stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,190900,13025302875,2535,2535,2535,2535,53685
20230622,190800,13025302875,2535,2535,2535,2535,0
20230622,190700,13025302875,2535,2535,2535,2535,0
20230622,190600,13025302875,2535,2535,2535,2535,0
20230622,190500,13025302875,2535,2535,2535,2535,0
20230622,190400,13025302875,2535,2535,2535,2535,0
20230622,190300,13025302875,2535,2535,2535,2535,0
20230622,190200,13025302875,2535,2535,2535,2535,0
20230622,190100,13025302875,2535,2535,2535,2535,0
20230622,190000,13025302875,2535,2535,2535,2535,0
20230622,185900,13025302875,2535,2535,2535,2535,0
20230622,185800,13025302875,2535,2535,2535,2535,0
20230622,185700,13025302875,2535,2535,2535,2535,0
20230622,185600,13025302875,2535,2535,2535,2535,0
20230622,185500,13025302875,2535,2535,2535,2535,0
20230622,185400,13025302875,2535,2535,2535,2535,0
20230622,185300,13025302875,2535,2535,2535,2535,0
20230622,185200,13025302875,2535,2535,2535,2535,0
20230622,185100,13025302875,2535,2535,2535,2535,0
20230622,185000,13025302875,2535,2535,2535,2535,0
20230622,184900,13025302875,2535,2535,2535,2535,0
20230622,184800,13025302875,2535,2535,2535,2535,0
20230622,184700,13025302875,2535,2535,2535,2535,0
20230622,184600,13025302875,2535,2535,2535,2535,0
20230622,184500,13025302875,2535,2535,2535,2535,0
20230622,184400,13025302875,2535,2535,2535,2535,0
20230622,184300,13025302875,2535,2535,2535,2535,0
20230622,184200,13025302875,2535,2535,2535,2535,0
20230622,184100,13025302875,2535,2535,2535,2535,0
20230622,184000,13025302875,2535,2535,2535,2535,0
20230622,183900,13025302875,2535,2535,2535,2535,53685
20230622,183800,13025302875,2535,2535,2535,2535,0
20230622,183700,13025302875,2535,2535,2535,2535,0
20230622,183600,13025302875,2535,2535,2535,2535,0
20230622,183500,13025302875,2535,2535,2535,2535,0
20230622,183400,13025302875,2535,2535,2535,2535,0
20230622,183300,13025302875,2535,2535,2535,2535,0
20230622,183200,13025302875,2535,2535,2535,2535,0
20230622,183100,13025302875,2535,2535,2535,2535,0
20230622,183000,13025302875,2535,2535,2535,2535,0
20230622,182900,13025302875,2535,2535,2535,2535,0
20230622,182800,13025302875,2535,2535,2535,2535,0
20230622,182700,13025302875,2535,2535,2535,2535,0
20230622,182600,13025302875,2535,2535,2535,2535,0
20230622,182500,13025302875,2535,2535,2535,2535,0
20230622,182400,13025302875,2535,2535,2535,2535,0
20230622,182300,13025302875,2535,2535,2535,2535,0
20230622,182200,13025302875,2535,2535,2535,2535,0
20230622,182100,13025302875,2535,2535,2535,2535,0
20230622,182000,13025302875,2535,2535,2535,2535,0
20230622,181900,13025302875,2535,2535,2535,2535,0
20230622,181800,13025302875,2535,2535,2535,2535,0
20230622,181700,13025302875,2535,2535,2535,2535,0
20230622,181600,13025302875,2535,2535,2535,2535,0
20230622,181500,13025302875,2535,2535,2535,2535,0
20230622,181400,13025302875,2535,2535,2535,2535,0
20230622,181300,13025302875,2535,2535,2535,2535,0
20230622,181200,13025302875,2535,2535,2535,2535,0
20230622,181100,13025302875,2535,2535,2535,2535,0
20230622,181000,13025302875,2535,2535,2535,2535,0
20230622,180900,13025302875,2535,2535,2535,2535,53685
20230622,180800,13025302875,2535,2535,2535,2535,0
20230622,180700,13025302875,2535,2535,2535,2535,0
20230622,180600,13025302875,2535,2535,2535,2535,0
20230622,180500,13025302875,2535,2535,2535,2535,0
20230622,180400,13025302875,2535,2535,2535,2535,0
20230622,180300,13025302875,2535,2535,2535,2535,0
20230622,180200,13025302875,2535,2535,2535,2535,0
20230622,180100,13025302875,2535,2535,2535,2535,0
20230622,180000,13025302875,2535,2535,2535,2535,0
20230622,175900,13025302875,2535,2535,2535,2535,0
20230622,175800,13025302875,2535,2535,2535,2535,0
20230622,175700,13025302875,2535,2535,2535,2535,0
20230622,175600,13025302875,2535,2535,2535,2535,0
20230622,175500,13025302875,2535,2535,2535,2535,0
20230622,175400,13025302875,2535,2535,2535,2535,0
