stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,195500,2070742550,2130,2130,2130,2130,36644
20230622,195400,2070742550,2130,2130,2130,2130,0
20230622,195300,2070742550,2130,2130,2130,2130,0
20230622,195200,2070742550,2130,2130,2130,2130,0
20230622,195100,2070742550,2130,2130,2130,2130,0
20230622,195000,2070742550,2130,2130,2130,2130,0
20230622,194900,2070742550,2130,2130,2130,2130,0
20230622,194800,2070742550,2130,2130,2130,2130,0
20230622,194700,2070742550,2130,2130,2130,2130,0
20230622,194600,2070742550,2130,2130,2130,2130,0
20230622,194500,2070742550,2130,2130,2130,2130,0
20230622,194400,2070742550,2130,2130,2130,2130,0
20230622,194300,2070742550,2130,2130,2130,2130,0
20230622,194200,2070742550,2130,2130,2130,2130,0
20230622,194100,2070742550,2130,2130,2130,2130,0
20230622,194000,2070742550,2130,2130,2130,2130,0
20230622,193900,2070742550,2130,2130,2130,2130,0
20230622,193800,2070742550,2130,2130,2130,2130,0
20230622,193700,2070742550,2130,2130,2130,2130,0
20230622,193600,2070742550,2130,2130,2130,2130,0
20230622,193500,2070742550,2130,2130,2130,2130,0
20230622,193400,2070742550,2130,2130,2130,2130,0
20230622,193300,2070742550,2130,2130,2130,2130,0
20230622,193200,2070742550,2130,2130,2130,2130,0
20230622,193100,2070742550,2130,2130,2130,2130,0
20230622,193000,2070742550,2130,2130,2130,2130,0
20230622,192900,2070742550,2130,2130,2130,2130,0
20230622,192800,2070742550,2130,2130,2130,2130,0
20230622,192700,2070742550,2130,2130,2130,2130,0
20230622,192600,2070742550,2130,2130,2130,2130,0
20230622,192500,2070742550,2130,2130,2130,2130,36644
20230622,192400,2070742550,2130,2130,2130,2130,0
20230622,192300,2070742550,2130,2130,2130,2130,0
20230622,192200,2070742550,2130,2130,2130,2130,0
20230622,192100,2070742550,2130,2130,2130,2130,0
20230622,192000,2070742550,2130,2130,2130,2130,0
20230622,191900,2070742550,2130,2130,2130,2130,0
20230622,191800,2070742550,2130,2130,2130,2130,0
20230622,191700,2070742550,2130,2130,2130,2130,0
20230622,191600,2070742550,2130,2130,2130,2130,0
20230622,191500,2070742550,2130,2130,2130,2130,0
20230622,191400,2070742550,2130,2130,2130,2130,0
20230622,191300,2070742550,2130,2130,2130,2130,0
20230622,191200,2070742550,2130,2130,2130,2130,0
20230622,191100,2070742550,2130,2130,2130,2130,0
20230622,191000,2070742550,2130,2130,2130,2130,0
20230622,190900,2070742550,2130,2130,2130,2130,0
20230622,190800,2070742550,2130,2130,2130,2130,0
20230622,190700,2070742550,2130,2130,2130,2130,0
20230622,190600,2070742550,2130,2130,2130,2130,0
20230622,190500,2070742550,2130,2130,2130,2130,0
20230622,190400,2070742550,2130,2130,2130,2130,0
20230622,190300,2070742550,2130,2130,2130,2130,0
20230622,190200,2070742550,2130,2130,2130,2130,0
20230622,190100,2070742550,2130,2130,2130,2130,0
20230622,190000,2070742550,2130,2130,2130,2130,0
20230622,185900,2070742550,2130,2130,2130,2130,0
20230622,185800,2070742550,2130,2130,2130,2130,0
20230622,185700,2070742550,2130,2130,2130,2130,0
20230622,185600,2070742550,2130,2130,2130,2130,0
20230622,185500,2070742550,2130,2130,2130,2130,36644
20230622,185400,2070742550,2130,2130,2130,2130,0
20230622,185300,2070742550,2130,2130,2130,2130,0
20230622,185200,2070742550,2130,2130,2130,2130,0
20230622,185100,2070742550,2130,2130,2130,2130,0
20230622,185000,2070742550,2130,2130,2130,2130,0
20230622,184900,2070742550,2130,2130,2130,2130,0
20230622,184800,2070742550,2130,2130,2130,2130,0
20230622,184700,2070742550,2130,2130,2130,2130,0
20230622,184600,2070742550,2130,2130,2130,2130,0
20230622,184500,2070742550,2130,2130,2130,2130,0
20230622,184400,2070742550,2130,2130,2130,2130,0
20230622,184300,2070742550,2130,2130,2130,2130,0
20230622,184200,2070742550,2130,2130,2130,2130,0
20230622,184100,2070742550,2130,2130,2130,2130,0
20230622,184000,2070742550,2130,2130,2130,2130,0
20230622,183900,2070742550,2130,2130,2130,2130,0
20230622,183800,2070742550,2130,2130,2130,2130,0
20230622,183700,2070742550,2130,2130,2130,2130,0
20230622,183600,2070742550,2130,2130,2130,2130,0
20230622,183500,2070742550,2130,2130,2130,2130,0
20230622,183400,2070742550,2130,2130,2130,2130,0
20230622,183300,2070742550,2130,2130,2130,2130,0
