stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,192800,2752995160,2210,2210,2210,2210,21013
20230622,192700,2752995160,2210,2210,2210,2210,0
20230622,192600,2752995160,2210,2210,2210,2210,0
20230622,192500,2752995160,2210,2210,2210,2210,0
20230622,192400,2752995160,2210,2210,2210,2210,0
20230622,192300,2752995160,2210,2210,2210,2210,0
20230622,192200,2752995160,2210,2210,2210,2210,0
20230622,192100,2752995160,2210,2210,2210,2210,0
20230622,192000,2752995160,2210,2210,2210,2210,0
20230622,191900,2752995160,2210,2210,2210,2210,0
20230622,191800,2752995160,2210,2210,2210,2210,0
20230622,191700,2752995160,2210,2210,2210,2210,0
20230622,191600,2752995160,2210,2210,2210,2210,0
20230622,191500,2752995160,2210,2210,2210,2210,0
20230622,191400,2752995160,2210,2210,2210,2210,0
20230622,191300,2752995160,2210,2210,2210,2210,0
20230622,191200,2752995160,2210,2210,2210,2210,0
20230622,191100,2752995160,2210,2210,2210,2210,0
20230622,191000,2752995160,2210,2210,2210,2210,0
20230622,190900,2752995160,2210,2210,2210,2210,0
20230622,190800,2752995160,2210,2210,2210,2210,0
20230622,190700,2752995160,2210,2210,2210,2210,0
20230622,190600,2752995160,2210,2210,2210,2210,0
20230622,190500,2752995160,2210,2210,2210,2210,0
20230622,190400,2752995160,2210,2210,2210,2210,0
20230622,190300,2752995160,2210,2210,2210,2210,0
20230622,190200,2752995160,2210,2210,2210,2210,0
20230622,190100,2752995160,2210,2210,2210,2210,0
20230622,190000,2752995160,2210,2210,2210,2210,0
20230622,185900,2752995160,2210,2210,2210,2210,0
20230622,185800,2752995160,2210,2210,2210,2210,21013
20230622,185700,2752995160,2210,2210,2210,2210,0
20230622,185600,2752995160,2210,2210,2210,2210,0
20230622,185500,2752995160,2210,2210,2210,2210,0
20230622,185400,2752995160,2210,2210,2210,2210,0
20230622,185300,2752995160,2210,2210,2210,2210,0
20230622,185200,2752995160,2210,2210,2210,2210,0
20230622,185100,2752995160,2210,2210,2210,2210,0
20230622,185000,2752995160,2210,2210,2210,2210,0
20230622,184900,2752995160,2210,2210,2210,2210,0
20230622,184800,2752995160,2210,2210,2210,2210,0
20230622,184700,2752995160,2210,2210,2210,2210,0
20230622,184600,2752995160,2210,2210,2210,2210,0
20230622,184500,2752995160,2210,2210,2210,2210,0
20230622,184400,2752995160,2210,2210,2210,2210,0
20230622,184300,2752995160,2210,2210,2210,2210,0
20230622,184200,2752995160,2210,2210,2210,2210,0
20230622,184100,2752995160,2210,2210,2210,2210,0
20230622,184000,2752995160,2210,2210,2210,2210,0
20230622,183900,2752995160,2210,2210,2210,2210,0
20230622,183800,2752995160,2210,2210,2210,2210,0
20230622,183700,2752995160,2210,2210,2210,2210,0
20230622,183600,2752995160,2210,2210,2210,2210,0
20230622,183500,2752995160,2210,2210,2210,2210,0
20230622,183400,2752995160,2210,2210,2210,2210,0
20230622,183300,2752995160,2210,2210,2210,2210,0
20230622,183200,2752995160,2210,2210,2210,2210,0
20230622,183100,2752995160,2210,2210,2210,2210,0
20230622,183000,2752995160,2210,2210,2210,2210,0
20230622,182900,2752995160,2210,2210,2210,2210,0
20230622,182800,2752995160,2210,2210,2210,2210,21013
20230622,182700,2752995160,2210,2210,2210,2210,0
20230622,182600,2752995160,2210,2210,2210,2210,0
20230622,182500,2752995160,2210,2210,2210,2210,0
20230622,182400,2752995160,2210,2210,2210,2210,0
20230622,182300,2752995160,2210,2210,2210,2210,0
20230622,182200,2752995160,2210,2210,2210,2210,0
20230622,182100,2752995160,2210,2210,2210,2210,0
20230622,182000,2752995160,2210,2210,2210,2210,0
20230622,181900,2752995160,2210,2210,2210,2210,0
20230622,181800,2752995160,2210,2210,2210,2210,0
20230622,181700,2752995160,2210,2210,2210,2210,0
20230622,181600,2752995160,2210,2210,2210,2210,0
20230622,181500,2752995160,2210,2210,2210,2210,0
20230622,181400,2752995160,2210,2210,2210,2210,0
20230622,181300,2752995160,2210,2210,2210,2210,0
20230622,181200,2752995160,2210,2210,2210,2210,0
20230622,181100,2752995160,2210,2210,2210,2210,0
20230622,181000,2752995160,2210,2210,2210,2210,0
20230622,180900,2752995160,2210,2210,2210,2210,0