20230622,175300,13025302875,2535,2535,2535,2535,0
20230622,175200,13025302875,2535,2535,2535,2535,0
20230622,175100,13025302875,2535,2535,2535,2535,0
20230622,175000,13025302875,2535,2535,2535,2535,0
20230622,174900,13025302875,2535,2535,2535,2535,0
20230622,174800,13025302875,2535,2535,2535,2535,0
20230622,174700,13025302875,2535,2535,2535,2535,0
20230622,174600,13025302875,2535,2535,2535,2535,0
20230622,174500,13025302875,2535,2535,2535,2535,0
20230622,174400,13025302875,2535,2535,2535,2535,0
20230622,174300,13025302875,2535,2535,2535,2535,0
20230622,174200,13025302875,2535,2535,2535,2535,0
20230622,174100,13025302875,2535,2535,2535,2535,0
20230622,174000,13025302875,2535,2535,2535,2535,0
20230622,173900,13025302875,2535,2535,2535,2535,53685
20230622,173800,13025302875,2535,2535,2535,2535,0
20230622,173700,13025302875,2535,2535,2535,2535,0
20230622,173600,13025302875,2535,2535,2535,2535,0
20230622,173500,13025302875,2535,2535,2535,2535,0
20230622,173400,13025302875,2535,2535,2535,2535,0
20230622,173300,13025302875,2535,2535,2535,2535,0
20230622,173200,13025302875,2535,2535,2535,2535,0
20230622,173100,13025302875,2535,2535,2535,2535,0
20230622,173000,13025302875,2535,2535,2535,2535,0
20230622,172900,13025302875,2535,2535,2535,2535,0
20230622,172800,13025302875,2535,2535,2535,2535,0
20230622,172700,13025302875,2535,2535,2535,2535,0
20230622,172600,13025302875,2535,2535,2535,2535,0
20230622,172500,13025302875,2535,2535,2535,2535,0
20230622,172400,13025302875,2535,2535,2535,2535,0
20230622,172300,13025302875,2535,2535,2535,2535,0
20230622,172200,13025302875,2535,2535,2535,2535,0
20230622,172100,13025302875,2535,2535,2535,2535,0
20230622,172000,13025302875,2535,2535,2535,2535,0
20230622,171900,13025302875,2535,2535,2535,2535,0
20230622,171800,13025302875,2535,2535,2535,2535,0
20230622,171700,13025302875,2535,2535,2535,2535,0
20230622,171600,13025302875,2535,2535,2535,2535,0
20230622,171500,13025302875,2535,2535,2535,2535,0
20230622,171400,13025302875,2535,2535,2535,2535,0
20230622,171300,13025302875,2535,2535,2535,2535,0
20230622,171200,13025302875,2535,2535,2535,2535,0
20230622,171100,13025302875,2535,2535,2535,2535,0
20230622,171000,13025302875,2535,2535,2535,2535,0
20230622,170900,13025302875,2535,2535,2535,2535,53685
20230622,170800,13025302875,2535,2535,2535,2535,0
20230622,170700,13025302875,2535,2535,2535,2535,0
20230622,170600,13025302875,2535,2535,2535,2535,0
20230622,170500,13025302875,2535,2535,2535,2535,0
20230622,170400,13025302875,2535,2535,2535,2535,0
20230622,170300,13025302875,2535,2535,2535,2535,0
20230622,170200,13025302875,2535,2535,2535,2535,0
20230622,170100,13025302875,2535,2535,2535,2535,0
20230622,170000,13025302875,2535,2535,2535,2535,0
20230622,165900,13025302875,2535,2535,2535,2535,0
20230622,165800,13025302875,2535,2535,2535,2535,0
20230622,165700,13025302875,2535,2535,2535,2535,0
20230622,165600,13025302875,2535,2535,2535,2535,0
20230622,165500,13025302875,2535,2535,2535,2535,0
20230622,165400,13025302875,2535,2535,2535,2535,0
20230622,165300,13025302875,2535,2535,2535,2535,0
20230622,165200,13025302875,2535,2535,2535,2535,0
20230622,165100,13025302875,2535,2535,2535,2535,0
20230622,165000,13025302875,2535,2535,2535,2535,0
20230622,164900,13025302875,2535,2535,2535,2535,0
20230622,164800,13025302875,2535,2535,2535,2535,0
20230622,164700,13025302875,2535,2535,2535,2535,0
20230622,164600,13025302875,2535,2535,2535,2535,0
20230622,164500,13025302875,2535,2535,2535,2535,0
20230622,164400,13025302875,2535,2535,2535,2535,0
20230622,164300,13025302875,2535,2535,2535,2535,0
20230622,164200,13025302875,2535,2535,2535,2535,0
20230622,164100,13025302875,2535,2535,2535,2535,0
20230622,164000,13025302875,2535,2535,2535,2535,0
20230622,163900,13025302875,2535,2535,2535,2535,53685
20230622,163800,13025302875,2535,2535,2535,2535,0
20230622,163700,13025302875,2535,2535,2535,2535,0
