stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,205300,3656141720,9740,9740,9740,9740,7393
20230622,205200,3656141720,9740,9740,9740,9740,0
20230622,205100,3656141720,9740,9740,9740,9740,0
20230622,205000,3656141720,9740,9740,9740,9740,0
20230622,204900,3656141720,9740,9740,9740,9740,0
20230622,204800,3656141720,9740,9740,9740,9740,0
20230622,204700,3656141720,9740,9740,9740,9740,0
20230622,204600,3656141720,9740,9740,9740,9740,0
20230622,204500,3656141720,9740,9740,9740,9740,0
20230622,204400,3656141720,9740,9740,9740,9740,0
20230622,204300,3656141720,9740,9740,9740,9740,0
20230622,204200,3656141720,9740,9740,9740,9740,0
20230622,204100,3656141720,9740,9740,9740,9740,0
20230622,204000,3656141720,9740,9740,9740,9740,0
20230622,203900,3656141720,9740,9740,9740,9740,0
20230622,203800,3656141720,9740,9740,9740,9740,0
20230622,203700,3656141720,9740,9740,9740,9740,0
20230622,203600,3656141720,9740,9740,9740,9740,0
20230622,203500,3656141720,9740,9740,9740,9740,0
20230622,203400,3656141720,9740,9740,9740,9740,0
20230622,203300,3656141720,9740,9740,9740,9740,0
20230622,203200,3656141720,9740,9740,9740,9740,0
20230622,203100,3656141720,9740,9740,9740,9740,0
20230622,203000,3656141720,9740,9740,9740,9740,0
20230622,202900,3656141720,9740,9740,9740,9740,0
20230622,202800,3656141720,9740,9740,9740,9740,0
20230622,202700,3656141720,9740,9740,9740,9740,0
20230622,202600,3656141720,9740,9740,9740,9740,0
20230622,202500,3656141720,9740,9740,9740,9740,0
20230622,202400,3656141720,9740,9740,9740,9740,0
20230622,202300,3656141720,9740,9740,9740,9740,7393
20230622,202200,3656141720,9740,9740,9740,9740,0
20230622,202100,3656141720,9740,9740,9740,9740,0
20230622,202000,3656141720,9740,9740,9740,9740,0
20230622,201900,3656141720,9740,9740,9740,9740,0
20230622,201800,3656141720,9740,9740,9740,9740,0
20230622,201700,3656141720,9740,9740,9740,9740,0
20230622,201600,3656141720,9740,9740,9740,9740,0
20230622,201500,3656141720,9740,9740,9740,9740,0
20230622,201400,3656141720,9740,9740,9740,9740,0
20230622,201300,3656141720,9740,9740,9740,9740,0
20230622,201200,3656141720,9740,9740,9740,9740,0
20230622,201100,3656141720,9740,9740,9740,9740,0
20230622,201000,3656141720,9740,9740,9740,9740,0
20230622,200900,3656141720,9740,9740,9740,9740,0
20230622,200800,3656141720,9740,9740,9740,9740,0
20230622,200700,3656141720,9740,9740,9740,9740,0
20230622,200600,3656141720,9740,9740,9740,9740,0
20230622,200500,3656141720,9740,9740,9740,9740,0
20230622,200400,3656141720,9740,9740,9740,9740,0
20230622,200300,3656141720,9740,9740,9740,9740,0
20230622,200200,3656141720,9740,9740,9740,9740,0
20230622,200100,3656141720,9740,9740,9740,9740,0
20230622,200000,3656141720,9740,9740,9740,9740,0
20230622,195900,3656141720,9740,9740,9740,9740,0
20230622,195800,3656141720,9740,9740,9740,9740,0
20230622,195700,3656141720,9740,9740,9740,9740,0
20230622,195600,3656141720,9740,9740,9740,9740,0
20230622,195500,3656141720,9740,9740,9740,9740,0
20230622,195400,3656141720,9740,9740,9740,9740,0
