,266,0
20230621,175900,171137852,266,266,266,266,0
20230621,175800,171137852,266,266,266,266,0
20230621,175700,171137852,266,266,266,266,0
20230621,175600,171137852,266,266,266,266,0
20230621,175500,171137852,266,266,266,266,0
20230621,175400,171137852,266,266,266,266,0
20230621,175300,171137852,266,266,266,266,0
20230621,175200,171137852,266,266,266,266,0
20230621,175100,171137852,266,266,266,266,0
20230621,175000,171137852,266,266,266,266,0
20230621,174900,171137852,266,266,266,266,0
20230621,174800,171137852,266,266,266,266,0
20230621,174700,171137852,266,266,266,266,0
20230621,174600,171137852,266,266,266,266,0
20230621,174500,171137852,266,266,266,266,0
20230621,174400,171137852,266,266,266,266,0
20230621,174300,171137852,266,266,266,266,0
20230621,174200,171137852,266,266,266,266,0
20230621,174100,171137852,266,266,266,266,15500
20230621,174000,171137852,266,266,266,266,0
20230621,173900,171137852,266,266,266,266,0
20230621,173800,171137852,266,266,266,266,0
20230621,173700,171137852,266,266,266,266,0
20230621,173600,171137852,266,266,266,266,0
20230621,173500,171137852,266,266,266,266,0
20230621,173400,171137852,266,266,266,266,0
20230621,173300,171137852,266,266,266,266,0
20230621,173200,171137852,266,266,266,266,0
20230621,173100,171137852,266,266,266,266,0
20230621,173000,171137852,266,266,266,266,0
20230621,172900,171137852,266,266,266,266,0
20230621,172800,171137852,266,266,266,266,0
20230621,172700,171137852,266,266,266,266,0
20230621,172600,171137852,266,266,266,266,0
20230621,172500,171137852,266,266,266,266,0
20230621,172400,171137852,266,266,266,266,0
20230621,172300,171137852,266,266,266,266,0
20230621,172200,171137852,266,266,266,266,0
20230621,172100,171137852,266,266,266,266,0
20230621,172000,171137852,266,266,266,266,0
20230621,171900,171137852,266,266,266,266,0
20230621,171800,171137852,266,266,266,266,0
20230621,171700,171137852,266,266,266,266,0
20230621,171600,171137852,266,266,266,266,0
20230621,171500,171137852,266,266,266,266,0
20230621,171400,171137852,266,266,266,266,0
20230621,171300,171137852,266,266,266,266,0
20230621,171200,171137852,266,266,266,266,0
20230621,171100,171137852,266,266,266,266,15500
20230621,171000,171137852,266,266,266,266,0
20230621,170900,171137852,266,266,266,266,0
20230621,170800,171137852,266,266,266,266,0
20230621,170700,171137852,266,266,266,266,0
20230621,170600,171137852,266,266,266,266,0
20230621,170500,171137852,266,266,266,266,0
20230621,170400,171137852,266,266,266,266,0
20230621,170300,171137852,266,266,266,266,0
20230621,170200,171137852,266,266,266,266,0
20230621,170100,171137852,266,266,266,266,0
20230621,170000,171137852,266,266,266,266,0
20230621,165900,171137852,266,266,266,266,0
20230621,165800,171137852,266,266,266,266,0
20230621,165700,171137852,266,266,266,266,0
20230621,165600,171137852,266,266,266,266,0
20230621,165500,171137852,266,266,266,266,0
20230621,165400,171137852,266,266,266,266,0
20230621,165300,171137852,266,266,266,266,0
20230621,165200,171137852,266,266,266,266,0
20230621,165100,171137852,266,266,266,266,0
20230621,165000,171137852,266,266,266,266,0
20230621,164900,171137852,266,266,266,266,0
20230621,164800,171137852,266,266,266,266,0
20230621,164700,171137852,266,266,266,266,0
20230621,164600,171137852,266,266,266,266,0
20230621,164500,171137852,266,266,266,266,0
20230621,164400,171137852,266,266,266,266,0
20230621,164300,171137852,266,266,266,266,0
20230621,164200,171137852,266,266,266,266,0
