stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,194600,6887829160,2270,2270,2270,2270,79379
20230620,194500,6887829160,2270,2270,2270,2270,0
20230620,194400,6887829160,2270,2270,2270,2270,0
20230620,194300,6887829160,2270,2270,2270,2270,0
20230620,194200,6887829160,2270,2270,2270,2270,0
20230620,194100,6887829160,2270,2270,2270,2270,0
20230620,194000,6887829160,2270,2270,2270,2270,0
20230620,193900,6887829160,2270,2270,2270,2270,0
20230620,193800,6887829160,2270,2270,2270,2270,0
20230620,193700,6887829160,2270,2270,2270,2270,0
20230620,193600,6887829160,2270,2270,2270,2270,0
20230620,193500,6887829160,2270,2270,2270,2270,0
20230620,193400,6887829160,2270,2270,2270,2270,0
20230620,193300,6887829160,2270,2270,2270,2270,0
20230620,193200,6887829160,2270,2270,2270,2270,0
20230620,193100,6887829160,2270,2270,2270,2270,0
20230620,193000,6887829160,2270,2270,2270,2270,0
20230620,192900,6887829160,2270,2270,2270,2270,0
20230620,192800,6887829160,2270,2270,2270,2270,0
20230620,192700,6887829160,2270,2270,2270,2270,0
20230620,192600,6887829160,2270,2270,2270,2270,0
20230620,192500,6887829160,2270,2270,2270,2270,0
20230620,192400,6887829160,2270,2270,2270,2270,0
20230620,192300,6887829160,2270,2270,2270,2270,0
20230620,192200,6887829160,2270,2270,2270,2270,0
20230620,192100,6887829160,2270,2270,2270,2270,0
20230620,192000,6887829160,2270,2270,2270,2270,0
20230620,191900,6887829160,2270,2270,2270,2270,0
20230620,191800,6887829160,2270,2270,2270,2270,0
20230620,191700,6887829160,2270,2270,2270,2270,0
20230620,191600,6887829160,2270,2270,2270,2270,79379
20230620,191500,6887829160,2270,2270,2270,2270,0
20230620,191400,6887829160,2270,2270,2270,2270,0
20230620,191300,6887829160,2270,2270,2270,2270,0
20230620,191200,6887829160,2270,2270,2270,2270,0
20230620,191100,6887829160,2270,2270,2270,2270,0
20230620,191000,6887829160,2270,2270,2270,2270,0
20230620,190900,6887829160,2270,2270,2270,2270,0
20230620,190800,6887829160,2270,2270,2270,2270,0
20230620,190700,6887829160,2270,2270,2270,2270,0
20230620,190600,6887829160,2270,2270,2270,2270,0
20230620,190500,6887829160,2270,2270,2270,2270,0
20230620,190400,6887829160,2270,2270,2270,2270,0
20230620,190300,6887829160,2270,2270,2270,2270,0
20230620,190200,6887829160,2270,2270,2270,2270,0
20230620,190100,6887829160,2270,2270,2270,2270,0
20230620,190000,6887829160,2270,2270,2270,2270,0
20230620,185900,6887829160,2270,2270,2270,2270,0
20230620,185800,6887829160,2270,2270,2270,2270,0
20230620,185700,6887829160,2270,2270,2270,2270,0
20230620,185600,6887829160,2270,2270,2270,2270,0
20230620,185500,6887829160,2270,2270,2270,2270,0
20230620,185400,6887829160,2270,2270,2270,2270,0
20230620,185300,6887829160,2270,2270,2270,2270,0
20230620,185200,6887829160,2270,2270,2270,2270,0
20230620,185100,6887829160,2270,2270,2270,2270,0
20230620,185000,6887829160,2270,2270,2270,2270,0
20230620,184900,6887829160,2270,2270,2270,2270,0
20230620,184800,6887829160,2270,2270,2270,2270,0
20230620,184700,6887829160,2270,2270,2270,2270,0
20230620,184600,6887829160,2270,2270,2270,2270,79379
20230620,184500,6887829160,2270,2270,2270,2270,0
20230620,184400,6887829160,2270,2270,2270,2270,0
20230620,184300,6887829160,2270,2270,2270,2270,0
20230620,184200,6887829160,2270,2270,2270,2270,0
20230620,184100,6887829160,2270,2270,2270,2270,0
20230620,184000,6887829160,2270,2270,2270,2270,0
20230620,183900,6887829160,2270,2270,2270,2270,0
20230620,183800,6887829160,2270,2270,2270,2270,0
20230620,183700,6887829160,2270,2270,2270,2270,0
20230620,183600,6887829160,2270,2270,2270,2270,0
20230620,183500,6887829160,2270,2270,2270,2270,0
20230620,183400,6887829160,2270,2270,2270,2270,0
20230620,183300,6887829160,2270,2270,2270,2270,0
20230620,183200,6887829160,2270,2270,2270,2270,0
20230620,183100,6887829160,2270,2270,2270,2270,0
20230620,183000,6887829160,2270,2270,2270,2270,0
20230620,182900,6887829160,2270,2270,2270,2270,0
20230620,182800,6887829160,2270,2270,2270,2270,0
20230620,182700,6887829160,2270,2270,2270,2270,0
20230620,182600,6887829160,2270,2270,2270,2270,0
20230620,182500,6887829160,2270,2270,2270,2270,0
20230620,182400,6887829160,2270,2270,2270,2270,0