20230622,180800,2752995160,2210,2210,2210,2210,0
20230622,180700,2752995160,2210,2210,2210,2210,0
20230622,180600,2752995160,2210,2210,2210,2210,0
20230622,180500,2752995160,2210,2210,2210,2210,0
20230622,180400,2752995160,2210,2210,2210,2210,0
20230622,180300,2752995160,2210,2210,2210,2210,0
20230622,180200,2752995160,2210,2210,2210,2210,0
20230622,180100,2752995160,2210,2210,2210,2210,0
20230622,180000,2752995160,2210,2210,2210,2210,0
20230622,175900,2752995160,2210,2210,2210,2210,0
20230622,175800,2752995160,2210,2210,2210,2210,21013
20230622,175700,2752995160,2210,2210,2210,2210,0
20230622,175600,2752995160,2210,2210,2210,2210,0
20230622,175500,2752995160,2210,2210,2210,2210,0
20230622,175400,2752995160,2210,2210,2210,2210,0
20230622,175300,2752995160,2210,2210,2210,2210,0
20230622,175200,2752995160,2210,2210,2210,2210,0
20230622,175100,2752995160,2210,2210,2210,2210,0
20230622,175000,2752995160,2210,2210,2210,2210,0
20230622,174900,2752995160,2210,2210,2210,2210,0
20230622,174800,2752995160,2210,2210,2210,2210,0
20230622,174700,2752995160,2210,2210,2210,2210,0
20230622,174600,2752995160,2210,2210,2210,2210,0
20230622,174500,2752995160,2210,2210,2210,2210,0
20230622,174400,2752995160,2210,2210,2210,2210,0
20230622,174300,2752995160,2210,2210,2210,2210,0
20230622,174200,2752995160,2210,2210,2210,2210,0
20230622,174100,2752995160,2210,2210,2210,2210,0
20230622,174000,2752995160,2210,2210,2210,2210,0
20230622,173900,2752995160,2210,2210,2210,2210,0
20230622,173800,2752995160,2210,2210,2210,2210,0
20230622,173700,2752995160,2210,2210,2210,2210,0
20230622,173600,2752995160,2210,2210,2210,2210,0
20230622,173500,2752995160,2210,2210,2210,2210,0
20230622,173400,2752995160,2210,2210,2210,2210,0
20230622,173300,2752995160,2210,2210,2210,2210,0
20230622,173200,2752995160,2210,2210,2210,2210,0
20230622,173100,2752995160,2210,2210,2210,2210,0
20230622,173000,2752995160,2210,2210,2210,2210,0
20230622,172900,2752995160,2210,2210,2210,2210,0
20230622,172800,2752995160,2210,2210,2210,2210,21013
20230622,172700,2752995160,2210,2210,2210,2210,0
20230622,172600,2752995160,2210,2210,2210,2210,0
20230622,172500,2752995160,2210,2210,2210,2210,0
20230622,172400,2752995160,2210,2210,2210,2210,0
20230622,172300,2752995160,2210,2210,2210,2210,0
20230622,172200,2752995160,2210,2210,2210,2210,0
20230622,172100,2752995160,2210,2210,2210,2210,0
20230622,172000,2752995160,2210,2210,2210,2210,0
20230622,171900,2752995160,2210,2210,2210,2210,0
20230622,171800,2752995160,2210,2210,2210,2210,0
20230622,171700,2752995160,2210,2210,2210,2210,0
20230622,171600,2752995160,2210,2210,2210,2210,0
20230622,171500,2752995160,2210,2210,2210,2210,0
20230622,171400,2752995160,2210,2210,2210,2210,0
20230622,171300,2752995160,2210,2210,2210,2210,0
20230622,171200,2752995160,2210,2210,2210,2210,0
20230622,171100,2752995160,2210,2210,2210,2210,0
20230622,171000,2752995160,2210,2210,2210,2210,0
20230622,170900,2752995160,2210,2210,2210,2210,0
20230622,170800,2752995160,2210,2210,2210,2210,0
20230622,170700,2752995160,2210,2210,2210,2210,0
20230622,170600,2752995160,2210,2210,2210,2210,0
20230622,170500,2752995160,2210,2210,2210,2210,0
20230622,170400,2752995160,2210,2210,2210,2210,0
20230622,170300,2752995160,2210,2210,2210,2210,0
20230622,170200,2752995160,2210,2210,2210,2210,0
20230622,170100,2752995160,2210,2210,2210,2210,0
20230622,170000,2752995160,2210,2210,2210,2210,0
20230622,165900,2752995160,2210,2210,2210,2210,0
20230622,165800,2752995160,2210,2210,2210,2210,21013
20230622,165700,2752995160,2210,2210,2210,2210,0
20230622,165600,2752995160,2210,2210,2210,2210,0
20230622,165500,2752995160,2210,2210,2210,2210,0
20230622,165400,2752995160,2210,2210,2210,2210,0
20230622,165300,2752995160,2210,2210,2210,2210,0
20230622,165200,2752995160,2210,2210,2210,2210,0
20230622,165100,2752995160,2210,2210,2210,2210,0
20230622,165000,2752995160,2210,2210,2210,2210,0
20230622,164900,2752995160,2210,2210,2210,2210,0