20230622,183200,2070742550,2130,2130,2130,2130,0
20230622,183100,2070742550,2130,2130,2130,2130,0
20230622,183000,2070742550,2130,2130,2130,2130,0
20230622,182900,2070742550,2130,2130,2130,2130,0
20230622,182800,2070742550,2130,2130,2130,2130,0
20230622,182700,2070742550,2130,2130,2130,2130,0
20230622,182600,2070742550,2130,2130,2130,2130,0
20230622,182500,2070742550,2130,2130,2130,2130,36644
20230622,182400,2070742550,2130,2130,2130,2130,0
20230622,182300,2070742550,2130,2130,2130,2130,0
20230622,182200,2070742550,2130,2130,2130,2130,0
20230622,182100,2070742550,2130,2130,2130,2130,0
20230622,182000,2070742550,2130,2130,2130,2130,0
20230622,181900,2070742550,2130,2130,2130,2130,0
20230622,181800,2070742550,2130,2130,2130,2130,0
20230622,181700,2070742550,2130,2130,2130,2130,0
20230622,181600,2070742550,2130,2130,2130,2130,0
20230622,181500,2070742550,2130,2130,2130,2130,0
20230622,181400,2070742550,2130,2130,2130,2130,0
20230622,181300,2070742550,2130,2130,2130,2130,0
20230622,181200,2070742550,2130,2130,2130,2130,0
20230622,181100,2070742550,2130,2130,2130,2130,0
20230622,181000,2070742550,2130,2130,2130,2130,0
20230622,180900,2070742550,2130,2130,2130,2130,0
20230622,180800,2070742550,2130,2130,2130,2130,0
20230622,180700,2070742550,2130,2130,2130,2130,0
20230622,180600,2070742550,2130,2130,2130,2130,0
20230622,180500,2070742550,2130,2130,2130,2130,0
20230622,180400,2070742550,2130,2130,2130,2130,0
20230622,180300,2070742550,2130,2130,2130,2130,0
20230622,180200,2070742550,2130,2130,2130,2130,0
20230622,180100,2070742550,2130,2130,2130,2130,0
20230622,180000,2070742550,2130,2130,2130,2130,0
20230622,175900,2070742550,2130,2130,2130,2130,0
20230622,175800,2070742550,2130,2130,2130,2130,0
20230622,175700,2070742550,2130,2130,2130,2130,0
20230622,175600,2070742550,2130,2130,2130,2130,0
20230622,175500,2070742550,2130,2130,2130,2130,36644
20230622,175400,2070742550,2130,2130,2130,2130,0
20230622,175300,2070742550,2130,2130,2130,2130,0
20230622,175200,2070742550,2130,2130,2130,2130,0
20230622,175100,2070742550,2130,2130,2130,2130,0
20230622,175000,2070742550,2130,2130,2130,2130,0
20230622,174900,2070742550,2130,2130,2130,2130,0
20230622,174800,2070742550,2130,2130,2130,2130,0
20230622,174700,2070742550,2130,2130,2130,2130,0
20230622,174600,2070742550,2130,2130,2130,2130,0
20230622,174500,2070742550,2130,2130,2130,2130,0
20230622,174400,2070742550,2130,2130,2130,2130,0
20230622,174300,2070742550,2130,2130,2130,2130,0
20230622,174200,2070742550,2130,2130,2130,2130,0
20230622,174100,2070742550,2130,2130,2130,2130,0
20230622,174000,2070742550,2130,2130,2130,2130,0
20230622,173900,2070742550,2130,2130,2130,2130,0
20230622,173800,2070742550,2130,2130,2130,2130,0
20230622,173700,2070742550,2130,2130,2130,2130,0
20230622,173600,2070742550,2130,2130,2130,2130,0
20230622,173500,2070742550,2130,2130,2130,2130,0
20230622,173400,2070742550,2130,2130,2130,2130,0
20230622,173300,2070742550,2130,2130,2130,2130,0
20230622,173200,2070742550,2130,2130,2130,2130,0
20230622,173100,2070742550,2130,2130,2130,2130,0
20230622,173000,2070742550,2130,2130,2130,2130,0
20230622,172900,2070742550,2130,2130,2130,2130,0
20230622,172800,2070742550,2130,2130,2130,2130,0
20230622,172700,2070742550,2130,2130,2130,2130,0
20230622,172600,2070742550,2130,2130,2130,2130,0
20230622,172500,2070742550,2130,2130,2130,2130,36644
20230622,172400,2070742550,2130,2130,2130,2130,0
20230622,172300,2070742550,2130,2130,2130,2130,0
20230622,172200,2070742550,2130,2130,2130,2130,0
20230622,172100,2070742550,2130,2130,2130,2130,0
20230622,172000,2070742550,2130,2130,2130,2130,0
20230622,171900,2070742550,2130,2130,2130,2130,0
20230622,171800,2070742550,2130,2130,2130,2130,0
20230622,171700,2070742550,2130,2130,2130,2130,0
20230622,171600,2070742550,2130,2130,2130,2130,0
20230622,171500,2070742550,2130,2130,2130,2130,0
20230622,171400,2070742550,2130,2130,2130,2130,0
20230622,171300,2070742550,2130,2130,2130,2130,0
20230622,171200,2070742550,2130,2130,2130,2130,0
20230622,171100,2070742550,2130,2130,2130,2130,0
20230622,171000,2070742550,2130,2130,2130,2130,0
20230622,170900,2070742550,2130,2130,2130,2130,0