20230622,163600,13025302875,2535,2535,2535,2535,0
20230622,163500,13025302875,2535,2535,2535,2535,0
20230622,163400,13025302875,2535,2535,2535,2535,0
20230622,163300,13025302875,2535,2535,2535,2535,0
20230622,163200,13025302875,2535,2535,2535,2535,0
20230622,163100,13025302875,2535,2535,2535,2535,0
20230622,163000,13025302875,2535,2535,2535,2535,0
20230622,162900,13025302875,2535,2535,2535,2535,0
20230622,162800,13025302875,2535,2535,2535,2535,0
20230622,162700,13025302875,2535,2535,2535,2535,0
20230622,162600,13025302875,2535,2535,2535,2535,0
20230622,162500,13025302875,2535,2535,2535,2535,0
20230622,162400,13025302875,2535,2535,2535,2535,0
20230622,162300,13025302875,2535,2535,2535,2535,0
20230622,162200,13025302875,2535,2535,2535,2535,0
20230622,162100,13025302875,2535,2535,2535,2535,0
20230622,162000,13025302875,2535,2535,2535,2535,0
20230622,161900,13025302875,2535,2535,2535,2535,0
20230622,161800,13025302875,2535,2535,2535,2535,0
20230622,161700,13025302875,2535,2535,2535,2535,0
20230622,161600,13025302875,2535,2535,2535,2535,0
20230622,161500,13025302875,2535,2535,2535,2535,0
20230622,161400,13025302875,2535,2535,2535,2535,0
20230622,161300,13025302875,2535,2535,2535,2535,0
20230622,161200,13025302875,2535,2535,2535,2535,0
20230622,161100,13025302875,2535,2535,2535,2535,0
20230622,161000,13025302875,2535,2535,2535,2535,0
20230622,160900,13025302875,2535,2535,2535,2535,53685
20230622,160800,13025302875,2535,2535,2535,2535,0
20230622,160700,13025302875,2535,2535,2535,2535,0
20230622,160600,13025302875,2535,2535,2535,2535,0
20230622,160500,13025302875,2535,2535,2535,2535,0
20230622,160400,13025302875,2535,2535,2535,2535,0
20230622,160300,13025302875,2535,2535,2535,2535,0
20230622,160200,13025302875,2535,2535,2535,2535,0
20230622,160100,13025302875,2535,2535,2535,2535,0
20230622,160000,13025302875,2535,2535,2535,2535,0
20230622,155900,13025302875,2535,2535,2535,2535,0
20230622,155800,13025302875,2535,2535,2535,2535,0
20230622,155700,13025302875,2535,2535,2535,2535,0
20230622,155600,13025302875,2535,2535,2535,2535,0
20230622,155500,13025302875,2535,2535,2535,2535,0
20230622,155400,13025302875,2535,2535,2535,2535,0
20230622,155300,13025302875,2535,2535,2535,2535,0
20230622,155200,13025302875,2535,2535,2535,2535,0
20230622,155100,13025302875,2535,2535,2535,2535,0
20230622,155000,13025302875,2535,2535,2535,2535,0
20230622,154900,13025302875,2535,2535,2535,2535,0
20230622,154800,13025302875,2535,2535,2535,2535,0
20230622,154700,13025302875,2535,2535,2535,2535,0
20230622,154600,13025302875,2535,2535,2535,2535,0
20230622,154500,13025302875,2535,2535,2535,2535,0
20230622,154400,13025302875,2535,2535,2535,2535,0
20230622,154300,13025302875,2535,2535,2535,2535,0
20230622,154200,13025302875,2535,2535,2535,2535,0
20230622,154100,13025302875,2535,2535,2535,2535,0
20230622,154000,13025302875,2535,2535,2535,2535,0
20230622,153900,13025302875,2535,2535,2535,2535,53685
20230622,153800,13025302875,2535,2535,2535,2535,0
20230622,153700,13025302875,2535,2535,2535,2535,0
20230622,153600,13025302875,2535,2535,2535,2535,0
20230622,153500,13025302875,2535,2535,2535,2535,0
20230622,153400,13025302875,2535,2535,2535,2535,0
20230622,153300,13025302875,2535,2535,2535,2535,0
20230622,153200,13025302875,2535,2535,2535,2535,0
20230622,153100,13025302875,2535,2535,2535,2535,0
20230622,153000,13025302875,2535,2535,2535,2535,53685
20230622,152900,12889211400,2550,2550,2550,2550,0
20230622,152800,12889211400,2550,2550,2550,2550,0
20230622,152700,12889211400,2550,2550,2550,2550,0
20230622,152600,12889211400,2550,2550,2550,2550,0
20230622,152500,12889211400,2550,2550,2550,2550,0
20230622,152400,12889211400,2550,2550,2550,2550,0
20230622,152300,12889211400,2550,2550,2550,2550,0
20230622,152200,12889211400,2550,2550,2550,2550,0
20230622,152100,12889211400,2550,2550,2550,2550,0