20230622,164800,2752995160,2210,2210,2210,2210,0
20230622,164700,2752995160,2210,2210,2210,2210,0
20230622,164600,2752995160,2210,2210,2210,2210,0
20230622,164500,2752995160,2210,2210,2210,2210,0
20230622,164400,2752995160,2210,2210,2210,2210,0
20230622,164300,2752995160,2210,2210,2210,2210,0
20230622,164200,2752995160,2210,2210,2210,2210,0
20230622,164100,2752995160,2210,2210,2210,2210,0
20230622,164000,2752995160,2210,2210,2210,2210,0
20230622,163900,2752995160,2210,2210,2210,2210,0
20230622,163800,2752995160,2210,2210,2210,2210,0
20230622,163700,2752995160,2210,2210,2210,2210,0
20230622,163600,2752995160,2210,2210,2210,2210,0
20230622,163500,2752995160,2210,2210,2210,2210,0
20230622,163400,2752995160,2210,2210,2210,2210,0
20230622,163300,2752995160,2210,2210,2210,2210,0
20230622,163200,2752995160,2210,2210,2210,2210,0
20230622,163100,2752995160,2210,2210,2210,2210,0
20230622,163000,2752995160,2210,2210,2210,2210,0
20230622,162900,2752995160,2210,2210,2210,2210,0
20230622,162800,2752995160,2210,2210,2210,2210,21013
20230622,162700,2752995160,2210,2210,2210,2210,0
20230622,162600,2752995160,2210,2210,2210,2210,0
20230622,162500,2752995160,2210,2210,2210,2210,0
20230622,162400,2752995160,2210,2210,2210,2210,0
20230622,162300,2752995160,2210,2210,2210,2210,0
20230622,162200,2752995160,2210,2210,2210,2210,0
20230622,162100,2752995160,2210,2210,2210,2210,0
20230622,162000,2752995160,2210,2210,2210,2210,0
20230622,161900,2752995160,2210,2210,2210,2210,0
20230622,161800,2752995160,2210,2210,2210,2210,0
20230622,161700,2752995160,2210,2210,2210,2210,0
20230622,161600,2752995160,2210,2210,2210,2210,0
20230622,161500,2752995160,2210,2210,2210,2210,0
20230622,161400,2752995160,2210,2210,2210,2210,0
20230622,161300,2752995160,2210,2210,2210,2210,0
20230622,161200,2752995160,2210,2210,2210,2210,0
20230622,161100,2752995160,2210,2210,2210,2210,0
20230622,161000,2752995160,2210,2210,2210,2210,0
20230622,160900,2752995160,2210,2210,2210,2210,0
20230622,160800,2752995160,2210,2210,2210,2210,0
20230622,160700,2752995160,2210,2210,2210,2210,0
20230622,160600,2752995160,2210,2210,2210,2210,0
20230622,160500,2752995160,2210,2210,2210,2210,0
20230622,160400,2752995160,2210,2210,2210,2210,0
20230622,160300,2752995160,2210,2210,2210,2210,0
20230622,160200,2752995160,2210,2210,2210,2210,0
20230622,160100,2752995160,2210,2210,2210,2210,0
20230622,160000,2752995160,2210,2210,2210,2210,0
20230622,155900,2752995160,2210,2210,2210,2210,0
20230622,155800,2752995160,2210,2210,2210,2210,21013
20230622,155700,2752995160,2210,2210,2210,2210,0
20230622,155600,2752995160,2210,2210,2210,2210,0
20230622,155500,2752995160,2210,2210,2210,2210,0
20230622,155400,2752995160,2210,2210,2210,2210,0
20230622,155300,2752995160,2210,2210,2210,2210,0
20230622,155200,2752995160,2210,2210,2210,2210,0
20230622,155100,2752995160,2210,2210,2210,2210,0
20230622,155000,2752995160,2210,2210,2210,2210,0
20230622,154900,2752995160,2210,2210,2210,2210,0
20230622,154800,2752995160,2210,2210,2210,2210,0
20230622,154700,2752995160,2210,2210,2210,2210,0
20230622,154600,2752995160,2210,2210,2210,2210,0
20230622,154500,2752995160,2210,2210,2210,2210,0
20230622,154400,2752995160,2210,2210,2210,2210,0
20230622,154300,2752995160,2210,2210,2210,2210,0
20230622,154200,2752995160,2210,2210,2210,2210,0
20230622,154100,2752995160,2210,2210,2210,2210,0
20230622,154000,2752995160,2210,2210,2210,2210,0
20230622,153900,2752995160,2210,2210,2210,2210,0
20230622,153800,2752995160,2210,2210,2210,2210,0
20230622,153700,2752995160,2210,2210,2210,2210,0
20230622,153600,2752995160,2210,2210,2210,2210,0
20230622,153500,2752995160,2210,2210,2210,2210,0
20230622,153400,2752995160,2210,2210,2210,2210,0
20230622,153300,2752995160,2210,2210,2210,2210,0
20230622,153200,2752995160,2210,2210,2210,2210,0
20230622,153100,2752995160,2210,2210,2210,2210,0
20230622,153000,2752995160,2210,2210,2210,2210,21013
20230622,152900,2706556430,2230,2230,2230,2230,0
20230622,152800,2706556430,2230,2230,2230,2230,0