20230622,170800,2070742550,2130,2130,2130,2130,0
20230622,170700,2070742550,2130,2130,2130,2130,0
20230622,170600,2070742550,2130,2130,2130,2130,0
20230622,170500,2070742550,2130,2130,2130,2130,0
20230622,170400,2070742550,2130,2130,2130,2130,0
20230622,170300,2070742550,2130,2130,2130,2130,0
20230622,170200,2070742550,2130,2130,2130,2130,0
20230622,170100,2070742550,2130,2130,2130,2130,0
20230622,170000,2070742550,2130,2130,2130,2130,0
20230622,165900,2070742550,2130,2130,2130,2130,0
20230622,165800,2070742550,2130,2130,2130,2130,0
20230622,165700,2070742550,2130,2130,2130,2130,0
20230622,165600,2070742550,2130,2130,2130,2130,0
20230622,165500,2070742550,2130,2130,2130,2130,36644
20230622,165400,2070742550,2130,2130,2130,2130,0
20230622,165300,2070742550,2130,2130,2130,2130,0
20230622,165200,2070742550,2130,2130,2130,2130,0
20230622,165100,2070742550,2130,2130,2130,2130,0
20230622,165000,2070742550,2130,2130,2130,2130,0
20230622,164900,2070742550,2130,2130,2130,2130,0
20230622,164800,2070742550,2130,2130,2130,2130,0
20230622,164700,2070742550,2130,2130,2130,2130,0
20230622,164600,2070742550,2130,2130,2130,2130,0
20230622,164500,2070742550,2130,2130,2130,2130,0
20230622,164400,2070742550,2130,2130,2130,2130,0
20230622,164300,2070742550,2130,2130,2130,2130,0
20230622,164200,2070742550,2130,2130,2130,2130,0
20230622,164100,2070742550,2130,2130,2130,2130,0
20230622,164000,2070742550,2130,2130,2130,2130,0
20230622,163900,2070742550,2130,2130,2130,2130,0
20230622,163800,2070742550,2130,2130,2130,2130,0
20230622,163700,2070742550,2130,2130,2130,2130,0
20230622,163600,2070742550,2130,2130,2130,2130,0
20230622,163500,2070742550,2130,2130,2130,2130,0
20230622,163400,2070742550,2130,2130,2130,2130,0
20230622,163300,2070742550,2130,2130,2130,2130,0
20230622,163200,2070742550,2130,2130,2130,2130,0
20230622,163100,2070742550,2130,2130,2130,2130,0
20230622,163000,2070742550,2130,2130,2130,2130,0
20230622,162900,2070742550,2130,2130,2130,2130,0
20230622,162800,2070742550,2130,2130,2130,2130,0
20230622,162700,2070742550,2130,2130,2130,2130,0
20230622,162600,2070742550,2130,2130,2130,2130,0
20230622,162500,2070742550,2130,2130,2130,2130,36644
20230622,162400,2070742550,2130,2130,2130,2130,0
20230622,162300,2070742550,2130,2130,2130,2130,0
20230622,162200,2070742550,2130,2130,2130,2130,0
20230622,162100,2070742550,2130,2130,2130,2130,0
20230622,162000,2070742550,2130,2130,2130,2130,0
20230622,161900,2070742550,2130,2130,2130,2130,0
20230622,161800,2070742550,2130,2130,2130,2130,0
20230622,161700,2070742550,2130,2130,2130,2130,0
20230622,161600,2070742550,2130,2130,2130,2130,0
20230622,161500,2070742550,2130,2130,2130,2130,0
20230622,161400,2070742550,2130,2130,2130,2130,0
20230622,161300,2070742550,2130,2130,2130,2130,0
20230622,161200,2070742550,2130,2130,2130,2130,0
20230622,161100,2070742550,2130,2130,2130,2130,0
20230622,161000,2070742550,2130,2130,2130,2130,0
20230622,160900,2070742550,2130,2130,2130,2130,0
20230622,160800,2070742550,2130,2130,2130,2130,0
20230622,160700,2070742550,2130,2130,2130,2130,0
20230622,160600,2070742550,2130,2130,2130,2130,0
20230622,160500,2070742550,2130,2130,2130,2130,0
20230622,160400,2070742550,2130,2130,2130,2130,0
20230622,160300,2070742550,2130,2130,2130,2130,0
20230622,160200,2070742550,2130,2130,2130,2130,0
20230622,160100,2070742550,2130,2130,2130,2130,0
20230622,160000,2070742550,2130,2130,2130,2130,0
20230622,155900,2070742550,2130,2130,2130,2130,0
20230622,155800,2070742550,2130,2130,2130,2130,0
20230622,155700,2070742550,2130,2130,2130,2130,0
20230622,155600,2070742550,2130,2130,2130,2130,0
20230622,155500,2070742550,2130,2130,2130,2130,36644
20230622,155400,2070742550,2130,2130,2130,2130,0
20230622,155300,2070742550,2130,2130,2130,2130,0
20230622,155200,2070742550,2130,2130,2130,2130,0
20230622,155100,2070742550,2130,2130,2130,2130,0
20230622,155000,2070742550,2130,2130,2130,2130,0
20230622,154900,2070742550,2130,2130,2130,2130,0
20230622,154800,2070742550,2130,2130,2130,2130,0
20230622,154700,2070742550,2130,2130,2130,2130,0
20230622,154600,2070742550,2130,2130,2130,2130,0
20230622,154500,2070742550,2130,2130,2130,2130,0