20230620,182300,6887829160,2270,2270,2270,2270,0
20230620,182200,6887829160,2270,2270,2270,2270,0
20230620,182100,6887829160,2270,2270,2270,2270,0
20230620,182000,6887829160,2270,2270,2270,2270,0
20230620,181900,6887829160,2270,2270,2270,2270,0
20230620,181800,6887829160,2270,2270,2270,2270,0
20230620,181700,6887829160,2270,2270,2270,2270,0
20230620,181600,6887829160,2270,2270,2270,2270,79379
20230620,181500,6887829160,2270,2270,2270,2270,0
20230620,181400,6887829160,2270,2270,2270,2270,0
20230620,181300,6887829160,2270,2270,2270,2270,0
20230620,181200,6887829160,2270,2270,2270,2270,0
20230620,181100,6887829160,2270,2270,2270,2270,0
20230620,181000,6887829160,2270,2270,2270,2270,0
20230620,180900,6887829160,2270,2270,2270,2270,0
20230620,180800,6887829160,2270,2270,2270,2270,0
20230620,180700,6887829160,2270,2270,2270,2270,0
20230620,180600,6887829160,2270,2270,2270,2270,0
20230620,180500,6887829160,2270,2270,2270,2270,0
20230620,180400,6887829160,2270,2270,2270,2270,0
20230620,180300,6887829160,2270,2270,2270,2270,0
20230620,180200,6887829160,2270,2270,2270,2270,0
20230620,180100,6887829160,2270,2270,2270,2270,0
20230620,180000,6887829160,2270,2270,2270,2270,0
20230620,175900,6887829160,2270,2270,2270,2270,0
20230620,175800,6887829160,2270,2270,2270,2270,0
20230620,175700,6887829160,2270,2270,2270,2270,0
20230620,175600,6887829160,2270,2270,2270,2270,0
20230620,175500,6887829160,2270,2270,2270,2270,0
20230620,175400,6887829160,2270,2270,2270,2270,0
20230620,175300,6887829160,2270,2270,2270,2270,0
20230620,175200,6887829160,2270,2270,2270,2270,0
20230620,175100,6887829160,2270,2270,2270,2270,0
20230620,175000,6887829160,2270,2270,2270,2270,0
20230620,174900,6887829160,2270,2270,2270,2270,0
20230620,174800,6887829160,2270,2270,2270,2270,0
20230620,174700,6887829160,2270,2270,2270,2270,0
20230620,174600,6887829160,2270,2270,2270,2270,79379
20230620,174500,6887829160,2270,2270,2270,2270,0
20230620,174400,6887829160,2270,2270,2270,2270,0
20230620,174300,6887829160,2270,2270,2270,2270,0
20230620,174200,6887829160,2270,2270,2270,2270,0
20230620,174100,6887829160,2270,2270,2270,2270,0
20230620,174000,6887829160,2270,2270,2270,2270,0
20230620,173900,6887829160,2270,2270,2270,2270,0
20230620,173800,6887829160,2270,2270,2270,2270,0
20230620,173700,6887829160,2270,2270,2270,2270,0
20230620,173600,6887829160,2270,2270,2270,2270,0
20230620,173500,6887829160,2270,2270,2270,2270,0
20230620,173400,6887829160,2270,2270,2270,2270,0
20230620,173300,6887829160,2270,2270,2270,2270,0
20230620,173200,6887829160,2270,2270,2270,2270,0
20230620,173100,6887829160,2270,2270,2270,2270,0
20230620,173000,6887829160,2270,2270,2270,2270,0
20230620,172900,6887829160,2270,2270,2270,2270,0
20230620,172800,6887829160,2270,2270,2270,2270,0
20230620,172700,6887829160,2270,2270,2270,2270,0
20230620,172600,6887829160,2270,2270,2270,2270,0
20230620,172500,6887829160,2270,2270,2270,2270,0
20230620,172400,6887829160,2270,2270,2270,2270,0
20230620,172300,6887829160,2270,2270,2270,2270,0
20230620,172200,6887829160,2270,2270,2270,2270,0
20230620,172100,6887829160,2270,2270,2270,2270,0
20230620,172000,6887829160,2270,2270,2270,2270,0
20230620,171900,6887829160,2270,2270,2270,2270,0
20230620,171800,6887829160,2270,2270,2270,2270,0
20230620,171700,6887829160,2270,2270,2270,2270,0
20230620,171600,6887829160,2270,2270,2270,2270,79379
20230620,171500,6887829160,2270,2270,2270,2270,0
20230620,171400,6887829160,2270,2270,2270,2270,0
20230620,171300,6887829160,2270,2270,2270,2270,0
20230620,171200,6887829160,2270,2270,2270,2270,0
20230620,171100,6887829160,2270,2270,2270,2270,0
20230620,171000,6887829160,2270,2270,2270,2270,0
20230620,170900,6887829160,2270,2270,2270,2270,0
20230620,170800,6887829160,2270,2270,2270,2270,0
20230620,170700,6887829160,2270,2270,2270,2270,0
20230620,170600,6887829160,2270,2270,2270,2270,0
20230620,170500,6887829160,2270,2270,2270,2270,0
20230620,170400,6887829160,2270,2270,2270,2270,0
20230620,170300,6887829160,2270,2270,2270,2270,0
20230620,170200,6887829160,2270,2270,2270,2270,0
20230620,170100,6887829160,2270,2270,2270,2270,0