20230622,152700,2706556430,2230,2230,2230,2230,0
20230622,152600,2706556430,2230,2230,2230,2230,0
20230622,152500,2706556430,2230,2230,2230,2230,0
20230622,152400,2706556430,2230,2230,2230,2230,0
20230622,152300,2706556430,2230,2230,2230,2230,0
20230622,152200,2706556430,2230,2230,2230,2230,0
20230622,152100,2706556430,2230,2230,2230,2230,0
20230622,152000,2706556430,2230,2230,2230,2230,0
20230622,151900,2706556430,2230,2230,2235,2220,12454
20230622,151800,2678858590,2230,2225,2230,2225,757
20230622,151700,2677171030,2230,2225,2230,2225,1510
20230622,151600,2673810640,2235,2235,2235,2235,528
20230622,151500,2672630560,2225,2230,2235,2225,7455
20230622,151400,2656006890,2235,2235,2235,2235,1652
20230622,151300,2652314670,2230,2235,2235,2230,3140
20230622,151200,2645310955,2235,2235,2235,2235,5580
20230622,151100,2632839655,2235,2235,2235,2235,50
20230622,151000,2632727905,2235,2235,2235,2235,0
20230622,150900,2632727905,2235,2230,2235,2230,1537
20230622,150800,2629293600,2235,2235,2235,2235,11
20230622,150700,2629269015,2235,2230,2235,2230,101
20230622,150600,2629043780,2235,2230,2235,2230,2903
20230622,150500,2622570080,2240,2230,2240,2230,1269
20230622,150400,2619740190,2230,2240,2240,2230,2367
20230622,150300,2614455685,2230,2240,2240,2230,8771
20230622,150200,2594835145,2245,2245,2245,2240,6967
20230622,150100,2579228460,2245,2240,2245,2240,1051
20230622,150000,2576871620,2245,2245,2245,2240,4133
20230622,145900,2567593160,2240,2245,2250,2240,8284
20230622,145800,2548991260,2245,2240,2250,2240,10602
20230622,145700,2525208430,2240,2230,2245,2230,10089
20230622,145600,2502627425,2230,2230,2230,2230,2355
20230622,145500,2497375775,2225,2225,2225,2225,250
20230622,145400,2496819525,2230,2230,2230,2230,1135
20230622,145300,2494288475,2230,2230,2230,2225,2094
20230622,145200,2489618865,2230,2225,2230,2220,1056
20230622,145100,2487269405,2225,2225,2230,2225,1157
20230622,145000,2484694575,2225,2225,2225,2220,563
20230622,144900,2483441905,2225,2220,2225,2220,124
20230622,144800,2483166510,2225,2220,2225,2220,2076
20230622,144700,2478557760,2220,2215,2220,2215,498
20230622,144600,2477454590,2215,2220,2220,2215,8544
20230622,144500,2458501065,2220,2220,2225,2220,523
20230622,144400,2457339905,2220,2220,2220,2220,2000
20230622,144300,2452899905,2220,2225,2225,2220,539
20230622,144200,2451703010,2225,2220,2225,2220,11694
20230622,144100,2425728610,2220,2220,2225,2215,3030
20230622,144000,2419002040,2220,2220,2220,2220,5140
20230622,143900,2407591240,2220,2220,2220,2215,940
20230622,143800,2405504815,2215,2225,2225,2210,18586
20230622,143700,2364363655,2225,2225,2225,2225,1
20230622,143600,2364361430,2215,2225,2225,2215,1602
20230622,143500,2360812980,2225,2220,2225,2220,1167
20230622,143400,2358221635,2225,2220,2225,2220,404
20230622,143300,2357324735,2220,2215,2220,2215,1770
20230622,143200,2353395375,2215,2220,2220,2215,905
20230622,143100,2351390775,2215,2215,2220,2215,1095
20230622,143000,2348965325,2215,2220,2220,2215,1227
20230622,142900,2346247420,2220,2220,2220,2220,0
20230622,142800,2346247420,2220,2220,2220,2220,2510
20230622,142700,2340675220,2220,2215,2220,2210,12530
20230622,142600,2312971220,2220,2215,2220,2215,252
20230622,142500,2312412990,2215,2220,2220,2215,41
20230622,142400,2312322165,2220,2220,2220,2220,1800
20230622,142300,2308326165,2215,2215,2215,2215,1500
20230622,142200,2305003665,2215,2215,2225,2215,77
20230622,142100,2304833060,2215,2215,2215,2210,3350
20230622,142000,2297413060,2220,2220,2220,2220,1
20230622,141900,2297410840,2225,2220,2225,2215,1561
20230622,141800,2293949115,2225,2215,2225,2215,1061
20230622,141700,2291598105,2220,2225,2225,2220,2360
20230622,141600,2286357390,2225,2220,2225,2220,318
20230622,141500,2285651330,2225,2220,2225,2220,381
20230622,141400,2284805505,2220,2220,2220,2220,1000
20230622,141300,2282585505,2215,2215,2215,2215,855
20230622,141200,2280691680,2215,2215,2215,2215,448
20230622,141100,2279699360,2210,2220,2220,2210,6827
20230622,141000,2264580935,2215,2215,2220,2215,269