20230622,154400,2070742550,2130,2130,2130,2130,0
20230622,154300,2070742550,2130,2130,2130,2130,0
20230622,154200,2070742550,2130,2130,2130,2130,0
20230622,154100,2070742550,2130,2130,2130,2130,0
20230622,154000,2070742550,2130,2130,2130,2130,0
20230622,153900,2070742550,2130,2130,2130,2130,0
20230622,153800,2070742550,2130,2130,2130,2130,0
20230622,153700,2070742550,2130,2130,2130,2130,0
20230622,153600,2070742550,2130,2130,2130,2130,0
20230622,153500,2070742550,2130,2130,2130,2130,0
20230622,153400,2070742550,2130,2130,2130,2130,0
20230622,153300,2070742550,2130,2130,2130,2130,0
20230622,153200,2070742550,2130,2130,2130,2130,0
20230622,153100,2070742550,2130,2130,2130,2130,0
20230622,153000,2070742550,2130,2130,2130,2130,36644
20230622,152900,1992690830,2150,2150,2150,2150,0
20230622,152800,1992690830,2150,2150,2150,2150,0
20230622,152700,1992690830,2150,2150,2150,2150,0
20230622,152600,1992690830,2150,2150,2150,2150,0
20230622,152500,1992690830,2150,2150,2150,2150,0
20230622,152400,1992690830,2150,2150,2150,2150,0
20230622,152300,1992690830,2150,2150,2150,2150,0
20230622,152200,1992690830,2150,2150,2150,2150,0
20230622,152100,1992690830,2150,2150,2150,2150,0
20230622,152000,1992690830,2150,2150,2150,2150,0
20230622,151900,1992690830,2150,2140,2150,2135,3523
20230622,151800,1985159510,2140,2145,2150,2140,1579
20230622,151700,1981780190,2140,2140,2140,2140,455
20230622,151600,1980806490,2140,2150,2150,2135,8566
20230622,151500,1962476780,2155,2150,2155,2150,560
20230622,151400,1961270010,2150,2155,2160,2150,1138
20230622,151300,1958812980,2155,2155,2155,2155,460
20230622,151200,1957821680,2155,2155,2155,2155,341
20230622,151100,1957086825,2155,2145,2155,2145,6571
20230622,151000,1942990030,2145,2145,2150,2140,9024
20230622,150900,1923633640,2145,2140,2145,2140,46
20230622,150800,1923535040,2140,2140,2145,2140,1715
20230622,150700,1919864440,2140,2140,2140,2135,1557
20230622,150600,1916535930,2140,2145,2145,2140,2885
20230622,150500,1910358990,2150,2150,2150,2145,1024
20230622,150400,1908160155,2145,2145,2145,2145,717
20230622,150300,1906622190,2145,2150,2150,2140,2344
20230622,150200,1901594335,2160,2160,2160,2160,231
20230622,150100,1901095375,2140,2160,2160,2140,15504
20230622,150000,1867832470,2160,2160,2160,2160,7
20230622,145900,1867817350,2160,2155,2160,2150,47
20230622,145800,1867716105,2150,2150,2155,2150,636
20230622,145700,1866348115,2150,2145,2150,2145,876
20230622,145600,1864469060,2145,2150,2150,2145,408
20230622,145500,1863591940,2150,2150,2150,2150,71
20230622,145400,1863439290,2145,2150,2155,2145,3066
20230622,145300,1856858525,2155,2160,2160,2150,725
20230622,145200,1855296135,2155,2150,2155,2150,57
20230622,145100,1855173540,2150,2150,2155,2150,33
20230622,145000,1855102550,2150,2150,2155,2150,22
20230622,144900,1855055245,2150,2150,2160,2145,33
20230622,144800,1854984310,2145,2150,2150,2145,68
20230622,144700,1854838370,2150,2155,2155,2145,6998
20230622,144600,1839819660,2155,2150,2155,2150,28
20230622,144500,1839759380,2150,2155,2160,2150,109
20230622,144400,1839524075,2160,2150,2160,2150,62
20230622,144300,1839390330,2150,2150,2150,2150,17
20230622,144200,1839353780,2150,2155,2160,2150,130
20230622,144100,1839073435,2150,2150,2155,2150,31
20230622,144000,1839006755,2150,2150,2150,2150,21
20230622,143900,1838961605,2155,2155,2155,2155,179
20230622,143800,1838575860,2150,2150,2150,2145,646
20230622,143700,1837187090,2150,2150,2150,2150,767
20230622,143600,1835538040,2145,2145,2145,2145,31
20230622,143500,1835471545,2145,2145,2145,2145,33
20230622,143400,1835400760,2150,2150,2150,2150,1057
20230622,143300,1833128210,2150,2150,2150,2150,100
20230622,143200,1832913210,2150,2150,2150,2150,28
20230622,143100,1832853010,2150,2150,2150,2150,0
20230622,143000,1832853010,2150,2155,2155,2150,33
20230622,142900,1832781915,2150,2150,2150,2150,36
20230622,142800,1832704515,2150,2150,2150,2150,32
20230622,142700,1832635715,2150,2150,2150,2150,26
20230622,142600,1832579815,2150,2145,2155,2145,2641
20230622,142500,1826901965,2145,2145,2145,2145,35
20230622,142400,1826826890,2145,2145,2145,2145,2735
20230622,142300,1820960315,2145,2150,2150,2145,1976