20230620,170000,6887829160,2270,2270,2270,2270,0
20230620,165900,6887829160,2270,2270,2270,2270,0
20230620,165800,6887829160,2270,2270,2270,2270,0
20230620,165700,6887829160,2270,2270,2270,2270,0
20230620,165600,6887829160,2270,2270,2270,2270,0
20230620,165500,6887829160,2270,2270,2270,2270,0
20230620,165400,6887829160,2270,2270,2270,2270,0
20230620,165300,6887829160,2270,2270,2270,2270,0
20230620,165200,6887829160,2270,2270,2270,2270,0
20230620,165100,6887829160,2270,2270,2270,2270,0
20230620,165000,6887829160,2270,2270,2270,2270,0
20230620,164900,6887829160,2270,2270,2270,2270,0
20230620,164800,6887829160,2270,2270,2270,2270,0
20230620,164700,6887829160,2270,2270,2270,2270,0
20230620,164600,6887829160,2270,2270,2270,2270,79379
20230620,164500,6887829160,2270,2270,2270,2270,0
20230620,164400,6887829160,2270,2270,2270,2270,0
20230620,164300,6887829160,2270,2270,2270,2270,0
20230620,164200,6887829160,2270,2270,2270,2270,0
20230620,164100,6887829160,2270,2270,2270,2270,0
20230620,164000,6887829160,2270,2270,2270,2270,0
20230620,163900,6887829160,2270,2270,2270,2270,0
20230620,163800,6887829160,2270,2270,2270,2270,0
20230620,163700,6887829160,2270,2270,2270,2270,0
20230620,163600,6887829160,2270,2270,2270,2270,0
20230620,163500,6887829160,2270,2270,2270,2270,0
20230620,163400,6887829160,2270,2270,2270,2270,0
20230620,163300,6887829160,2270,2270,2270,2270,0
20230620,163200,6887829160,2270,2270,2270,2270,0
20230620,163100,6887829160,2270,2270,2270,2270,0
20230620,163000,6887829160,2270,2270,2270,2270,0
20230620,162900,6887829160,2270,2270,2270,2270,0
20230620,162800,6887829160,2270,2270,2270,2270,0
20230620,162700,6887829160,2270,2270,2270,2270,0
20230620,162600,6887829160,2270,2270,2270,2270,0
20230620,162500,6887829160,2270,2270,2270,2270,0
20230620,162400,6887829160,2270,2270,2270,2270,0
20230620,162300,6887829160,2270,2270,2270,2270,0
20230620,162200,6887829160,2270,2270,2270,2270,0
20230620,162100,6887829160,2270,2270,2270,2270,0
20230620,162000,6887829160,2270,2270,2270,2270,0
20230620,161900,6887829160,2270,2270,2270,2270,0
20230620,161800,6887829160,2270,2270,2270,2270,0
20230620,161700,6887829160,2270,2270,2270,2270,0
20230620,161600,6887829160,2270,2270,2270,2270,79379
20230620,161500,6887829160,2270,2270,2270,2270,0
20230620,161400,6887829160,2270,2270,2270,2270,0
20230620,161300,6887829160,2270,2270,2270,2270,0
20230620,161200,6887829160,2270,2270,2270,2270,0
20230620,161100,6887829160,2270,2270,2270,2270,0
20230620,161000,6887829160,2270,2270,2270,2270,0
20230620,160900,6887829160,2270,2270,2270,2270,0
20230620,160800,6887829160,2270,2270,2270,2270,0
20230620,160700,6887829160,2270,2270,2270,2270,0
20230620,160600,6887829160,2270,2270,2270,2270,0
20230620,160500,6887829160,2270,2270,2270,2270,0
20230620,160400,6887829160,2270,2270,2270,2270,0
20230620,160300,6887829160,2270,2270,2270,2270,0
20230620,160200,6887829160,2270,2270,2270,2270,0
20230620,160100,6887829160,2270,2270,2270,2270,0
20230620,160000,6887829160,2270,2270,2270,2270,0
20230620,155900,6887829160,2270,2270,2270,2270,0
20230620,155800,6887829160,2270,2270,2270,2270,0
20230620,155700,6887829160,2270,2270,2270,2270,0
20230620,155600,6887829160,2270,2270,2270,2270,0
20230620,155500,6887829160,2270,2270,2270,2270,0
20230620,155400,6887829160,2270,2270,2270,2270,0
20230620,155300,6887829160,2270,2270,2270,2270,0
20230620,155200,6887829160,2270,2270,2270,2270,0
20230620,155100,6887829160,2270,2270,2270,2270,0
20230620,155000,6887829160,2270,2270,2270,2270,0
20230620,154900,6887829160,2270,2270,2270,2270,0
20230620,154800,6887829160,2270,2270,2270,2270,0
20230620,154700,6887829160,2270,2270,2270,2270,0
20230620,154600,6887829160,2270,2270,2270,2270,79379
20230620,154500,6887829160,2270,2270,2270,2270,0
20230620,154400,6887829160,2270,2270,2270,2270,0
20230620,154300,6887829160,2270,2270,2270,2270,0
20230620,154200,6887829160,2270,2270,2270,2270,0
20230620,154100,6887829160,2270,2270,2270,2270,0
20230620,154000,6887829160,2270,2270,2270,2270,0
20230620,153900,6887829160,2270,2270,2270,2270,0
20230620,153800,6887829160,2270,2270,2270,2270,0
20230620,153700,6887829160,2270,2270,2270,2270,0