20230622,140900,2263984235,2215,2215,2215,2215,1451
20230622,140800,2260770270,2215,2220,2220,2215,16372
20230622,140700,2224493380,2220,2220,2225,2220,7401
20230622,140600,2208063155,2220,2225,2225,2220,5024
20230622,140500,2196884760,2225,2225,2225,2225,7141
20230622,140400,2180996035,2230,2230,2230,2230,102
20230622,140300,2180768575,2230,2230,2230,2230,10817
20230622,140200,2156646665,2230,2230,2230,2230,0
20230622,140100,2156646665,2230,2235,2235,2230,1512
20230622,140000,2153274405,2235,2235,2235,2235,2237
20230622,135900,2148274710,2235,2235,2235,2235,1
20230622,135800,2148272475,2235,2235,2235,2235,200
20230622,135700,2147825475,2235,2235,2235,2235,200
20230622,135600,2147378475,2235,2235,2235,2235,29
20230622,135500,2147313660,2235,2235,2235,2235,48
20230622,135400,2147206380,2235,2235,2235,2235,267
20230622,135300,2146609635,2235,2235,2235,2235,27
20230622,135200,2146549290,2235,2230,2235,2230,511
20230622,135100,2145409705,2235,2230,2235,2230,2242
20230622,135000,2140405045,2230,2230,2230,2230,2690
20230622,134900,2134406345,2230,2235,2235,2230,664
20230622,134800,2132922550,2235,2240,2240,2235,3199
20230622,134700,2125770760,2235,2235,2235,2235,1405
20230622,134600,2122630585,2235,2235,2235,2235,0
20230622,134500,2122630585,2235,2245,2245,2235,351
20230622,134400,2121845590,2245,2245,2245,2245,900
20230622,134300,2119825090,2245,2250,2250,2245,51
20230622,134200,2119710345,2240,2235,2240,2235,274
20230622,134100,2119096835,2235,2235,2235,2235,633
20230622,134000,2117682080,2235,2240,2240,2235,15
20230622,133900,2117648515,2250,2240,2255,2235,7033
20230622,133800,2101903740,2240,2240,2240,2240,109
20230622,133700,2101659580,2235,2235,2235,2235,1000
20230622,133600,2099424580,2235,2235,2235,2235,2550
20230622,133500,2093725330,2235,2235,2235,2235,2500
20230622,133400,2088137830,2235,2240,2240,2235,2300
20230622,133300,2082995830,2240,2235,2240,2235,750
20230622,133200,2081315875,2240,2240,2240,2240,1
20230622,133100,2081313635,2240,2240,2240,2240,200
20230622,133000,2080865635,2235,2235,2235,2235,0
20230622,132900,2080865635,2235,2240,2240,2235,1714
20230622,132800,2077034795,2240,2235,2240,2235,283
20230622,132700,2076402140,2235,2235,2240,2235,6
20230622,132600,2076388720,2240,2240,2240,2240,900
20230622,132500,2074372720,2240,2240,2240,2240,1016
20230622,132400,2072096880,2240,2240,2240,2240,700
20230622,132300,2070528880,2240,2240,2240,2240,1056
20230622,132200,2068163440,2240,2240,2240,2240,0
20230622,132100,2068163440,2240,2240,2240,2240,465
20230622,132000,2067121840,2240,2235,2240,2235,154
20230622,131900,2066777150,2235,2240,2240,2235,3
20230622,131800,2066770440,2235,2240,2240,2235,6273
20230622,131700,2052718930,2240,2250,2250,2240,2300
20230622,131600,2047558540,2255,2255,2255,2255,7
20230622,131500,2047542755,2250,2250,2250,2250,279
20230622,131400,2046915005,2250,2250,2250,2250,752
20230622,131300,2045223005,2250,2245,2250,2245,591
20230622,131200,2043896145,2250,2250,2250,2250,1346
20230622,131100,2040867645,2250,2250,2250,2250,1550
20230622,131000,2037380145,2255,2255,2255,2255,100
20230622,130900,2037154645,2250,2250,2250,2250,35
20230622,130800,2037075895,2250,2250,2255,2250,246
20230622,130700,2036521220,2250,2250,2250,2250,0
20230622,130600,2036521220,2250,2250,2250,2250,29
20230622,130500,2036455970,2255,2255,2255,2255,1
20230622,130400,2036453715,2255,2255,2255,2255,0
20230622,130300,2036453715,2255,2255,2255,2255,2
20230622,130200,2036449205,2250,2255,2255,2250,10
20230622,130100,2036426660,2250,2255,2255,2250,672
20230622,130000,2034914655,2250,2250,2250,2250,3000
20230622,125900,2028164655,2250,2250,2250,2250,1028
20230622,125800,2025851655,2250,2250,2250,2250,0
20230622,125700,2025851655,2250,2250,2250,2250,521
20230622,125600,2024679405,2250,2255,2255,2250,501
20230622,125500,2023552150,2255,2255,2255,2255,0
20230622,125400,2023552150,2255,2255,2255,2255,549
20230622,125300,2022314155,2255,2245,2255,2245,1103
20230622,125200,2019827910,2245,2250,2250,2245,4122