20230622,142200,1816718640,2150,2150,2150,2150,40
20230622,142100,1816632640,2150,2150,2150,2150,29
20230622,142000,1816570290,2155,2155,2155,2155,54
20230622,141900,1816453920,2155,2155,2155,2155,100
20230622,141800,1816238420,2155,2155,2155,2155,3
20230622,141700,1816231955,2165,2155,2165,2155,367
20230622,141600,1815439345,2160,2155,2160,2145,2282
20230622,141500,1810540075,2145,2150,2150,2145,5670
20230622,141400,1798352330,2150,2155,2155,2150,997
20230622,141300,1796208050,2160,2155,2160,2155,32
20230622,141200,1796139070,2160,2160,2160,2150,251
20230622,141100,1795598410,2155,2155,2155,2155,34
20230622,141000,1795525140,2160,2155,2160,2155,73
20230622,140900,1795367730,2155,2160,2165,2155,130
20230622,140800,1795087375,2160,2160,2160,2160,10
20230622,140700,1795065775,2155,2155,2155,2150,4238
20230622,140600,1785949665,2155,2155,2155,2155,23
20230622,140500,1785900100,2160,2160,2160,2160,29
20230622,140400,1785837460,2160,2160,2160,2160,26
20230622,140300,1785781300,2160,2160,2160,2160,8
20230622,140200,1785764020,2160,2160,2160,2155,125
20230622,140100,1785494520,2155,2160,2165,2155,696
20230622,140000,1783992180,2165,2160,2165,2160,87
20230622,135900,1783804220,2160,2150,2160,2150,91
20230622,135800,1783608410,2150,2150,2150,2150,84
20230622,135700,1783427810,2155,2155,2155,2150,1209
20230622,135600,1780824900,2155,2155,2155,2155,110
20230622,135500,1780587850,2155,2150,2155,2150,1503
20230622,135400,1777349390,2155,2150,2155,2150,246
20230622,135300,1776819665,2150,2150,2155,2150,164
20230622,135200,1776466815,2150,2150,2155,2150,189
20230622,135100,1776060240,2150,2155,2155,2150,84
20230622,135000,1775879635,2150,2150,2155,2150,148
20230622,134900,1775561335,2150,2150,2150,2150,114
20230622,134800,1775316235,2150,2150,2150,2150,345
20230622,134700,1774574485,2150,2155,2155,2150,284
20230622,134600,1773962885,2150,2150,2155,2150,1360
20230622,134500,1771037660,2150,2150,2155,2150,906
20230622,134400,1769085925,2155,2150,2155,2150,133
20230622,134300,1768799740,2150,2150,2155,2150,1116
20230622,134200,1766400330,2150,2155,2160,2150,5079
20230622,134100,1755455170,2155,2155,2160,2155,173
20230622,134000,1755082210,2155,2160,2165,2155,2105
20230622,133900,1750545440,2160,2155,2160,2155,145
20230622,133800,1750232450,2155,2155,2155,2155,84
20230622,133700,1750051430,2155,2160,2160,2155,818
20230622,133600,1748284885,2160,2160,2160,2160,47
20230622,133500,1748183365,2165,2165,2165,2165,31
20230622,133400,1748116250,2170,2160,2170,2160,277
20230622,133300,1747517090,2165,2170,2170,2165,8
20230622,133200,1747499750,2165,2160,2165,2160,934
20230622,133100,1745477810,2165,2160,2165,2160,28
20230622,133000,1745417310,2160,2160,2160,2160,538
20230622,132900,1744255230,2160,2160,2160,2160,31
20230622,132800,1744188270,2160,2160,2160,2155,104
20230622,132700,1743963765,2155,2155,2155,2155,432
20230622,132600,1743032805,2160,2155,2160,2155,112
20230622,132500,1742791155,2155,2165,2165,2155,11
20230622,132400,1742767350,2170,2170,2170,2170,0
20230622,132300,1742767350,2170,2160,2170,2160,271
20230622,132200,1742181950,2155,2155,2160,2155,2260
20230622,132100,1737309775,2155,2155,2160,2155,169
20230622,132000,1736945040,2155,2155,2160,2150,42
20230622,131900,1736854535,2155,2155,2155,2155,55
20230622,131800,1736736010,2155,2155,2160,2150,4375
20230622,131700,1727319575,2160,2160,2160,2155,274
20230622,131600,1726728540,2160,2165,2165,2155,1564
20230622,131500,1723349725,2165,2170,2170,2165,71
20230622,131400,1723195810,2170,2170,2170,2170,0
20230622,131300,1723195810,2170,2175,2175,2170,98
20230622,131200,1722983100,2180,2180,2180,2180,0
20230622,131100,1722983100,2180,2160,2180,2160,6092
20230622,131000,1709735845,2165,2165,2170,2165,822
20230622,130900,1707956210,2165,2165,2165,2165,500
20230622,130800,1706873710,2165,2165,2165,2165,399
20230622,130700,1706009875,2160,2165,2165,2160,44
20230622,130600,1705914785,2160,2165,2165,2160,255
20230622,130500,1705362830,2165,2165,2170,2165,22
20230622,130400,1705315195,2165,2165,2170,2165,101
20230622,130300,1705096525,2165,2165,2165,2165,4
20230622,130200,1705087865,2170,2155,2170,2155,149