20230622,152000,12889211400,2550,2550,2550,2550,0
20230622,151900,12889211400,2550,2560,2570,2545,33299
20230622,151800,12804184310,2560,2560,2565,2550,50274
20230622,151700,12675556365,2560,2560,2565,2560,6813
20230622,151600,12658114110,2560,2565,2565,2555,27277
20230622,151500,12588287435,2565,2565,2570,2560,10702
20230622,151400,12560850230,2565,2560,2570,2560,8332
20230622,151300,12539478795,2560,2565,2570,2560,6580
20230622,151200,12522613840,2565,2560,2565,2560,14779
20230622,151100,12484711610,2560,2565,2565,2555,7238
20230622,151000,12466198010,2565,2555,2565,2550,16025
20230622,150900,12425182510,2555,2555,2560,2550,8790
20230622,150800,12402737455,2555,2550,2560,2550,4069
20230622,150700,12392341755,2555,2555,2560,2555,9857
20230622,150600,12367154660,2560,2550,2565,2550,3634
20230622,150500,12357863025,2550,2565,2565,2550,18255
20230622,150400,12311164690,2570,2565,2570,2560,15101
20230622,150300,12272424055,2565,2560,2570,2560,30600
20230622,150200,12193966465,2560,2555,2565,2555,16985
20230622,150100,12150485865,2555,2550,2560,2550,13160
20230622,150000,12116870370,2550,2545,2555,2545,14615
20230622,145900,12079604100,2550,2540,2550,2540,31177
20230622,145800,12000175160,2540,2535,2545,2535,12164
20230622,145700,11969274050,2535,2540,2545,2535,11015
20230622,145600,11941277950,2535,2540,2545,2535,19732
20230622,145500,11891165440,2540,2540,2545,2530,17014
20230622,145400,11847949525,2540,2545,2545,2535,16296
20230622,145300,11806568250,2540,2535,2540,2530,12013
20230622,145200,11776081105,2530,2530,2540,2520,62018
20230622,145100,11619153675,2535,2525,2545,2520,32218
20230622,145000,11537471880,2520,2515,2530,2515,17899
20230622,144900,11492325575,2515,2510,2515,2510,8046
20230622,144800,11472095870,2515,2510,2515,2510,11901
20230622,144700,11442222940,2510,2505,2510,2500,13454
20230622,144600,11408510980,2500,2500,2505,2495,3758
20230622,144500,11399110920,2500,2490,2500,2490,5050
20230622,144400,11386494125,2495,2495,2495,2490,3909
20230622,144300,11376745655,2495,2495,2495,2490,2080
20230622,144200,11371556080,2495,2490,2495,2485,2199
20230622,144100,11366082200,2490,2485,2490,2480,4314
20230622,144000,11355371435,2485,2495,2500,2485,7503
20230622,143900,11336711905,2495,2500,2505,2495,6103
20230622,143800,11321467600,2500,2495,2500,2485,10009
20230622,143700,11296510125,2500,2490,2500,2480,5076
20230622,143600,11283842405,2495,2480,2495,2480,14347
20230622,143500,11248187570,2480,2470,2480,2465,3009
20230622,143400,11240755435,2470,2475,2485,2465,14309
20230622,143300,11205409645,2470,2475,2480,2465,11436
20230622,143200,11177185160,2480,2485,2485,2480,248
20230622,143100,11176569070,2470,2485,2485,2470,4691
20230622,143000,11164963945,2470,2480,2485,2470,10600
20230622,142900,11138696070,2490,2480,2490,2475,1497
20230622,142800,11134975890,2480,2485,2485,2480,4808
20230622,142700,11123041920,2485,2470,2485,2470,3359
20230622,142600,11114722905,2475,2490,2490,2470,4447
20230622,142500,11103720060,2480,2480,2490,2480,2541
20230622,142400,11097395535,2480,2475,2490,2475,6039
20230622,142300,11082390025,2480,2485,2485,2470,19585
20230622,142200,11033872840,2490,2485,2490,2485,8797
20230622,142100,11011973000,2485,2475,2485,2475,7290
20230622,142000,10993926615,2480,2470,2490,2465,15148
20230622,141900,10956530370,2490,2480,2490,2470,15682
20230622,141800,10917708950,2480,2485,2490,2480,20592
20230622,141700,10866575705,2490,2490,2490,2485,2640
20230622,141600,10860012770,2485,2485,2490,2480,9648
20230622,141500,10836044415,2485,2495,2495,2485,6320
20230622,141400,10820322195,2490,2495,2495,2485,9796
20230622,141300,10795930605,2495,2500,2500,2495,3506
20230622,141200,10787181565,2495,2515,2515,2490,7385
20230622,141100,10768727560,2515,2510,2515,2505,7251
20230622,141000,10750524750,2515,2505,2520,2495,10280
20230622,140900,10724712090,2515,2510,2515,2500,1832