20230622,125100,2010564500,2255,2255,2255,2255,444
20230622,125000,2009563280,2250,2250,2250,2250,0
20230622,124900,2009563280,2250,2250,2250,2250,1000
20230622,124800,2007313280,2250,2250,2250,2250,100
20230622,124700,2007088280,2255,2255,2255,2255,194
20230622,124600,2006650810,2255,2255,2255,2255,0
20230622,124500,2006650810,2255,2260,2260,2255,1006
20230622,124400,2004377280,2250,2255,2255,2250,112
20230622,124300,2004124780,2255,2255,2255,2255,110
20230622,124200,2003876730,2260,2260,2260,2250,1702
20230622,124100,2000044705,2255,2255,2255,2255,0
20230622,124000,2000044705,2255,2255,2255,2255,15
20230622,123900,2000010880,2260,2260,2260,2260,500
20230622,123800,1998880880,2260,2255,2260,2255,201
20230622,123700,1998427620,2260,2260,2260,2260,100
20230622,123600,1998201620,2260,2260,2260,2260,2601
20230622,123500,1992323360,2260,2250,2260,2250,1171
20230622,123400,1989683100,2250,2250,2250,2250,330
20230622,123300,1988940600,2245,2245,2245,2245,0
20230622,123200,1988940600,2245,2245,2245,2245,1922
20230622,123100,1984625710,2260,2260,2260,2260,2
20230622,123000,1984621190,2240,2250,2250,2240,17080
20230622,122900,1946196615,2250,2250,2250,2250,0
20230622,122800,1946196615,2250,2255,2255,2250,5422
20230622,122700,1933970755,2260,2255,2260,2255,1896
20230622,122600,1929686235,2265,2265,2265,2265,100
20230622,122500,1929459735,2265,2260,2265,2255,5611
20230622,122400,1916778395,2255,2255,2255,2255,1840
20230622,122300,1912629195,2255,2260,2260,2255,1041
20230622,122200,1910281575,2255,2255,2255,2250,666
20230622,122100,1908782750,2255,2255,2255,2255,9756
20230622,122000,1886782970,2255,2260,2260,2255,4335
20230622,121900,1876988085,2260,2265,2265,2260,572
20230622,121800,1875693935,2275,2275,2275,2275,0
20230622,121700,1875693935,2275,2265,2275,2265,1419
20230622,121600,1872479890,2265,2265,2265,2265,28
20230622,121500,1872416470,2280,2280,2280,2280,0
20230622,121400,1872416470,2280,2270,2280,2265,999
20230622,121300,1870146045,2275,2275,2275,2270,1045
20230622,121200,1867771175,2280,2270,2280,2270,2338
20230622,121100,1862443965,2270,2270,2275,2270,5
20230622,121000,1862432605,2275,2275,2275,2275,1016
20230622,120900,1860121205,2275,2265,2275,2265,1500
20230622,120800,1856708745,2260,2275,2275,2260,1763
20230622,120700,1852697980,2275,2275,2275,2275,1100
20230622,120600,1850195480,2260,2270,2270,2260,5218
20230622,120500,1838355975,2270,2280,2280,2270,905
20230622,120400,1836295350,2275,2280,2280,2275,1607
20230622,120300,1832632400,2275,2275,2280,2275,2758
20230622,120200,1826357935,2280,2280,2280,2280,1498
20230622,120100,1822942495,2280,2280,2280,2280,1882
20230622,120000,1818651535,2280,2275,2280,2275,8755
20230622,115900,1798702910,2275,2270,2280,2270,9453
20230622,115800,1777206910,2270,2265,2270,2265,4387
20230622,115700,1767249340,2265,2265,2265,2265,1475
20230622,115600,1763908465,2265,2265,2265,2265,4341
20230622,115500,1754076100,2265,2265,2265,2265,500
20230622,115400,1752943600,2265,2270,2270,2265,3566
20230622,115300,1744849690,2270,2260,2270,2260,2093
20230622,115200,1740099040,2260,2270,2270,2260,8365
20230622,115100,1721155065,2265,2270,2270,2265,2382
20230622,115000,1715748025,2270,2260,2270,2260,9886
20230622,114900,1693349430,2260,2260,2265,2260,972
20230622,114800,1691152685,2260,2260,2265,2255,3145
20230622,114700,1684045220,2260,2265,2265,2255,1224
20230622,114600,1681279370,2265,2255,2265,2255,19208
20230622,114500,1637921060,2255,2255,2255,2245,11135
20230622,114400,1612812310,2255,2255,2255,2255,23016
20230622,114300,1560911230,2255,2255,2255,2255,897
20230622,114200,1558888495,2255,2240,2255,2240,1070
20230622,114100,1556475940,2255,2250,2255,2250,5856
20230622,114000,1543299935,2250,2240,2250,2240,2720
20230622,113900,1537202115,2250,2240,2250,2240,2136
20230622,113800,1532407425,2250,2245,2250,2245,1812
20230622,113700,1528338925,2250,2250,2250,2250,524
20230622,113600,1527159925,2250,2250,2250,2250,1011
20230622,113500,1524885175,2250,2250,2250,2250,1001