20230622,130100,1704766015,2155,2165,2165,2155,87
20230622,130000,1704578360,2155,2165,2165,2155,1738
20230622,125900,1700830955,2165,2165,2170,2165,395
20230622,125800,1699975105,2170,2170,2170,2170,0
20230622,125700,1699975105,2170,2165,2170,2165,2677
20230622,125600,1694179320,2165,2160,2165,2160,380
20230622,125500,1693358375,2160,2160,2160,2160,205
20230622,125400,1692915575,2160,2160,2160,2160,700
20230622,125300,1691403575,2160,2160,2160,2160,1341
20230622,125200,1688507015,2160,2155,2160,2155,625
20230622,125100,1687159645,2160,2155,2160,2155,43
20230622,125000,1687066950,2155,2155,2155,2155,29
20230622,124900,1687004455,2160,2155,2160,2155,87
20230622,124800,1686816680,2155,2155,2155,2155,28
20230622,124700,1686756340,2155,2155,2155,2155,1399
20230622,124600,1683741495,2155,2155,2155,2155,371
20230622,124500,1682941990,2150,2150,2150,2150,10
20230622,124400,1682920490,2150,2150,2150,2150,203
20230622,124300,1682484040,2150,2150,2150,2150,559
20230622,124200,1681282190,2155,2155,2155,2155,274
20230622,124100,1680691720,2155,2155,2155,2155,230
20230622,124000,1680196070,2160,2160,2160,2160,230
20230622,123900,1679699270,2160,2155,2160,2155,2732
20230622,123800,1673800650,2155,2155,2155,2155,50
20230622,123700,1673692900,2155,2155,2155,2155,0
20230622,123600,1673692900,2155,2150,2155,2150,158
20230622,123500,1673352660,2155,2155,2155,2155,166
20230622,123400,1672994930,2160,2160,2160,2160,102
20230622,123300,1672774610,2160,2155,2160,2155,252
20230622,123200,1672231090,2155,2160,2160,2155,2666
20230622,123100,1666475830,2160,2160,2160,2160,2855
20230622,123000,1660309030,2160,2155,2165,2155,2491
20230622,122900,1654937745,2150,2145,2150,2145,1390
20230622,122800,1651949635,2150,2150,2150,2150,236
20230622,122700,1651442235,2150,2150,2150,2150,1
20230622,122600,1651440085,2145,2145,2145,2145,100
20230622,122500,1651225585,2150,2150,2150,2150,0
20230622,122400,1651225585,2150,2145,2150,2145,2787
20230622,122300,1645247465,2145,2145,2145,2145,258
20230622,122200,1644694055,2145,2150,2150,2145,24
20230622,122100,1644642460,2145,2145,2145,2145,1430
20230622,122000,1641575110,2140,2140,2140,2140,8
20230622,121900,1641557990,2145,2145,2145,2145,40
20230622,121800,1641472190,2145,2145,2145,2145,566
20230622,121700,1640258120,2140,2140,2140,2140,14
20230622,121600,1640228160,2145,2145,2145,2145,10
20230622,121500,1640206710,2145,2140,2145,2140,3288
20230622,121400,1633170385,2140,2140,2140,2140,2001
20230622,121300,1628888245,2140,2140,2140,2140,2
20230622,121200,1628883965,2140,2140,2140,2140,310
20230622,121100,1628220565,2140,2135,2140,2135,140
20230622,121000,1627921655,2135,2140,2140,2135,2022
20230622,120900,1623601460,2140,2140,2140,2140,402
20230622,120800,1622741180,2145,2140,2145,2140,469
20230622,120700,1621735190,2140,2140,2140,2140,10
20230622,120600,1621713790,2150,2135,2150,2135,1307
20230622,120500,1618923285,2140,2145,2145,2140,276
20230622,120400,1618332090,2150,2150,2150,2150,0
20230622,120300,1618332090,2150,2140,2150,2140,1491
20230622,120200,1615141315,2135,2135,2145,2135,634
20230622,120100,1613785715,2145,2140,2145,2140,102
20230622,120000,1613567425,2145,2135,2145,2130,11974
20230622,115900,1588020670,2140,2135,2145,2135,4497
20230622,115800,1578404550,2140,2145,2145,2140,2523
20230622,115700,1573005315,2150,2140,2150,2140,952
20230622,115600,1570959950,2140,2140,2140,2140,368
20230622,115500,1570172430,2150,2150,2150,2150,2
20230622,115400,1570168130,2150,2150,2150,2140,1894
20230622,115300,1566107150,2145,2150,2150,2145,1504
20230622,115200,1562881050,2150,2150,2150,2150,422
20230622,115100,1561973750,2150,2135,2150,2135,1862
20230622,115000,1557985905,2145,2140,2145,2135,2359
20230622,114900,1552930480,2135,2140,2145,2135,830
20230622,114800,1551154155,2145,2140,2145,2140,2026
20230622,114700,1546808405,2145,2140,2145,2135,629
20230622,114600,1545462345,2140,2135,2145,2135,1010
20230622,114500,1543300965,2145,2140,2145,2135,1453
20230622,114400,1540184325,2130,2140,2145,2125,11367
20230622,114300,1515954360,2140,2140,2140,2140,4
20230622,114200,1515945800,2140,2135,2145,2135,9
20230622,114100,1515926535,2145,2135,2145,2130,8631