20230622,140800,10720125545,2510,2495,2510,2490,9041
20230622,140700,10697517590,2500,2495,2500,2495,2049
20230622,140600,10692398975,2495,2490,2505,2470,26372
20230622,140500,10626818850,2490,2505,2505,2490,13759
20230622,140400,10592438590,2505,2505,2505,2500,2901
20230622,140300,10585176400,2500,2500,2510,2500,9243
20230622,140200,10562026550,2505,2500,2515,2490,14657
20230622,140100,10525373330,2495,2485,2500,2475,8702
20230622,140000,10503750750,2480,2470,2490,2470,14652
20230622,135900,10467474570,2470,2475,2485,2470,25319
20230622,135800,10404817325,2475,2505,2510,2475,58314
20230622,135700,10259846010,2505,2505,2510,2500,5857
20230622,135600,10245179685,2505,2500,2510,2500,7536
20230622,135500,10226301475,2505,2520,2520,2500,19608
20230622,135400,10177137655,2525,2530,2535,2515,9980
20230622,135300,10151967420,2530,2515,2530,2515,7540
20230622,135200,10132969655,2515,2515,2520,2510,4704
20230622,135100,10121141825,2515,2500,2515,2500,13090
20230622,135000,10088371490,2500,2530,2540,2500,67760
20230622,134900,9917882200,2535,2540,2545,2530,11689
20230622,134800,9888212260,2535,2530,2540,2525,9923
20230622,134700,9863086260,2530,2530,2545,2525,24167
20230622,134600,9801930590,2535,2570,2570,2530,42013
20230622,134500,9695101385,2570,2550,2570,2545,20237
20230622,134400,9643357045,2545,2540,2560,2540,6100
20230622,134300,9627797950,2550,2545,2555,2530,25949
20230622,134200,9561851160,2535,2535,2560,2535,29779
20230622,134100,9485971195,2540,2545,2550,2535,28183
20230622,134000,9414443280,2550,2550,2550,2520,50003
20230622,133900,9287674085,2550,2550,2580,2550,56273
20230622,133800,9143256200,2555,2575,2580,2545,34375
20230622,133700,9055199720,2575,2555,2595,2555,129309
20230622,133600,8722088685,2560,2525,2565,2520,67935
20230622,133500,8549307685,2520,2505,2530,2500,27832
20230622,133400,8479313940,2500,2500,2515,2500,40505
20230622,133300,8377866045,2505,2535,2540,2485,108883
20230622,133200,8105133740,2540,2545,2555,2525,23516
20230622,133100,8045537690,2535,2560,2570,2535,44079
20230622,133000,7932953235,2560,2520,2585,2520,75760
20230622,132900,7739073010,2520,2545,2550,2515,82829
20230622,132800,7529446255,2540,2535,2580,2535,66948
20230622,132700,7358341975,2535,2605,2605,2530,233445
20230622,132600,6762331815,2605,2640,2640,2570,261388
20230622,132500,6080195435,2650,2650,2650,2650,0
20230622,132400,6080195435,2650,2650,2650,2650,0
20230622,132300,6080195435,2650,2640,2650,2610,192451
20230622,132200,5572958065,2640,2590,2645,2570,258112
20230622,132100,4895660360,2580,2610,2615,2570,157610
20230622,132000,4487169775,2610,2615,2640,2590,296266
20230622,131900,3714118690,2615,2560,2615,2535,271311
20230622,131800,3015939870,2560,2575,2595,2520,251281
20230622,131700,2372978710,2575,2530,2605,2475,433372
20230622,131600,1273928155,2530,2405,2575,2405,317619
20230622,131500,480982840,2405,2390,2405,2385,5873
20230622,131400,466914345,2400,2390,2400,2390,355
20230622,131300,466065595,2390,2400,2400,2390,1020
20230622,131200,463624525,2400,2400,2400,2400,0
20230622,131100,463624525,2400,2400,2400,2400,0
20230622,131000,463624525,2400,2400,2400,2400,0
20230622,130900,463624525,2400,2400,2400,2400,10
20230622,130800,463600525,2405,2405,2405,2405,0
20230622,130700,463600525,2405,2405,2405,2405,0
20230622,130600,463600525,2405,2405,2405,2405,0
20230622,130500,463600525,2405,2405,2405,2405,0
20230622,130400,463600525,2405,2405,2405,2405,1
20230622,130300,463598120,2405,2390,2405,2390,5
20230622,130200,463586155,2390,2390,2390,2390,30
20230622,130100,463514455,2385,2385,2385,2385,100
20230622,130000,463275955,2385,2385,2400,2385,4469
20230622,125900,452571750,2385,2385,2385,2385,0
20230622,125800,452571750,2385,2390,2390,2385,98
20230622,125700,452337740,2395,2395,2395,2395,0
20230622,125600,452337740,2395,2395,2395,2395,0
20230622,125500,452337740,2395,2395,2395,2395,20
20230622,125400,452289840,2395,2395,2395,2395,0