20230621,164100,171137852,266,266,266,266,15500
20230621,164000,171137852,266,266,266,266,0
20230621,163900,171137852,266,266,266,266,0
20230621,163800,171137852,266,266,266,266,0
20230621,163700,171137852,266,266,266,266,0
20230621,163600,171137852,266,266,266,266,0
20230621,163500,171137852,266,266,266,266,0
20230621,163400,171137852,266,266,266,266,0
20230621,163300,171137852,266,266,266,266,0
20230621,163200,171137852,266,266,266,266,0
20230621,163100,171137852,266,266,266,266,0
20230621,163000,171137852,266,266,266,266,0
20230621,162900,171137852,266,266,266,266,0
20230621,162800,171137852,266,266,266,266,0
20230621,162700,171137852,266,266,266,266,0
20230621,162600,171137852,266,266,266,266,0
20230621,162500,171137852,266,266,266,266,0
20230621,162400,171137852,266,266,266,266,0
20230621,162300,171137852,266,266,266,266,0
20230621,162200,171137852,266,266,266,266,0
20230621,162100,171137852,266,266,266,266,0
20230621,162000,171137852,266,266,266,266,0
20230621,161900,171137852,266,266,266,266,0
20230621,161800,171137852,266,266,266,266,0
20230621,161700,171137852,266,266,266,266,0
20230621,161600,171137852,266,266,266,266,0
20230621,161500,171137852,266,266,266,266,0
20230621,161400,171137852,266,266,266,266,0
20230621,161300,171137852,266,266,266,266,0
20230621,161200,171137852,266,266,266,266,0
20230621,161100,171137852,266,266,266,266,15500
20230621,161000,171137852,266,266,266,266,0
20230621,160900,171137852,266,266,266,266,0
20230621,160800,171137852,266,266,266,266,0
20230621,160700,171137852,266,266,266,266,0
20230621,160600,171137852,266,266,266,266,0
20230621,160500,171137852,266,266,266,266,0
20230621,160400,171137852,266,266,266,266,0
20230621,160300,171137852,266,266,266,266,0
20230621,160200,171137852,266,266,266,266,0
20230621,160100,171137852,266,266,266,266,0
20230621,160000,171137852,266,266,266,266,0
20230621,155900,171137852,266,266,266,266,0
20230621,155800,171137852,266,266,266,266,0
20230621,155700,171137852,266,266,266,266,0
20230621,155600,171137852,266,266,266,266,0
20230621,155500,171137852,266,266,266,266,0
20230621,155400,171137852,266,266,266,266,0
20230621,155300,171137852,266,266,266,266,0
20230621,155200,171137852,266,266,266,266,0
20230621,155100,171137852,266,266,266,266,0
20230621,155000,171137852,266,266,266,266,0
20230621,154900,171137852,266,266,266,266,0
20230621,154800,171137852,266,266,266,266,0
20230621,154700,171137852,266,266,266,266,0
20230621,154600,171137852,266,266,266,266,0
20230621,154500,171137852,266,266,266,266,0
20230621,154400,171137852,266,266,266,266,0
20230621,154300,171137852,266,266,266,266,0
20230621,154200,171137852,266,266,266,266,0
20230621,154100,171137852,266,266,266,266,15500
20230621,154000,171137852,266,266,266,266,0
20230621,153900,171137852,266,266,266,266,0
20230621,153800,171137852,266,266,266,266,0
20230621,153700,171137852,266,266,266,266,0
20230621,153600,171137852,266,266,266,266,0
20230621,153500,171137852,266,266,266,266,0
20230621,153400,171137852,266,266,266,266,0
20230621,153300,171137852,266,266,266,266,0
20230621,153200,171137852,266,266,266,266,0
20230621,153100,171137852,266,266,266,266,0
20230621,153000,171137852,266,266,266,266,15500
20230621,152900,167014852,266,266,266,266,0
20230621,152800,167014852,266,266,266,266,0
20230621,152700,167014852,266,266,266,266,0
20230621,152600,167014852,266,266,266,266,0
20230621,152500,167014852,266,266,266,266,0