20230620,153600,6887829160,2270,2270,2270,2270,0
20230620,153500,6887829160,2270,2270,2270,2270,0
20230620,153400,6887829160,2270,2270,2270,2270,0
20230620,153300,6887829160,2270,2270,2270,2270,0
20230620,153200,6887829160,2270,2270,2270,2270,0
20230620,153100,6887829160,2270,2270,2270,2270,0
20230620,153000,6887829160,2270,2270,2270,2270,79379
20230620,152900,6707638830,2270,2270,2270,2270,0
20230620,152800,6707638830,2270,2270,2270,2270,0
20230620,152700,6707638830,2270,2270,2270,2270,0
20230620,152600,6707638830,2270,2270,2270,2270,0
20230620,152500,6707638830,2270,2270,2270,2270,0
20230620,152400,6707638830,2270,2270,2270,2270,0
20230620,152300,6707638830,2270,2270,2270,2270,0
20230620,152200,6707638830,2270,2270,2270,2270,0
20230620,152100,6707638830,2270,2270,2270,2270,0
20230620,152000,6707638830,2270,2270,2270,2270,0
20230620,151900,6707638830,2270,2270,2275,2265,21644
20230620,151800,6658505895,2275,2270,2275,2270,7401
20230620,151700,6641695105,2275,2280,2280,2270,10467
20230620,151600,6617880705,2280,2280,2280,2275,24531
20230620,151500,6562062530,2280,2280,2280,2280,5714
20230620,151400,6549034610,2275,2280,2285,2275,7905
20230620,151300,6531011615,2280,2275,2280,2275,5656
20230620,151200,6518143100,2270,2270,2280,2265,13650
20230620,151100,6487158370,2270,2270,2275,2270,8564
20230620,151000,6467708055,2270,2270,2275,2270,10396
20230620,150900,6444104535,2275,2270,2275,2270,9811
20230620,150800,6421811850,2275,2275,2275,2270,10455
20230620,150700,6398071665,2270,2275,2280,2270,24749
20230620,150600,6341878820,2275,2275,2280,2270,18271
20230620,150500,6300365230,2280,2280,2280,2275,13867
20230620,150400,6268816195,2280,2285,2285,2275,35611
20230620,150300,6187699410,2285,2285,2285,2280,5226
20230620,150200,6175758250,2285,2285,2285,2280,8536
20230620,150100,6156263490,2280,2285,2285,2280,8655
20230620,150000,6136529520,2280,2280,2285,2280,8120
20230620,145900,6118013670,2285,2285,2290,2285,12688
20230620,145800,6089021575,2285,2280,2290,2280,9979
20230620,145700,6066230925,2285,2285,2285,2280,3262
20230620,145600,6058781670,2285,2290,2290,2285,4056
20230620,145500,6049513185,2290,2285,2290,2285,3039
20230620,145400,6042568055,2285,2290,2290,2285,14859
20230620,145300,6008612095,2290,2290,2290,2290,1212
20230620,145200,6005836615,2290,2290,2295,2290,1390
20230620,145100,6002653490,2290,2290,2290,2285,1260
20230620,145000,5999773435,2290,2290,2295,2285,3191
20230620,144900,5992473530,2290,2290,2295,2285,5801
20230620,144800,5979205055,2290,2290,2290,2285,3940
20230620,144700,5970197365,2290,2290,2290,2285,15696
20230620,144600,5934331630,2285,2290,2290,2285,17622
20230620,144500,5894064965,2290,2290,2290,2285,34633
20230620,144400,5814927870,2290,2300,2300,2285,80149
20230620,144300,5631206000,2300,2305,2310,2300,7755
20230620,144200,5613359055,2300,2300,2300,2300,1065
20230620,144100,5610909555,2300,2300,2300,2295,8779
20230620,144000,5590745785,2295,2295,2300,2295,2205
20230620,143900,5585684085,2295,2295,2300,2295,2683
20230620,143800,5579526545,2300,2300,2305,2295,4338
20230620,143700,5569549130,2300,2300,2305,2300,14273
20230620,143600,5536721225,2300,2300,2305,2300,35629
20230620,143500,5454774520,2300,2305,2305,2300,8852
20230620,143400,5434380735,2310,2305,2310,2305,1001
20230620,143300,5432073425,2310,2310,2310,2310,20
20230620,143200,5432027225,2310,2310,2310,2310,11
20230620,143100,5432001815,2305,2305,2305,2305,600
20230620,143000,5430618815,2310,2310,2310,2310,199
20230620,142900,5430159125,2305,2305,2305,2305,3088
20230620,142800,5423041285,2300,2305,2305,2300,2066
20230620,142700,5418279410,2305,2305,2305,2300,1259
20230620,142600,5415383115,2305,2305,2305,2305,89
20230620,142500,5415177970,2305,2305,2305,2300,8664
20230620,142400,5395209100,2310,2305,2310,2305,1916
20230620,142300,5390791210,2310,2310,2310,2305,4032
20230620,142200,5381496800,2310,2310,2310,2305,284
20230620,142100,5380842160,2310,2310,2310,2305,609
20230620,142000,5379437870,2305,2305,2310,2305,1832
20230620,141900,5375212450,2310,2310,2310,2310,21
20230620,141800,5375163940,2310,2310,2310,2310,2314
20230620,141700,5369818600,2310,2310,2310,2305,264