20230622,125300,452289840,2395,2390,2395,2390,710
20230622,125200,450592935,2390,2390,2390,2390,63
20230622,125100,450442365,2390,2390,2390,2390,109
20230622,125000,450181855,2390,2390,2390,2390,0
20230622,124900,450181855,2390,2390,2390,2390,10
20230622,124800,450157955,2390,2390,2390,2390,1
20230622,124700,450155565,2385,2385,2385,2385,22
20230622,124600,450103095,2390,2390,2390,2390,418
20230622,124500,449104075,2390,2390,2390,2390,130
20230622,124400,448793375,2390,2390,2390,2390,0
20230622,124300,448793375,2390,2390,2390,2390,0
20230622,124200,448793375,2390,2390,2390,2390,510
20230622,124100,447574475,2390,2390,2390,2390,0
20230622,124000,447574475,2390,2390,2390,2390,0
20230622,123900,447574475,2390,2390,2390,2390,0
20230622,123800,447574475,2390,2390,2390,2390,0
20230622,123700,447574475,2390,2390,2390,2390,41
20230622,123600,447476485,2390,2390,2390,2385,544
20230622,123500,446178415,2390,2390,2390,2390,54
20230622,123400,446049355,2390,2390,2390,2390,18
20230622,123300,446006335,2385,2385,2385,2385,952
20230622,123200,443735815,2385,2385,2385,2385,1000
20230622,123100,441350815,2390,2390,2390,2390,12
20230622,123000,441322135,2390,2390,2390,2390,0
20230622,122900,441322135,2390,2390,2390,2390,840
20230622,122800,439314535,2390,2390,2390,2390,121
20230622,122700,439025345,2390,2390,2390,2390,1186
20230622,122600,436190805,2390,2390,2390,2390,0
20230622,122500,436190805,2390,2390,2390,2390,200
20230622,122400,435712805,2390,2395,2395,2390,125
20230622,122300,435413510,2395,2395,2395,2395,0
20230622,122200,435413510,2395,2395,2395,2395,0
20230622,122100,435413510,2395,2395,2395,2395,0
20230622,122000,435413510,2395,2395,2395,2395,489
20230622,121900,434242355,2390,2390,2390,2390,0
20230622,121800,434242355,2390,2390,2390,2390,0
20230622,121700,434242355,2390,2390,2390,2390,0
20230622,121600,434242355,2390,2390,2390,2390,0
20230622,121500,434242355,2390,2390,2390,2390,45
20230622,121400,434134805,2400,2395,2400,2395,500
20230622,121300,432937065,2390,2390,2390,2390,0
20230622,121200,432937065,2390,2390,2390,2390,0
20230622,121100,432937065,2390,2390,2390,2390,3300
20230622,121000,425050065,2390,2390,2390,2390,0
20230622,120900,425050065,2390,2395,2395,2390,10
20230622,120800,425026160,2400,2390,2400,2390,726
20230622,120700,423287050,2390,2390,2390,2390,775
20230622,120600,421434800,2390,2390,2390,2390,0
20230622,120500,421434800,2390,2390,2390,2390,405
20230622,120400,420466850,2400,2400,2400,2400,0
20230622,120300,420466850,2400,2405,2405,2400,1992
20230622,120200,415676140,2405,2405,2405,2405,500
20230622,120100,414473640,2405,2405,2405,2405,0
20230622,120000,414473640,2405,2405,2405,2405,415
20230622,115900,413475565,2405,2405,2405,2405,0
20230622,115800,413475565,2405,2400,2405,2400,1100
20230622,115700,410832395,2400,2400,2400,2400,0
20230622,115600,410832395,2400,2400,2400,2400,0
20230622,115500,410832395,2400,2400,2400,2400,1
20230622,115400,410829995,2390,2400,2400,2390,1006
20230622,115300,408425625,2400,2400,2400,2390,1668
20230622,115200,404439075,2390,2390,2390,2390,0
20230622,115100,404439075,2390,2390,2390,2390,0
20230622,115000,404439075,2390,2390,2390,2390,15
20230622,114900,404403225,2400,2400,2400,2400,0
20230622,114800,404403225,2400,2395,2400,2390,1801
20230622,114700,400091075,2400,2400,2400,2400,0
20230622,114600,400091075,2400,2400,2400,2400,0
20230622,114500,400091075,2400,2400,2400,2400,0
20230622,114400,400091075,2400,2400,2400,2400,22
20230622,114300,400038275,2395,2395,2395,2395,0
20230622,114200,400038275,2395,2395,2395,2395,0
20230622,114100,400038275,2395,2395,2395,2395,0
20230622,114000,400038275,2395,2405,2405,2395,36
20230622,113900,399952025,2405,2405,2405,2405,0
20230622,113800,399952025,2405,2405,2405,2405,0
20230622,113700,399952025,2405,2405,2405,2405,1
20230622,113600,399949620,2405,2405,2405,2405,0