20230621,152400,167014852,266,266,266,266,0
20230621,152300,167014852,266,266,266,266,0
20230621,152200,167014852,266,266,266,266,0
20230621,152100,167014852,266,266,266,266,0
20230621,152000,167014852,266,266,266,266,0
20230621,151900,167014852,266,266,266,266,555
20230621,151800,166867222,266,266,266,266,0
20230621,151700,166867222,266,266,266,266,0
20230621,151600,166867222,266,266,266,266,511
20230621,151500,166731296,266,265,266,265,3884
20230621,151400,165701957,265,265,265,265,1
20230621,151300,165701692,264,265,265,264,1100
20230621,151200,165411192,264,264,264,264,190
20230621,151100,165361032,265,265,265,265,1
20230621,151000,165360767,265,265,265,265,379
20230621,150900,165260332,265,264,265,264,9
20230621,150800,165257948,264,264,264,264,0
20230621,150700,165257948,264,264,264,264,0
20230621,150600,165257948,264,264,264,264,215
20230621,150500,165201188,264,264,264,264,0
20230621,150400,165201188,264,264,264,264,0
20230621,150300,165201188,264,264,264,264,0
20230621,150200,165201188,264,264,264,264,0
20230621,150100,165201188,264,264,264,264,50
20230621,150000,165187988,263,263,263,263,509
20230621,145900,165054121,263,263,263,263,359
20230621,145800,164959704,264,264,264,264,142
20230621,145700,164922216,264,264,264,261,7380
20230621,145600,162987990,265,265,265,265,60
20230621,145500,162972090,265,265,265,265,34
20230621,145400,162963080,265,265,265,265,410
20230621,145300,162854430,265,265,265,265,6701
20230621,145200,161078665,265,265,265,265,1
20230621,145100,161078400,264,264,264,264,0
20230621,145000,161078400,264,264,264,264,0
20230621,144900,161078400,264,264,264,264,0
20230621,144800,161078400,264,264,264,264,0
20230621,144700,161078400,264,264,264,264,0
20230621,144600,161078400,264,264,264,264,44
20230621,144500,161066784,264,264,264,264,1326
20230621,144400,160716720,264,264,264,264,400
20230621,144300,160611120,264,264,264,264,100
20230621,144200,160584720,264,264,264,264,0
20230621,144100,160584720,264,264,264,264,323
20230621,144000,160499448,264,264,264,264,0
20230621,143900,160499448,264,264,264,264,0
20230621,143800,160499448,264,264,264,264,25
20230621,143700,160492848,264,264,264,264,60
20230621,143600,160477008,264,264,264,264,0
20230621,143500,160477008,264,264,264,264,12
20230621,143400,160473840,264,264,264,264,0
20230621,143300,160473840,264,264,264,264,2
20230621,143200,160473312,264,264,264,264,12
20230621,143100,160470144,263,263,263,263,100
20230621,143000,160443844,264,264,264,264,0
20230621,142900,160443844,264,264,264,264,88
20230621,142800,160420612,264,264,264,264,0
20230621,142700,160420612,264,264,264,263,2603
20230621,142600,159736011,264,264,264,264,20
20230621,142500,159730731,264,264,264,264,22
20230621,142400,159724923,262,264,264,262,10031
20230621,142300,157086902,263,263,263,263,107
20230621,142200,157058761,263,263,263,263,5
20230621,142100,157057446,265,265,265,265,2
20230621,142000,157056916,265,263,265,263,3000
20230621,141900,156263823,262,262,262,262,55
20230621,141800,156249413,263,262,263,262,1438
20230621,141700,155872631,262,262,262,262,7
20230621,141600,155870797,261,262,262,261,14742
20230621,141500,152022482,262,262,262,262,0
20230621,141400,152022482,262,261,262,261,210
20230621,141300,151967512,262,263,263,261,10252
20230621,141200,149288547,263,263,263,263,653
20230621,141100,149116808,263,265,265,260,71518
20230621,141000,130363428,266,266,266,266,100
20230621,140900,130336828,265,265,265,265,80