20230622,113400,1522632925,2245,2245,2250,2245,767
20230622,113300,1520908505,2245,2245,2245,2240,1665
20230622,113200,1517170900,2245,2240,2245,2240,6722
20230622,113100,1502113615,2240,2240,2240,2240,522
20230622,113000,1500944335,2240,2240,2240,2240,1012
20230622,112900,1498677455,2230,2240,2240,2230,1012
20230622,112800,1496411675,2230,2240,2240,2230,931
20230622,112700,1494330545,2240,2235,2240,2230,2130
20230622,112600,1489568230,2240,2235,2240,2230,2739
20230622,112500,1483446610,2235,2225,2235,2225,1775
20230622,112400,1479485860,2230,2225,2230,2225,5416
20230622,112300,1467413415,2225,2235,2240,2210,38568
20230622,112200,1381823040,2245,2250,2250,2225,20280
20230622,112100,1336532440,2245,2245,2250,2240,2903
20230622,112000,1330020195,2250,2245,2250,2245,4201
20230622,111900,1320586445,2250,2250,2250,2250,3283
20230622,111800,1313199695,2250,2250,2250,2240,2912
20230622,111700,1306658375,2250,2240,2250,2240,11542
20230622,111600,1280752210,2240,2240,2240,2240,3535
20230622,111500,1272833810,2240,2240,2240,2240,1102
20230622,111400,1270365330,2235,2230,2235,2230,2159
20230622,111300,1265539985,2235,2235,2235,2235,0
20230622,111200,1265539985,2235,2230,2235,2230,323
20230622,111100,1264819080,2230,2230,2230,2230,0
20230622,111000,1264819080,2230,2230,2230,2230,776
20230622,110900,1263088600,2235,2240,2240,2230,911
20230622,110800,1261053965,2240,2235,2240,2235,753
20230622,110700,1259370995,2235,2230,2235,2230,107
20230622,110600,1259132360,2235,2235,2235,2235,524
20230622,110500,1257961220,2235,2235,2235,2230,2313
20230622,110400,1252801870,2230,2235,2235,2230,42
20230622,110300,1252708155,2230,2230,2230,2230,3
20230622,110200,1252701465,2235,2235,2235,2235,21
20230622,110100,1252654530,2230,2230,2230,2230,100
20230622,110000,1252431530,2230,2230,2235,2230,2487
20230622,105900,1246874335,2235,2235,2235,2235,0
20230622,105800,1246874335,2235,2235,2240,2235,1859
20230622,105700,1242719365,2240,2240,2240,2240,0
20230622,105600,1242719365,2240,2235,2240,2235,2345
20230622,105500,1237478285,2240,2240,2240,2240,0
20230622,105400,1237478285,2240,2235,2240,2235,1282
20230622,105300,1234612515,2235,2235,2235,2235,30
20230622,105200,1234545465,2240,2240,2240,2240,3891
20230622,105100,1225829625,2240,2235,2240,2235,2801
20230622,105000,1219569350,2235,2235,2235,2235,501
20230622,104900,1218449615,2235,2235,2235,2235,30
20230622,104800,1218382565,2240,2235,2240,2230,3631
20230622,104700,1210273510,2230,2230,2235,2230,1765
20230622,104600,1206337550,2230,2230,2230,2230,2038
20230622,104500,1201792810,2225,2225,2225,2225,3499
20230622,104400,1194007535,2225,2225,2225,2220,1119
20230622,104300,1191520580,2220,2225,2225,2220,722
20230622,104200,1189917730,2220,2225,2225,2220,2763
20230622,104100,1183783170,2225,2220,2225,2220,31
20230622,104000,1183714345,2225,2225,2225,2215,4229
20230622,103900,1174324480,2225,2225,2225,2220,2052
20230622,103800,1169758785,2220,2220,2230,2220,405
20230622,103700,1168858635,2230,2225,2230,2220,3330
20230622,103600,1161449440,2220,2215,2220,2215,7556
20230622,103500,1144706800,2215,2215,2215,2210,8280
20230622,103400,1126386600,2215,2220,2220,2215,17727
20230622,103300,1087105480,2220,2220,2225,2215,2301
20230622,103200,1082000090,2225,2220,2225,2215,1663
20230622,103100,1078306230,2220,2225,2225,2220,607
20230622,103000,1076958165,2225,2220,2225,2220,2016
20230622,102900,1072472645,2225,2220,2225,2215,177
20230622,102800,1072079825,2220,2220,2225,2220,231
20230622,102700,1071566990,2220,2220,2225,2220,4317
20230622,102600,1061983245,2220,2220,2225,2220,1921
20230622,102500,1057716110,2225,2220,2225,2220,673
20230622,102400,1056221995,2230,2220,2230,2220,15
20230622,102300,1056188645,2230,2225,2230,2220,1460
20230622,102200,1052939230,2225,2225,2225,2225,31
20230622,102100,1052870255,2220,2225,2225,2220,506
20230622,102000,1051744410,2220,2220,2220,2215,2613
20230622,101900,1045948190,2215,2215,2215,2210,1914
20230622,101800,1041709665,2215,2220,2220,2210,22711