20230622,114000,1497488075,2135,2135,2135,2130,544
20230622,113900,1496329145,2135,2140,2140,2135,576
20230622,113800,1495099375,2135,2125,2140,2125,322
20230622,113700,1494412450,2125,2130,2145,2125,17617
20230622,113600,1456931935,2130,2135,2150,2130,17670
20230622,113500,1419241220,2140,2140,2150,2140,818
20230622,113400,1417490550,2150,2145,2150,2140,7448
20230622,113300,1401548510,2145,2145,2145,2145,918
20230622,113200,1399579400,2145,2150,2150,2145,326
20230622,113100,1398879825,2150,2150,2150,2150,461
20230622,113000,1397888675,2155,2150,2155,2150,734
20230622,112900,1396308920,2150,2140,2150,2140,4283
20230622,112800,1387124605,2140,2145,2145,2140,6458
20230622,112700,1373284140,2150,2150,2150,2150,182
20230622,112600,1372892840,2150,2150,2150,2150,204
20230622,112500,1372454240,2150,2155,2155,2150,2035
20230622,112400,1368078985,2150,2155,2155,2145,5603
20230622,112300,1356049125,2155,2150,2155,2150,250
20230622,112200,1355511620,2155,2155,2155,2155,5
20230622,112100,1355500845,2155,2155,2155,2145,837
20230622,112000,1353699805,2160,2150,2160,2150,111
20230622,111900,1353461145,2150,2150,2150,2150,708
20230622,111800,1351938945,2150,2145,2150,2145,1049
20230622,111700,1349683635,2145,2150,2150,2145,611
20230622,111600,1348370755,2160,2160,2160,2150,318
20230622,111500,1347686945,2160,2160,2160,2160,0
20230622,111400,1347686945,2160,2160,2160,2160,0
20230622,111300,1347686945,2160,2150,2160,2150,317
20230622,111200,1347002295,2145,2160,2160,2145,10029
20230622,111100,1325481375,2160,2150,2160,2150,289
20230622,111000,1324858095,2150,2150,2155,2150,2578
20230622,110900,1319311165,2155,2150,2155,2150,1392
20230622,110800,1316317365,2155,2150,2155,2145,9586
20230622,110700,1295707700,2150,2150,2150,2145,1102
20230622,110600,1293338670,2155,2150,2155,2150,2212
20230622,110500,1288580810,2155,2150,2155,2150,1619
20230622,110400,1285098700,2145,2150,2155,2145,4202
20230622,110300,1276067170,2155,2150,2155,2150,191
20230622,110200,1275655570,2160,2160,2160,2150,325
20230622,110100,1274956760,2150,2155,2155,2150,1585
20230622,110000,1271545780,2155,2160,2160,2155,574
20230622,105900,1270308780,2165,2160,2170,2150,15947
20230622,105800,1236018415,2155,2165,2165,2155,15354
20230622,105700,1202918680,2160,2160,2160,2160,100
20230622,105600,1202702680,2165,2170,2170,2160,189
20230622,105500,1202293440,2165,2165,2165,2165,1406
20230622,105400,1199249450,2165,2170,2170,2165,2862
20230622,105300,1193039740,2170,2170,2170,2170,1300
20230622,105200,1190218740,2165,2165,2165,2165,735
20230622,105100,1188627465,2165,2160,2165,2160,236
20230622,105000,1188117655,2160,2165,2165,2160,206
20230622,104900,1187672665,2165,2165,2165,2160,530
20230622,104800,1186525740,2165,2165,2165,2165,403
20230622,104700,1185653245,2175,2175,2175,2175,486
20230622,104600,1184596195,2160,2160,2160,2160,2235
20230622,104500,1179768595,2160,2160,2160,2160,1
20230622,104400,1179766435,2175,2170,2175,2170,200
20230622,104300,1179332130,2170,2170,2170,2160,663
20230622,104200,1177898010,2175,2170,2175,2170,200
20230622,104100,1177463835,2170,2160,2170,2155,2331
20230622,104000,1172433495,2155,2160,2170,2155,2247
20230622,103900,1167584715,2170,2170,2175,2170,252
20230622,103800,1167037670,2170,2160,2170,2160,175
20230622,103700,1166659630,2170,2165,2170,2160,68
20230622,103600,1166512475,2165,2165,2165,2165,2
20230622,103500,1166508145,2165,2165,2165,2155,2330
20230622,103400,1161482175,2160,2160,2175,2155,6490
20230622,103300,1147446885,2165,2165,2170,2160,3822
20230622,103200,1139184250,2160,2165,2165,2160,674
20230622,103100,1137728175,2160,2165,2165,2160,1000
20230622,103000,1135568025,2170,2165,2170,2160,1053
20230622,102900,1133293445,2165,2165,2165,2165,264
20230622,102800,1132721885,2160,2160,2160,2160,13
20230622,102700,1132693805,2160,2175,2175,2160,141
20230622,102600,1132388830,2170,2170,2170,2160,1658
20230622,102500,1128795930,2170,2170,2170,2170,101
20230622,102400,1128576760,2160,2160,2160,2160,84
20230622,102300,1128395320,2160,2165,2165,2155,9489
20230622,102200,1107918020,2170,2170,2170,2170,503
20230622,102100,1106826510,2165,2165,2165,2165,0