20230621,140800,130315628,265,265,265,265,0
20230621,140700,130315628,265,266,266,265,4454
20230621,140600,129135317,266,266,266,266,0
20230621,140500,129135317,266,266,266,266,0
20230621,140400,129135317,266,266,266,266,0
20230621,140300,129135317,266,266,266,266,564
20230621,140200,128985293,266,266,266,266,396
20230621,140100,128879957,265,265,265,265,0
20230621,140000,128879957,265,265,266,265,76
20230621,135900,128859815,265,265,265,265,0
20230621,135800,128859815,265,265,265,265,0
20230621,135700,128859815,265,265,265,265,0
20230621,135600,128859815,265,266,266,265,400
20230621,135500,128753755,266,266,266,266,0
20230621,135400,128753755,266,266,266,266,13
20230621,135300,128750297,266,266,266,266,2
20230621,135200,128749765,265,265,265,265,1670
20230621,135100,128307215,267,268,268,267,10
20230621,135000,128304544,268,268,268,268,2
20230621,134900,128304008,268,268,268,268,0
20230621,134800,128304008,268,268,268,268,0
20230621,134700,128304008,268,268,268,268,0
20230621,134600,128304008,268,266,268,266,2228
20230621,134500,127709249,267,267,267,267,0
20230621,134400,127709249,267,267,267,267,0
20230621,134300,127709249,267,267,267,267,2
20230621,134200,127708715,267,266,267,266,232
20230621,134100,127647001,266,266,266,266,5
20230621,134000,127645671,266,264,266,264,358
20230621,133900,127551155,263,265,265,263,2100
20230621,133800,126997159,267,266,267,266,9
20230621,133700,126994757,266,266,266,266,1
20230621,133600,126994491,265,265,265,265,636
20230621,133500,126825951,266,267,267,266,79
20230621,133400,126804932,268,268,268,268,0
20230621,133300,126804932,268,268,268,268,0
20230621,133200,126804932,268,268,268,268,0
20230621,133100,126804932,268,268,268,268,0
20230621,133000,126804932,268,268,268,268,0
20230621,132900,126804932,268,268,268,268,0
20230621,132800,126804932,268,268,268,268,0
20230621,132700,126804932,268,268,268,268,0
20230621,132600,126804932,268,268,268,268,0
20230621,132500,126804932,268,267,268,267,553
20230621,132400,126656737,266,266,266,266,0
20230621,132300,126656737,266,266,266,266,200
20230621,132200,126603537,266,266,266,266,0
20230621,132100,126603537,266,266,266,266,0
20230621,132000,126603537,266,267,267,266,2
20230621,131900,126603004,267,267,267,267,7
20230621,131800,126601135,266,266,266,266,35
20230621,131700,126591825,265,267,267,262,35742
20230621,131600,117160532,269,269,269,269,0
20230621,131500,117160532,269,269,269,269,0
20230621,131400,117160532,269,268,269,268,100
20230621,131300,117133633,269,269,269,269,0
20230621,131200,117133633,269,269,269,269,0
20230621,131100,117133633,269,268,269,268,2
20230621,131000,117133096,269,268,269,268,19
20230621,130900,117127999,269,269,269,269,0
20230621,130800,117127999,269,269,269,269,0
20230621,130700,117127999,269,269,269,269,371
20230621,130600,117028200,269,269,269,269,0
20230621,130500,117028200,269,269,269,269,1
20230621,130400,117027931,266,266,266,266,0
20230621,130300,117027931,266,267,267,266,550
20230621,130200,116881611,269,269,269,269,0
20230621,130100,116881611,269,269,269,269,10
20230621,130000,116878921,269,269,269,269,0
20230621,125900,116878921,269,269,269,269,0
20230621,125800,116878921,269,269,269,269,0
20230621,125700,116878921,269,269,269,269,0
20230621,125600,116878921,269,269,269,269,805
20230621,125500,116662376,268,268,268,268,0
20230621,125400,116662376,268,268,268,268,0
20230621,125300,116662376,268,267,268,267,5999
20230621,125200,115056115,267,267,267,267,0