20230620,141600,5369209120,2305,2305,2305,2305,1
20230620,141500,5369206815,2305,2310,2310,2305,448
20230620,141400,5368174095,2305,2300,2310,2295,23456
20230620,141300,5314203625,2300,2295,2300,2295,499
20230620,141200,5313058415,2300,2295,2300,2295,7095
20230620,141100,5296760385,2300,2295,2300,2295,711
20230620,141000,5295127715,2295,2300,2300,2295,2059
20230620,140900,5290392030,2300,2300,2300,2295,2296
20230620,140800,5285121245,2295,2300,2300,2295,1868
20230620,140700,5280834145,2295,2300,2300,2295,1000
20230620,140600,5278539130,2300,2300,2300,2295,4150
20230620,140500,5269004310,2295,2300,2300,2295,1048
20230620,140400,5266598925,2300,2300,2305,2295,30730
20230620,140300,5195968875,2300,2300,2305,2300,15237
20230620,140200,5160923440,2305,2300,2305,2300,2672
20230620,140100,5154777830,2305,2305,2305,2300,964
20230620,140000,5152557555,2300,2305,2305,2300,548
20230620,135900,5151296905,2305,2305,2305,2300,1893
20230620,135800,5146936580,2305,2305,2305,2300,5832
20230620,135700,5133519815,2305,2305,2310,2305,2640
20230620,135600,5127434610,2305,2305,2305,2305,830
20230620,135500,5125521460,2305,2305,2305,2305,568
20230620,135400,5124212220,2305,2305,2310,2305,3555
20230620,135300,5116017935,2305,2305,2305,2305,1421
20230620,135200,5112742530,2305,2305,2310,2305,1463
20230620,135100,5109370260,2305,2305,2310,2305,1810
20230620,135000,5105198205,2305,2310,2310,2305,13669
20230620,134900,5073691150,2310,2310,2310,2310,965
20230620,134800,5071462000,2310,2315,2315,2310,2743
20230620,134700,5065122905,2315,2310,2315,2310,1686
20230620,134600,5061228190,2315,2310,2315,2310,7312
20230620,134500,5044337375,2310,2310,2315,2305,7629
20230620,134400,5026719175,2305,2305,2310,2305,8654
20230620,134300,5006769115,2305,2310,2310,2305,8104
20230620,134200,4988075505,2305,2305,2305,2305,227
20230620,134100,4987552270,2305,2310,2310,2305,5351
20230620,134000,4975205905,2310,2310,2310,2310,310
20230620,133900,4974489805,2310,2315,2315,2310,581
20230620,133800,4973147670,2315,2315,2315,2310,1214
20230620,133700,4970340795,2310,2315,2315,2310,1366
20230620,133600,4967182835,2315,2315,2315,2315,513
20230620,133500,4965995240,2315,2310,2315,2310,4110
20230620,133400,4956499740,2310,2310,2310,2310,50
20230620,133300,4956384240,2310,2310,2315,2310,3470
20230620,133200,4948368490,2315,2310,2315,2310,1226
20230620,133100,4945535325,2310,2310,2310,2310,2144
20230620,133000,4940582685,2310,2310,2310,2310,2053
20230620,132900,4935840255,2310,2310,2310,2310,178
20230620,132800,4935429075,2310,2310,2310,2310,4809
20230620,132700,4924320285,2310,2310,2315,2310,1774
20230620,132600,4920217070,2310,2310,2315,2310,11765
20230620,132500,4893039910,2315,2315,2315,2315,5
20230620,132400,4893028335,2315,2315,2315,2310,2889
20230620,132300,4886354650,2315,2310,2315,2310,920
20230620,132200,4884229155,2315,2315,2320,2310,4334
20230620,132100,4874196345,2310,2315,2315,2310,14747
20230620,132000,4840062380,2315,2315,2315,2315,1194
20230620,131900,4837298270,2315,2315,2315,2315,430
20230620,131800,4836302820,2315,2310,2315,2305,474
20230620,131700,4835207405,2310,2310,2310,2310,106
20230620,131600,4834962545,2310,2310,2310,2310,2
20230620,131500,4834957925,2305,2315,2315,2305,2812
20230620,131400,4828470695,2315,2315,2315,2310,64
20230620,131300,4828322590,2310,2315,2315,2310,13
20230620,131200,4828292500,2305,2315,2315,2305,6249
20230620,131100,4813864140,2315,2310,2315,2310,8250
20230620,131000,4794781625,2315,2310,2315,2310,11
20230620,130900,4794756185,2310,2310,2310,2305,462
20230620,130800,4793691200,2315,2305,2315,2305,1476
20230620,130700,4790288045,2310,2310,2310,2305,2430
20230620,130600,4784686705,2310,2310,2315,2310,4607
20230620,130500,4774044530,2310,2310,2310,2310,4473
20230620,130400,4763711900,2310,2310,2310,2310,1104
20230620,130300,4761161660,2310,2305,2310,2305,600
20230620,130200,4759778160,2305,2305,2305,2305,0
20230620,130100,4759778160,2305,2310,2310,2305,1066
20230620,130000,4757319710,2310,2310,2310,2310,602
20230620,125900,4755929090,2310,2310,2310,2305,1055
20230620,125800,4753492540,2310,2305,2310,2305,1245
20230620,125700,4750621815,2310,2310,2310,2305,1592