20230622,101700,991398540,2225,2225,2225,2225,101
20230622,101600,991173815,2225,2220,2225,2220,4180
20230622,101500,981894190,2225,2230,2230,2225,559
20230622,101400,980650365,2235,2235,2235,2235,0
20230622,101300,980650365,2235,2230,2235,2220,5644
20230622,101200,968074685,2225,2230,2230,2225,1249
20230622,101100,965291170,2225,2220,2225,2220,13551
20230622,101000,935197570,2220,2225,2230,2220,3195
20230622,100900,928088690,2230,2230,2230,2230,0
20230622,100800,928088690,2230,2225,2230,2225,2600
20230622,100700,922303590,2225,2225,2225,2220,1947
20230622,100600,917981125,2215,2225,2225,2215,8189
20230622,100500,899800935,2220,2225,2225,2220,2622
20230622,100400,893979485,2225,2230,2230,2225,1810
20230622,100300,889946850,2230,2225,2230,2220,7286
20230622,100200,873731710,2220,2225,2225,2220,12548
20230622,100100,845832050,2225,2230,2230,2225,7303
20230622,100000,829579520,2230,2230,2235,2230,12014
20230622,095900,802788290,2235,2235,2240,2230,4903
20230622,095800,791851990,2230,2230,2240,2230,3
20230622,095700,791845290,2240,2240,2240,2230,1061
20230622,095600,789479050,2245,2230,2245,2230,3835
20230622,095500,780906085,2230,2235,2240,2230,341
20230622,095400,780143970,2235,2235,2240,2235,4545
20230622,095300,769981940,2235,2235,2235,2230,2328
20230622,095200,764782410,2235,2235,2235,2230,1573
20230622,095100,761274065,2235,2230,2235,2230,56
20230622,095000,761149180,2235,2235,2235,2230,875
20230622,094900,759196865,2230,2240,2240,2230,1586
20230622,094800,755652500,2240,2240,2240,2240,339
20230622,094700,754893140,2240,2235,2240,2235,4804
20230622,094600,744156185,2240,2235,2240,2230,2928
20230622,094500,737620370,2240,2235,2240,2235,643
20230622,094400,736183240,2240,2240,2245,2240,5020
20230622,094300,724938380,2230,2235,2240,2230,702
20230622,094200,723371805,2235,2230,2235,2225,3471
20230622,094100,715628970,2225,2230,2230,2225,6558
20230622,094000,701020360,2230,2230,2240,2230,1085
20230622,093900,698600775,2240,2245,2245,2230,3038
20230622,093800,691825675,2240,2240,2240,2230,20813
20230622,093700,645375995,2240,2235,2240,2235,2761
20230622,093600,639201750,2240,2240,2240,2235,4634
20230622,093500,628844690,2235,2245,2245,2235,4739
20230622,093400,618248790,2245,2250,2250,2240,912
20230622,093300,616205870,2250,2245,2250,2235,16484
20230622,093200,579279930,2255,2255,2255,2245,1684
20230622,093100,575499050,2245,2255,2255,2245,2146
20230622,093000,570680970,2245,2255,2260,2245,9402
20230622,092900,549523040,2260,2260,2260,2260,129
20230622,092800,549231500,2260,2255,2260,2255,45
20230622,092700,549129900,2255,2260,2265,2255,10630
20230622,092600,525114060,2265,2265,2265,2260,4467
20230622,092500,515004995,2260,2255,2265,2255,5196
20230622,092400,503251740,2255,2255,2255,2250,691
20230622,092300,501693710,2255,2245,2255,2245,362
20230622,092200,500880560,2245,2245,2250,2245,3851
20230622,092100,492230010,2245,2250,2250,2245,87
20230622,092000,492034285,2245,2245,2250,2245,662
20230622,091900,490548090,2245,2255,2255,2240,9884
20230622,091800,468395940,2255,2255,2255,2230,36630
20230622,091700,386294335,2250,2255,2255,2250,5735
20230622,091600,373367330,2255,2255,2260,2255,8307
20230622,091500,354634800,2255,2250,2255,2245,1666
20230622,091400,350886205,2245,2240,2250,2240,4285
20230622,091300,341261910,2240,2240,2245,2240,3156
20230622,091200,334192410,2240,2240,2245,2235,8012
20230622,091100,316269355,2240,2240,2245,2235,2937
20230622,091000,309693060,2240,2245,2250,2240,11695
20230622,090900,283472010,2255,2260,2265,2250,8648
20230622,090800,263983545,2255,2265,2265,2255,18023
20230622,090700,223242380,2265,2255,2265,2255,4217
20230622,090600,213723845,2255,2260,2260,2250,13134
20230622,090500,184112605,2260,2260,2260,2255,2633
20230622,090400,178164655,2250,2250,2265,2250,6938
20230622,090300,162515050,2250,2245,2255,2240,1781
20230622,090200,158516235,2235,2245,2245,2235,15348
20230622,090100,124171140,2245,2250,2250,2235,21036
20230622,090000,77066775,2245,2265,2265,2245,26785