20230621,125100,115056115,267,267,267,267,2
20230621,125000,115055581,267,267,267,267,0
20230621,124900,115055581,267,267,267,267,0
20230621,124800,115055581,267,267,267,267,5
20230621,124700,115054246,267,267,267,267,0
20230621,124600,115054246,267,267,267,267,287
20230621,124500,114977617,265,265,265,265,325
20230621,124400,114891492,265,266,266,265,207
20230621,124300,114836431,266,266,266,266,67
20230621,124200,114818609,266,266,266,266,50
20230621,124100,114805309,266,264,266,264,1300
20230621,124000,114462107,264,265,265,264,2080
20230621,123900,113912907,265,265,265,265,1
20230621,123800,113912642,265,265,265,265,1
20230621,123700,113912377,265,265,265,265,1625
20230621,123600,113481752,266,265,266,265,12022
20230621,123500,110295921,265,265,265,265,0
20230621,123400,110295921,265,265,265,265,0
20230621,123300,110295921,265,265,265,265,7800
20230621,123200,108228921,265,266,266,265,1100
20230621,123100,107937321,266,266,266,266,200
20230621,123000,107884121,266,266,266,266,1000
20230621,122900,107618121,265,266,266,265,6000
20230621,122800,106025121,265,265,265,265,0
20230621,122700,106025121,265,266,266,265,5029
20230621,122600,104692407,266,266,266,266,13
20230621,122500,104688949,267,267,267,267,50
20230621,122400,104675599,267,267,267,267,710
20230621,122300,104486029,267,267,267,267,20
20230621,122200,104480689,267,265,267,265,6083
20230621,122100,102863956,266,266,266,266,0
20230621,122000,102863956,266,266,266,266,99
20230621,121900,102837622,266,266,266,266,100
20230621,121800,102811022,266,266,266,266,0
20230621,121700,102811022,266,266,266,266,0
20230621,121600,102811022,266,266,266,266,3
20230621,121500,102810224,266,266,266,266,0
20230621,121400,102810224,266,266,266,266,1
20230621,121300,102809958,266,266,266,266,6
20230621,121200,102808362,265,265,265,265,1000
20230621,121100,102543362,266,266,266,266,674
20230621,121000,102364078,266,266,266,266,50
20230621,120900,102350778,264,266,266,264,9343
20230621,120800,99877090,266,266,266,266,19
20230621,120700,99872036,266,266,266,266,61
20230621,120600,99855810,266,266,266,266,0
20230621,120500,99855810,266,266,266,266,0
20230621,120400,99855810,266,266,266,266,100
20230621,120300,99829210,267,267,267,267,6
20230621,120200,99827608,266,266,266,266,1424
20230621,120100,99448824,266,265,266,265,5076
20230621,120000,98099108,263,265,265,263,5181
20230621,115900,96736329,263,265,265,263,20000
20230621,115800,91453469,266,266,266,266,453
20230621,115700,91332971,266,266,266,266,3435
20230621,115600,90419261,266,267,267,266,800
20230621,115500,90206361,267,268,268,267,10
20230621,115400,90203687,268,268,268,268,0
20230621,115300,90203687,268,268,268,268,0
20230621,115200,90203687,268,268,268,268,5
20230621,115100,90202347,268,268,268,268,0
20230621,115000,90202347,268,268,268,268,0
20230621,114900,90202347,268,268,268,268,3
20230621,114800,90201543,268,267,268,267,2
20230621,114700,90201008,268,269,269,268,633
20230621,114600,90031354,269,268,269,268,1378
20230621,114500,89662049,268,268,268,268,0
20230621,114400,89662049,268,268,268,268,0
20230621,114300,89662049,268,268,268,268,520
20230621,114200,89522689,265,268,269,265,3461
20230621,114100,88594464,268,266,268,265,21786
20230621,114000,82821156,266,268,268,266,252
20230621,113900,82754120,266,267,267,266,4700
20230621,113800,81503605,268,267,268,266,3501
20230621,113700,80572332,268,268,268,268,2
20230621,113600,80571796,268,268,268,268,0