20230620,125600,4746946615,2305,2305,2310,2305,3453
20230620,125500,4738987180,2305,2305,2310,2305,2489
20230620,125400,4733250030,2305,2300,2305,2300,2741
20230620,125300,4726939025,2305,2305,2305,2300,4204
20230620,125200,4717262620,2310,2305,2310,2300,5202
20230620,125100,4705287940,2305,2310,2310,2305,5888
20230620,125000,4691714685,2310,2310,2310,2305,1928
20230620,124900,4687270335,2310,2315,2315,2305,13
20230620,124800,4687240355,2305,2315,2315,2305,899
20230620,124700,4685168140,2315,2315,2315,2300,40086
20230620,124600,4592854470,2310,2315,2315,2310,7358
20230620,124500,4575850700,2315,2315,2315,2315,139
20230620,124400,4575528915,2315,2315,2315,2315,51
20230620,124300,4575410850,2310,2310,2315,2305,5379
20230620,124200,4562976185,2315,2310,2315,2310,423
20230620,124100,4561999045,2310,2310,2310,2305,6237
20230620,124000,4547599575,2305,2310,2310,2305,3482
20230620,123900,4539573455,2310,2310,2310,2310,1442
20230620,123800,4536242435,2310,2315,2315,2310,6096
20230620,123700,4522155170,2315,2315,2315,2315,20
20230620,123600,4522108870,2315,2310,2315,2310,543
20230620,123500,4520854435,2310,2310,2310,2305,10821
20230620,123400,4495893725,2310,2305,2310,2305,181
20230620,123300,4495475865,2305,2310,2310,2305,1209
20230620,123200,4492689065,2305,2310,2315,2305,1402
20230620,123100,4489455035,2310,2310,2315,2310,1216
20230620,123000,4486646070,2310,2310,2310,2310,952
20230620,122900,4484446950,2305,2305,2310,2305,1117
20230620,122800,4481867060,2310,2310,2310,2310,2011
20230620,122700,4477221650,2305,2310,2310,2305,18677
20230620,122600,4434169375,2310,2315,2315,2310,1472
20230620,122500,4430764050,2315,2315,2315,2310,1803
20230620,122400,4426599110,2310,2310,2310,2305,3804
20230620,122300,4417813860,2310,2310,2310,2310,1617
20230620,122200,4414078590,2310,2310,2310,2310,401
20230620,122100,4413152280,2310,2310,2310,2305,8289
20230620,122000,4394004740,2310,2310,2310,2305,6952
20230620,121900,4377945910,2305,2315,2315,2305,41844
20230620,121800,4281277085,2310,2315,2315,2310,87
20230620,121700,4281075840,2315,2315,2315,2315,2704
20230620,121600,4274816080,2315,2315,2315,2315,1383
20230620,121500,4271614435,2310,2310,2315,2310,11085
20230620,121400,4246008075,2310,2320,2320,2310,18972
20230620,121300,4202173880,2320,2320,2320,2320,44
20230620,121200,4202071800,2325,2325,2325,2325,9
20230620,121100,4202050875,2315,2315,2325,2315,1409
20230620,121000,4198779585,2320,2320,2320,2310,4857
20230620,120900,4187537725,2320,2315,2320,2315,4112
20230620,120800,4178018435,2315,2320,2320,2315,413
20230620,120700,4177062300,2325,2315,2325,2315,5696
20230620,120600,4163876010,2315,2325,2325,2315,887
20230620,120500,4161822140,2325,2320,2325,2315,1977
20230620,120400,4157244970,2320,2320,2320,2320,732
20230620,120300,4155546730,2320,2320,2320,2320,1154
20230620,120200,4152869450,2315,2320,2320,2315,2100
20230620,120100,4148006450,2315,2320,2320,2315,18484
20230620,120000,4105215775,2320,2320,2320,2320,307
20230620,115900,4104503535,2320,2320,2320,2315,4161
20230620,115800,4094863295,2315,2320,2320,2315,7654
20230620,115700,4077116015,2320,2320,2320,2320,300
20230620,115600,4076420015,2320,2325,2325,2320,205
20230620,115500,4075943625,2325,2320,2325,2320,3
20230620,115400,4075936660,2325,2325,2325,2325,37
20230620,115300,4075850635,2320,2325,2325,2320,73
20230620,115200,4075681260,2325,2325,2330,2325,157
20230620,115100,4075316230,2325,2325,2325,2320,1521
20230620,115000,4071780660,2325,2330,2330,2320,7647
20230620,114900,4054034260,2320,2325,2330,2320,12098
20230620,114800,4025932495,2325,2325,2325,2325,1680
20230620,114700,4022026495,2325,2330,2330,2325,4268
20230620,114600,4012089555,2330,2330,2330,2330,2
20230620,114500,4012084895,2330,2330,2335,2330,1373
20230620,114400,4008885795,2330,2325,2330,2325,24
20230620,114300,4008829935,2335,2335,2335,2325,602
20230620,114200,4007429265,2335,2325,2335,2325,113
20230620,114100,4007165475,2325,2335,2335,2325,8404
20230620,114000,3987553135,2330,2330,2330,2320,3062
20230620,113900,3980421685,2320,2325,2325,2320,512
20230620,113800,3979231435,2325,2325,2325,2325,895