20230622,113500,399949620,2405,2405,2405,2405,0
20230622,113400,399949620,2405,2405,2405,2405,2
20230622,113300,399944810,2400,2400,2400,2400,0
20230622,113200,399944810,2400,2400,2400,2400,63
20230622,113100,399793610,2400,2400,2400,2400,0
20230622,113000,399793610,2400,2400,2400,2400,633
20230622,112900,398274410,2400,2400,2400,2400,0
20230622,112800,398274410,2400,2400,2400,2400,74
20230622,112700,398096810,2400,2400,2400,2400,70
20230622,112600,397928810,2395,2395,2395,2395,119
20230622,112500,397643805,2400,2395,2400,2395,28
20230622,112400,397576610,2395,2395,2395,2395,0
20230622,112300,397576610,2395,2395,2395,2395,0
20230622,112200,397576610,2395,2400,2400,2395,628
20230622,112100,396070410,2395,2395,2395,2395,12
20230622,112000,396041670,2395,2395,2395,2395,0
20230622,111900,396041670,2395,2395,2395,2395,579
20230622,111800,394654965,2395,2395,2395,2395,0
20230622,111700,394654965,2395,2395,2395,2395,77
20230622,111600,394470550,2395,2395,2395,2395,0
20230622,111500,394470550,2395,2395,2395,2395,0
20230622,111400,394470550,2395,2395,2395,2395,0
20230622,111300,394470550,2395,2395,2395,2395,4
20230622,111200,394460970,2395,2395,2395,2395,0
20230622,111100,394460970,2395,2395,2395,2395,200
20230622,111000,393981970,2395,2395,2395,2395,100
20230622,110900,393742470,2390,2390,2390,2390,0
20230622,110800,393742470,2390,2390,2390,2390,443
20230622,110700,392683700,2395,2395,2395,2395,0
20230622,110600,392683700,2395,2395,2395,2395,47
20230622,110500,392571135,2395,2395,2395,2395,0
20230622,110400,392571135,2395,2390,2395,2385,1102
20230622,110300,389937935,2395,2395,2395,2395,19
20230622,110200,389892430,2395,2395,2395,2395,0
20230622,110100,389892430,2395,2395,2395,2395,0
20230622,110000,389892430,2395,2395,2395,2395,377
20230622,105900,388989515,2395,2395,2395,2395,187
20230622,105800,388541650,2400,2400,2400,2400,350
20230622,105700,387701650,2400,2400,2400,2400,0
20230622,105600,387701650,2400,2400,2400,2400,520
20230622,105500,386453650,2400,2400,2400,2400,684
20230622,105400,384812050,2400,2400,2400,2400,907
20230622,105300,382635250,2395,2395,2395,2395,30
20230622,105200,382563400,2395,2395,2395,2395,50
20230622,105100,382443650,2395,2395,2395,2395,41
20230622,105000,382345455,2400,2395,2400,2395,401
20230622,104900,381385055,2400,2395,2400,2395,540
20230622,104800,380091555,2395,2395,2395,2395,20
20230622,104700,380043655,2395,2395,2395,2395,30
20230622,104600,379971805,2395,2395,2395,2395,41
20230622,104500,379873610,2395,2395,2395,2395,0
20230622,104400,379873610,2395,2395,2395,2395,598
20230622,104300,378441400,2380,2400,2400,2380,29587
20230622,104200,307910160,2400,2400,2400,2400,30
20230622,104100,307838160,2400,2400,2400,2400,0
20230622,104000,307838160,2400,2400,2400,2400,1
20230622,103900,307835760,2405,2400,2405,2400,21
20230622,103800,307785355,2400,2400,2400,2400,0
20230622,103700,307785355,2400,2400,2400,2400,0
20230622,103600,307785355,2400,2400,2400,2400,32
20230622,103500,307708555,2400,2405,2405,2400,2089
20230622,103400,302694950,2405,2405,2405,2405,29
20230622,103300,302625205,2405,2405,2405,2405,794
20230622,103200,300715635,2405,2405,2405,2405,20
20230622,103100,300667535,2410,2410,2410,2410,9
20230622,103000,300645845,2405,2410,2410,2405,1589
20230622,102900,296824155,2410,2410,2410,2410,201
20230622,102800,296339745,2405,2405,2405,2405,25
20230622,102700,296279620,2410,2410,2410,2410,5
20230622,102600,296267570,2410,2410,2410,2410,0
20230622,102500,296267570,2410,2410,2410,2410,1123
20230622,102400,293561140,2410,2410,2410,2410,110
20230622,102300,293296040,2410,2410,2410,2410,90
20230622,102200,293079140,2410,2410,2410,2410,0
20230622,102100,293079140,2410,2410,2410,2410,5
20230622,102000,293067090,2410,2410,2410,2410,30
20230622,101900,292994790,2410,2410,2410,2410,40
20230622,101800,292898390,2410,2410,2410,2410,0
20230622,101700,292898390,2410,2410,2410,2410,10