20230621,113500,80571796,268,268,268,268,5
20230621,113400,80570456,268,268,268,268,0
20230621,113300,80570456,268,268,268,268,1
20230621,113200,80570188,268,268,268,268,0
20230621,113100,80570188,268,266,268,266,9901
20230621,113000,77936520,266,266,266,266,100
20230621,112900,77909920,266,266,266,266,646
20230621,112800,77738084,266,266,266,266,91
20230621,112700,77713878,268,268,268,268,130
20230621,112600,77679038,268,269,269,268,32
20230621,112500,77670431,269,269,269,269,5
20230621,112400,77669086,269,269,269,266,5039
20230621,112300,76320441,269,269,269,269,1166
20230621,112200,76006787,270,270,270,270,0
20230621,112100,76006787,270,270,270,270,0
20230621,112000,76006787,270,270,270,270,2
20230621,111900,76006247,270,270,270,270,0
20230621,111800,76006247,270,270,270,270,0
20230621,111700,76006247,270,270,270,270,0
20230621,111600,76006247,270,270,270,270,1
20230621,111500,76005977,270,270,270,270,0
20230621,111400,76005977,270,270,270,270,0
20230621,111300,76005977,270,270,270,270,2010
20230621,111200,75463277,270,270,270,270,20
20230621,111100,75457877,270,270,270,270,55
20230621,111000,75443027,270,270,270,270,2
20230621,110900,75442487,270,270,270,270,0
20230621,110800,75442487,270,270,270,270,105
20230621,110700,75414137,270,270,270,270,2
20230621,110600,75413597,270,269,270,269,4
20230621,110500,75412518,270,269,270,269,514
20230621,110400,75274245,266,269,269,266,5000
20230621,110300,73942179,270,270,270,270,4
20230621,110200,73941099,270,270,270,270,0
20230621,110100,73941099,270,270,270,270,8
20230621,110000,73938939,269,269,269,269,0
20230621,105900,73938939,269,269,269,269,0
20230621,105800,73938939,269,269,269,269,1
20230621,105700,73938670,270,270,270,270,0
20230621,105600,73938670,270,270,270,270,0
20230621,105500,73938670,270,270,270,270,0
20230621,105400,73938670,270,267,270,267,102
20230621,105300,73911135,267,269,269,267,58
20230621,105200,73895647,270,270,270,270,0
20230621,105100,73895647,270,270,270,270,0
20230621,105000,73895647,270,270,270,270,0
20230621,104900,73895647,270,269,270,269,20
20230621,104800,73890248,269,269,269,269,0
20230621,104700,73890248,269,269,269,269,50
20230621,104600,73876798,269,269,269,269,1
20230621,104500,73876529,267,267,267,267,0
20230621,104400,73876529,267,267,267,267,101
20230621,104300,73849562,267,267,267,267,0
20230621,104200,73849562,267,267,268,266,1628
20230621,104100,73415125,269,269,269,269,0
20230621,104000,73415125,269,269,269,269,0
20230621,103900,73415125,269,269,269,269,0
20230621,103800,73415125,269,269,269,269,9
20230621,103700,73412704,269,269,269,269,10
20230621,103600,73410014,269,268,269,268,1631
20230621,103500,72972645,269,269,269,269,4
20230621,103400,72971569,269,269,269,269,8
20230621,103300,72969417,269,269,269,269,0
20230621,103200,72969417,269,269,269,269,0
20230621,103100,72969417,269,269,269,269,10
20230621,103000,72966727,270,270,270,270,0
20230621,102900,72966727,270,270,270,270,1501
20230621,102800,72561457,270,270,270,270,0
20230621,102700,72561457,270,270,270,270,0
20230621,102600,72561457,270,269,270,269,200
20230621,102500,72507478,270,270,270,270,0
20230621,102400,72507478,270,269,270,269,30
20230621,102300,72499396,270,270,270,270,0
20230621,102200,72499396,270,270,270,270,0
20230621,102100,72499396,270,270,270,270,0
20230621,102000,72499396,270,270,270,270,13
20230621,101900,72495886,270,270,270,270,6
20230621,101800,72494266,270,270,270,270,3
20230621,101700,72493456,270,270,270,270,3