20230620,113700,3977150560,2325,2325,2330,2325,5199
20230620,113600,3965062880,2325,2330,2330,2325,1802
20230620,113500,3960873220,2330,2325,2330,2325,1121
20230620,113400,3958266295,2330,2335,2335,2330,2809
20230620,113300,3951721280,2335,2330,2335,2330,555
20230620,113200,3950425990,2330,2335,2335,2330,205
20230620,113100,3949947815,2330,2330,2335,2330,1431
20230620,113000,3946613580,2330,2330,2330,2330,4676
20230620,112900,3935718500,2335,2330,2335,2330,2821
20230620,112800,3929145555,2335,2330,2335,2330,1606
20230620,112700,3925401395,2335,2335,2335,2335,3019
20230620,112600,3918352030,2335,2335,2340,2335,15850
20230620,112500,3881342265,2340,2340,2340,2340,252
20230620,112400,3880752585,2335,2340,2340,2335,2497
20230620,112300,3874909610,2335,2340,2340,2335,909
20230620,112200,3872787070,2340,2335,2340,2335,396
20230620,112100,3871862140,2340,2335,2340,2335,17365
20230620,112000,3831309585,2335,2335,2335,2335,4817
20230620,111900,3820061890,2335,2340,2340,2330,5704
20230620,111800,3806744695,2335,2340,2340,2335,766
20230620,111700,3804952770,2340,2340,2340,2335,206
20230620,111600,3804471740,2335,2335,2335,2335,2930
20230620,111500,3797630190,2335,2335,2340,2335,20525
20230620,111400,3749614080,2335,2335,2335,2330,2845
20230620,111300,3742975105,2335,2340,2340,2335,1066
20230620,111200,3740480920,2340,2335,2340,2330,32378
20230620,111100,3664878605,2335,2335,2335,2330,668
20230620,111000,3663319325,2335,2330,2335,2330,4384
20230620,110900,3653104185,2330,2335,2335,2330,3818
20230620,110800,3644201600,2330,2335,2335,2330,2026
20230620,110700,3639476240,2335,2340,2340,2335,12435
20230620,110600,3610397780,2335,2335,2340,2335,8287
20230620,110500,3591046630,2340,2340,2340,2335,2495
20230620,110400,3585219415,2335,2340,2340,2335,1691
20230620,110300,3581268775,2340,2330,2340,2330,2771
20230620,110200,3574800580,2330,2330,2340,2330,3631
20230620,110100,3566340335,2330,2335,2340,2330,6926
20230620,110000,3550163900,2335,2335,2335,2330,3506
20230620,105900,3541983220,2335,2335,2340,2335,20403
20230620,105800,3494294120,2335,2330,2335,2325,27956
20230620,105700,3429154735,2330,2320,2330,2320,10532
20230620,105600,3404666640,2325,2325,2325,2325,141
20230620,105500,3404338815,2325,2320,2325,2320,44
20230620,105400,3404236565,2320,2320,2320,2320,7164
20230620,105300,3387616085,2320,2320,2320,2315,689
20230620,105200,3386019845,2315,2315,2315,2315,2372
20230620,105100,3380528665,2315,2320,2320,2315,993
20230620,105000,3378227240,2320,2315,2320,2315,10011
20230620,104900,3355051750,2315,2320,2320,2315,1370
20230620,104800,3351879800,2315,2325,2325,2315,5429
20230620,104700,3339298915,2325,2320,2325,2320,578
20230620,104600,3337955900,2325,2320,2325,2320,2535
20230620,104500,3332074525,2320,2320,2320,2320,870
20230620,104400,3330056125,2320,2320,2320,2320,6236
20230620,104300,3315588605,2325,2325,2325,2325,470
20230620,104200,3314495855,2325,2320,2325,2320,796
20230620,104100,3312648635,2320,2320,2325,2320,1621
20230620,104000,3308886640,2325,2325,2325,2325,183
20230620,103900,3308461165,2320,2320,2320,2320,1682
20230620,103800,3304558925,2320,2320,2320,2320,16049
20230620,103700,3267325245,2315,2315,2315,2315,26
20230620,103600,3267265055,2315,2315,2320,2315,66
20230620,103500,3267112260,2315,2315,2315,2315,2000
20230620,103400,3262482260,2315,2315,2320,2315,553
20230620,103300,3261202060,2315,2315,2315,2315,13016
20230620,103200,3231070020,2315,2315,2320,2315,5510
20230620,103100,3218313365,2315,2315,2320,2315,4509
20230620,103000,3207873965,2320,2310,2320,2310,7175
20230620,102900,3191267985,2310,2310,2320,2310,1299
20230620,102800,3188266350,2310,2310,2320,2310,5673
20230620,102700,3175161710,2310,2315,2320,2310,20995
20230620,102600,3126605660,2320,2320,2320,2315,3517
20230620,102500,3118461770,2320,2320,2320,2315,1920
20230620,102400,3114016140,2315,2315,2315,2315,1696
20230620,102300,3110089900,2315,2320,2320,2315,2055
20230620,102200,3105323550,2315,2315,2315,2315,5382
20230620,102100,3092864220,2315,2315,2320,2315,7534
20230620,102000,3075422735,2315,2320,2320,2315,5204
20230620,101900,3063350265,2325,2325,2325,2315,14829