20230622,102000,1106826510,2165,2165,2165,2165,169
20230622,101900,1106460625,2165,2165,2165,2165,1645
20230622,101800,1102899200,2165,2175,2175,2165,3132
20230622,101700,1096117950,2175,2170,2175,2170,52
20230622,101600,1096004855,2170,2170,2170,2170,500
20230622,101500,1094919855,2175,2175,2175,2175,30
20230622,101400,1094854605,2170,2175,2175,2170,847
20230622,101300,1093016585,2170,2170,2170,2170,0
20230622,101200,1093016585,2170,2170,2170,2170,0
20230622,101100,1093016585,2170,2170,2170,2170,0
20230622,101000,1093016585,2170,2170,2170,2170,705
20230622,100900,1091486735,2175,2175,2175,2175,2574
20230622,100800,1085888285,2175,2170,2180,2170,7328
20230622,100700,1069950955,2170,2165,2170,2165,781
20230622,100600,1068257685,2180,2165,2180,2165,602
20230622,100500,1066954295,2160,2180,2180,2160,11541
20230622,100400,1041995470,2180,2180,2180,2180,335
20230622,100300,1041265170,2180,2185,2185,2180,987
20230622,100200,1039112005,2185,2180,2185,2180,1478
20230622,100100,1035887680,2180,2170,2180,2170,2167
20230622,100000,1031175290,2175,2175,2180,2175,2070
20230622,095900,1026672985,2175,2165,2180,2165,824
20230622,095800,1024879090,2165,2165,2180,2165,284
20230622,095700,1024263790,2165,2170,2170,2165,6786
20230622,095600,1009571825,2180,2160,2180,2160,500
20230622,095500,1008487325,2160,2165,2170,2160,944
20230622,095400,1006444330,2170,2170,2180,2165,798
20230622,095300,1004714450,2180,2170,2180,2165,120
20230622,095200,1004453710,2180,2170,2180,2165,1289
20230622,095100,1001658890,2165,2165,2170,2160,811
20230622,095000,999903725,2165,2175,2175,2165,3784
20230622,094900,991704695,2180,2165,2180,2165,538
20230622,094800,990539580,2165,2170,2170,2165,1608
20230622,094700,987056610,2170,2170,2170,2170,100
20230622,094600,986839610,2185,2165,2185,2155,3076
20230622,094500,980153320,2180,2170,2180,2160,8496
20230622,094400,961789250,2170,2165,2185,2165,1196
20230622,094300,959197840,2165,2175,2175,2165,2129
20230622,094200,954587905,2175,2175,2175,2175,434
20230622,094100,953643955,2160,2185,2185,2160,18739
20230622,094000,913058605,2180,2180,2185,2180,1065
20230622,093900,910736795,2180,2175,2180,2175,2106
20230622,093800,906146020,2175,2175,2175,2175,1178
20230622,093700,903583870,2170,2175,2180,2170,274
20230622,093600,902988985,2180,2175,2180,2170,616
20230622,093500,901649255,2175,2180,2180,2170,390
20230622,093400,900800495,2180,2170,2180,2170,1362
20230622,093300,897844495,2180,2170,2180,2170,242
20230622,093200,897319345,2180,2180,2180,2180,91
20230622,093100,897120965,2185,2180,2185,2180,2961
20230622,093000,890663485,2190,2165,2190,2155,37152
20230622,092900,810367400,2165,2165,2165,2160,1968
20230622,092800,806107550,2165,2175,2175,2165,1096
20230622,092700,803733245,2175,2170,2175,2170,4151
20230622,092600,794725160,2170,2160,2170,2160,3748
20230622,092500,786619090,2160,2175,2175,2160,3772
20230622,092400,778459990,2170,2180,2180,2170,1562
20230622,092300,775069185,2180,2170,2180,2155,7407
20230622,092200,758994775,2170,2165,2170,2155,14434
20230622,092100,727845830,2170,2165,2175,2160,2932
20230622,092000,721503085,2165,2180,2180,2165,1388
20230622,091900,718491990,2180,2180,2185,2160,4542
20230622,091800,708613225,2180,2180,2180,2180,354
20230622,091700,707841505,2180,2175,2185,2170,6757
20230622,091600,693121180,2175,2170,2175,2170,11609
20230622,091500,667908610,2170,2160,2170,2160,7376
20230622,091400,651928265,2160,2165,2175,2140,47099
20230622,091300,550541895,2165,2155,2170,2155,6998
20230622,091200,535421100,2160,2160,2170,2145,34534
20230622,091100,461047165,2170,2170,2170,2150,23953
20230622,091000,409342000,2175,2180,2180,2170,16761
20230622,090900,372927825,2175,2190,2190,2175,8232
20230622,090800,354993290,2180,2180,2190,2175,3685
20230622,090700,346959815,2175,2185,2190,2175,18311
20230622,090600,307100875,2180,2200,2205,2180,9662
20230622,090500,285943570,2200,2200,2205,2190,3914
20230622,090400,277331630,2195,2195,2195,2175,10720
20230622,090300,253943205,2195,2200,2210,2185,10757
20230622,090200,230315920,2185,2190,2215,2185,11275
20230622,090100,205623385,2180,2210,2215,2175,24299
20230622,090000,152481820,2210,2210,2215,2190,68971