20230621,101600,72492646,270,270,270,270,150
20230621,101500,72452146,270,268,270,268,2056
20230621,101400,71901132,270,270,270,270,700
20230621,101300,71712132,270,270,270,270,0
20230621,101200,71712132,270,270,270,270,4
20230621,101100,71711052,270,270,270,270,0
20230621,101000,71711052,270,270,270,270,0
20230621,100900,71711052,270,270,270,270,0
20230621,100800,71711052,270,270,270,270,0
20230621,100700,71711052,270,270,270,270,1
20230621,100600,71710782,270,270,270,270,5
20230621,100500,71709432,268,268,268,268,0
20230621,100400,71709432,268,268,268,268,0
20230621,100300,71709432,268,269,269,268,60
20230621,100200,71693351,269,269,269,268,125
20230621,100100,71659843,269,269,269,269,99
20230621,100000,71633212,269,270,270,269,3892
20230621,095900,70586164,270,270,270,270,101
20230621,095800,70558894,271,271,271,271,0
20230621,095700,70558894,271,271,271,271,0
20230621,095600,70558894,271,271,271,271,1
20230621,095500,70558623,269,269,269,269,1858
20230621,095400,70058821,270,270,270,270,1516
20230621,095300,69649501,270,270,270,270,620
20230621,095200,69482101,270,273,273,270,1687
20230621,095100,69025108,273,273,273,273,0
20230621,095000,69025108,273,272,273,272,37730
20230621,094900,58728834,271,271,271,271,0
20230621,094800,58728834,271,271,271,271,3722
20230621,094700,57720172,271,271,271,271,10
20230621,094600,57717462,271,271,271,271,3
20230621,094500,57716649,270,270,270,270,7201
20230621,094400,55772379,270,270,270,270,1050
20230621,094300,55488879,270,270,270,270,24045
20230621,094200,48996729,270,270,270,270,50
20230621,094100,48983229,269,269,269,269,1
20230621,094000,48982960,269,269,270,269,26304
20230621,093900,41907134,269,269,269,269,315
20230621,093800,41822399,269,269,270,269,30601
20230621,093700,33570695,269,267,269,266,2019
20230621,093600,33030552,269,268,269,268,3511
20230621,093500,32089601,266,268,268,266,8500
20230621,093400,29818196,268,266,268,266,2247
20230621,093300,29220492,266,265,266,265,4694
20230621,093200,27975692,265,265,265,265,19955
20230621,093100,22687617,265,266,266,265,2545
20230621,093000,22011321,266,266,266,266,0
20230621,092900,22011321,266,268,268,266,6
20230621,092800,22009723,268,268,268,268,1023
20230621,092700,21735559,265,269,269,265,35954
20230621,092600,12116447,269,269,269,269,287
20230621,092500,12039244,269,269,269,269,386
20230621,092400,11935410,269,269,269,269,2933
20230621,092300,11146433,269,269,269,269,2464
20230621,092200,10483617,269,269,269,269,4315
20230621,092100,9322882,270,270,270,270,9
20230621,092000,9320452,271,271,271,271,9
20230621,091900,9318013,272,272,272,272,0
20230621,091800,9318013,272,271,273,271,2220
20230621,091700,8714258,269,271,271,269,687
20230621,091600,8529453,269,270,270,269,6040
20230621,091500,6904593,270,269,270,269,4548
20230621,091400,5680263,269,269,269,269,0
20230621,091300,5680263,269,269,269,268,2454
20230621,091200,5022529,269,269,269,268,164
20230621,091100,4978513,269,269,269,269,1053
20230621,091000,4695256,269,269,269,269,239
20230621,090900,4630965,269,270,270,269,1123
20230621,090800,4327778,270,271,271,270,702
20230621,090700,4137737,271,271,272,269,8289
20230621,090600,1907683,271,272,273,271,2235
20230621,090500,1299399,272,272,272,272,88
20230621,090400,1275463,272,272,272,272,280
20230621,090300,1199303,269,271,271,269,1200
20230621,090200,876035,271,271,271,271,0
20230621,090100,876035,271,273,273,271,2519
20230621,090000,192348,274,274,274,274,702