20230620,101800,3028991465,2320,2320,2325,2320,3090
20230620,101700,3021822650,2320,2320,2325,2320,8546
20230620,101600,3001995920,2320,2315,2320,2315,9409
20230620,101500,2980214035,2320,2325,2325,2315,3368
20230620,101400,2972410245,2325,2320,2325,2320,2499
20230620,101300,2966610220,2320,2325,2325,2320,5158
20230620,101200,2954633320,2325,2320,2330,2315,27695
20230620,101100,2890302195,2320,2310,2320,2310,12728
20230620,101000,2860838965,2315,2315,2315,2310,7491
20230620,100900,2843497305,2315,2310,2315,2310,2749
20230620,100800,2837147030,2305,2310,2315,2305,34386
20230620,100700,2757711990,2310,2320,2320,2310,18583
20230620,100600,2714708270,2320,2320,2320,2315,1183
20230620,100500,2711966210,2320,2320,2320,2315,9837
20230620,100400,2689149370,2325,2325,2325,2320,346
20230620,100300,2688346420,2320,2320,2325,2320,3206
20230620,100200,2680907265,2320,2325,2325,2320,4698
20230620,100100,2669994665,2325,2325,2325,2320,5639
20230620,100000,2656911650,2320,2320,2325,2320,2144
20230620,095900,2651937285,2325,2320,2325,2320,4527
20230620,095800,2641434385,2320,2325,2330,2320,5816
20230620,095700,2627923070,2330,2320,2330,2320,2290
20230620,095600,2622601305,2325,2325,2325,2320,15946
20230620,095500,2585535930,2325,2325,2325,2320,2499
20230620,095400,2579734175,2325,2320,2325,2320,14312
20230620,095300,2546526825,2325,2315,2325,2315,13676
20230620,095200,2514844330,2320,2315,2320,2315,21931
20230620,095100,2464072735,2315,2320,2320,2315,10029
20230620,095000,2440846510,2320,2320,2325,2320,22571
20230620,094900,2388481690,2320,2325,2325,2320,7281
20230620,094800,2371565660,2325,2325,2325,2320,9881
20230620,094700,2348603840,2325,2325,2325,2320,38967
20230620,094600,2258101590,2330,2330,2335,2325,18460
20230620,094500,2215098815,2335,2335,2335,2330,10541
20230620,094400,2190537700,2335,2335,2335,2330,3102
20230620,094300,2183305120,2335,2340,2340,2335,3223
20230620,094200,2175778510,2340,2335,2340,2335,1411
20230620,094100,2172477175,2335,2330,2340,2330,13811
20230620,094000,2140207880,2330,2330,2335,2330,912
20230620,093900,2138082915,2330,2330,2335,2330,14959
20230620,093800,2103228150,2330,2330,2330,2325,3904
20230620,093700,2094132275,2330,2330,2330,2325,6478
20230620,093600,2079042465,2330,2340,2340,2325,39306
20230620,093500,1987512190,2340,2335,2340,2330,16975
20230620,093400,1947870490,2335,2340,2340,2330,15766
20230620,093300,1911027330,2340,2330,2340,2330,31219
20230620,093200,1838206425,2330,2330,2335,2330,7243
20230620,093100,1821330210,2330,2335,2340,2330,4593
20230620,093000,1810606650,2335,2330,2340,2330,7398
20230620,092900,1793339820,2335,2335,2340,2330,19674
20230620,092800,1747405530,2340,2340,2340,2330,10203
20230620,092700,1723596560,2335,2345,2350,2330,46160
20230620,092600,1615611320,2350,2350,2350,2345,14090
20230620,092500,1582568240,2345,2350,2350,2345,5744
20230620,092400,1569091985,2350,2350,2355,2345,19853
20230620,092300,1522395370,2350,2350,2355,2345,19004
20230620,092200,1477736770,2355,2350,2355,2345,19183
20230620,092100,1432657510,2350,2350,2350,2345,5482
20230620,092000,1419800960,2345,2350,2355,2345,43581
20230620,091900,1317452530,2350,2355,2360,2350,6702
20230620,091800,1301673990,2355,2360,2365,2355,39253
20230620,091700,1209132650,2360,2360,2360,2355,19940
20230620,091600,1162128885,2360,2360,2365,2355,31077
20230620,091500,1088781165,2365,2360,2365,2355,40415
20230620,091400,993399715,2360,2360,2365,2355,22131
20230620,091300,941136405,2360,2355,2360,2350,50246
20230620,091200,822646805,2350,2355,2360,2350,33699
20230620,091100,743344210,2355,2340,2355,2340,32710
20230620,091000,666567825,2340,2345,2345,2335,14304
20230620,090900,633099660,2340,2345,2345,2335,15226
20230620,090800,597459780,2345,2340,2345,2340,8321
20230620,090700,577980075,2340,2345,2350,2340,7530
20230620,090600,560334760,2345,2340,2350,2335,32098
20230620,090500,485176970,2335,2330,2335,2325,17627
20230620,090400,444095670,2330,2325,2335,2320,24133
20230620,090300,387946395,2325,2325,2330,2315,18470
20230620,090200,344988820,2320,2325,2330,2310,38467
20230620,090100,255839780,2325,2340,2340,2325,40018
20230620,090000,162458005,2340,2345,2350,2335,60311