20230622,101600,292874290,2410,2400,2410,2400,2094
20230622,101500,287848680,2405,2405,2405,2405,1255
20230622,101400,284830405,2410,2410,2410,2410,695
20230622,101300,283155455,2410,2410,2410,2405,13
20230622,101200,283124130,2410,2410,2410,2410,1503
20230622,101100,279501900,2410,2410,2410,2410,0
20230622,101000,279501900,2410,2410,2410,2405,102
20230622,100900,279256085,2405,2405,2405,2405,754
20230622,100800,277442715,2405,2405,2405,2405,1
20230622,100700,277440310,2405,2405,2405,2405,10
20230622,100600,277416260,2405,2405,2405,2405,50
20230622,100500,277296010,2405,2405,2405,2405,0
20230622,100400,277296010,2405,2395,2405,2395,1744
20230622,100300,273102130,2400,2400,2400,2400,383
20230622,100200,272182930,2400,2400,2400,2400,20
20230622,100100,272134930,2400,2400,2400,2400,0
20230622,100000,272134930,2400,2400,2400,2400,2776
20230622,095900,265472530,2400,2390,2400,2390,2596
20230622,095800,259268000,2400,2390,2400,2390,92
20230622,095700,259048110,2390,2390,2390,2390,1475
20230622,095600,255522860,2390,2390,2390,2390,416
20230622,095500,254528620,2410,2390,2410,2390,2041
20230622,095400,249649810,2400,2400,2400,2400,15
20230622,095300,249613810,2400,2400,2400,2400,200
20230622,095200,249133810,2400,2400,2400,2400,6
20230622,095100,249119410,2400,2400,2400,2390,1040
20230622,095000,246629850,2400,2400,2400,2400,900
20230622,094900,244469850,2400,2400,2400,2400,2903
20230622,094800,237502650,2400,2400,2400,2400,7
20230622,094700,237485850,2405,2405,2405,2405,3
20230622,094600,237478635,2405,2405,2405,2405,445
20230622,094500,236408410,2405,2400,2405,2400,138
20230622,094400,236076595,2400,2400,2410,2400,1149
20230622,094300,233318465,2400,2415,2415,2400,1001
20230622,094200,230907340,2410,2410,2410,2410,0
20230622,094100,230907340,2410,2415,2415,2410,818
20230622,094000,228933370,2420,2420,2420,2420,37
20230622,093900,228843830,2425,2425,2425,2425,17
20230622,093800,228802605,2425,2425,2425,2425,1
20230622,093700,228800180,2425,2425,2425,2425,366
20230622,093600,227912630,2425,2420,2425,2420,190
20230622,093500,227451925,2425,2420,2425,2420,327
20230622,093400,226659850,2405,2415,2420,2405,1553
20230622,093300,222913355,2410,2410,2410,2410,500
20230622,093200,221708355,2400,2410,2410,2400,500
20230622,093100,220506340,2405,2415,2425,2405,4246
20230622,093000,210272025,2415,2415,2415,2415,0
20230622,092900,210272025,2415,2420,2425,2415,2372
20230622,092800,204536755,2420,2420,2420,2420,0
20230622,092700,204536755,2420,2420,2420,2420,2372
20230622,092600,198796515,2420,2415,2420,2415,230
20230622,092500,198241040,2420,2425,2425,2420,7373
20230622,092400,180393525,2425,2430,2430,2425,1853
20230622,092300,175891735,2430,2430,2430,2430,71
20230622,092200,175719205,2430,2430,2430,2430,2
20230622,092100,175714345,2430,2430,2430,2430,1290
20230622,092000,172579645,2430,2430,2430,2430,782
20230622,091900,170679385,2425,2425,2430,2425,1734
20230622,091800,166473455,2425,2420,2430,2420,6630
20230622,091700,150419770,2415,2415,2415,2415,21
20230622,091600,150369055,2415,2420,2420,2415,2634
20230622,091500,143994955,2410,2410,2420,2405,9709
20230622,091400,120572545,2405,2400,2405,2400,828
20230622,091300,118581235,2400,2405,2405,2400,1212
20230622,091200,115668170,2405,2405,2405,2405,300
20230622,091100,114946670,2400,2400,2400,2400,665
20230622,091000,113350670,2400,2400,2400,2400,441
20230622,090900,112292270,2400,2400,2400,2400,0
20230622,090800,112292270,2400,2405,2405,2400,3259
20230622,090700,104468025,2410,2400,2410,2400,2162
20230622,090600,99271765,2395,2385,2395,2385,351
20230622,090500,98431130,2385,2385,2390,2385,1829
20230622,090400,94068135,2385,2380,2385,2375,5090
20230622,090300,81966135,2385,2395,2395,2385,1398
20230622,090200,78626635,2395,2375,2395,2375,10110
20230622,090100,54435195,2375,2375,2380,2350,10441
20230622,090000,29731020,2380,2410,2410,2380,12421