20230622,195300,3656141720,9740,9740,9740,9740,7393
20230622,195200,3656141720,9740,9740,9740,9740,0
20230622,195100,3656141720,9740,9740,9740,9740,0
20230622,195000,3656141720,9740,9740,9740,9740,0
20230622,194900,3656141720,9740,9740,9740,9740,0
20230622,194800,3656141720,9740,9740,9740,9740,0
20230622,194700,3656141720,9740,9740,9740,9740,0
20230622,194600,3656141720,9740,9740,9740,9740,0
20230622,194500,3656141720,9740,9740,9740,9740,0
20230622,194400,3656141720,9740,9740,9740,9740,0
20230622,194300,3656141720,9740,9740,9740,9740,0
20230622,194200,3656141720,9740,9740,9740,9740,0
20230622,194100,3656141720,9740,9740,9740,9740,0
20230622,194000,3656141720,9740,9740,9740,9740,0
20230622,193900,3656141720,9740,9740,9740,9740,0
20230622,193800,3656141720,9740,9740,9740,9740,0
20230622,193700,3656141720,9740,9740,9740,9740,0
20230622,193600,3656141720,9740,9740,9740,9740,0
20230622,193500,3656141720,9740,9740,9740,9740,0
20230622,193400,3656141720,9740,9740,9740,9740,0
20230622,193300,3656141720,9740,9740,9740,9740,0
20230622,193200,3656141720,9740,9740,9740,9740,0
20230622,193100,3656141720,9740,9740,9740,9740,0
20230622,193000,3656141720,9740,9740,9740,9740,0
20230622,192900,3656141720,9740,9740,9740,9740,0
20230622,192800,3656141720,9740,9740,9740,9740,0
20230622,192700,3656141720,9740,9740,9740,9740,0
20230622,192600,3656141720,9740,9740,9740,9740,0
20230622,192500,3656141720,9740,9740,9740,9740,0
20230622,192400,3656141720,9740,9740,9740,9740,0
20230622,192300,3656141720,9740,9740,9740,9740,7393
20230622,192200,3656141720,9740,9740,9740,9740,0
20230622,192100,3656141720,9740,9740,9740,9740,0
20230622,192000,3656141720,9740,9740,9740,9740,0
20230622,191900,3656141720,9740,9740,9740,9740,0
20230622,191800,3656141720,9740,9740,9740,9740,0
20230622,191700,3656141720,9740,9740,9740,9740,0
20230622,191600,3656141720,9740,9740,9740,9740,0
20230622,191500,3656141720,9740,9740,9740,9740,0
20230622,191400,3656141720,9740,9740,9740,9740,0
20230622,191300,3656141720,9740,9740,9740,9740,0
20230622,191200,3656141720,9740,9740,9740,9740,0
20230622,191100,3656141720,9740,9740,9740,9740,0
20230622,191000,3656141720,9740,9740,9740,9740,0
20230622,190900,3656141720,9740,9740,9740,9740,0
20230622,190800,3656141720,9740,9740,9740,9740,0
20230622,190700,3656141720,9740,9740,9740,9740,0
20230622,190600,3656141720,9740,9740,9740,9740,0
20230622,190500,3656141720,9740,9740,9740,9740,0
20230622,190400,3656141720,9740,9740,9740,9740,0
20230622,190300,3656141720,9740,9740,9740,9740,0
20230622,190200,3656141720,9740,9740,9740,9740,0
20230622,190100,3656141720,9740,9740,9740,9740,0
20230622,190000,3656141720,9740,9740,9740,9740,0
20230622,185900,3656141720,9740,9740,9740,9740,0
20230622,185800,3656141720,9740,9740,9740,9740,0
20230622,185700,3656141720,9740,9740,9740,9740,0
20230622,185600,3656141720,9740,9740,9740,9740,0
20230622,185500,3656141720,9740,9740,9740,9740,0
20230622,185400,3656141720,9740,9740,9740,9740,0
20230622,185300,3656141720,9740,9740,9740,9740,7393
20230622,185200,3656141720,9740,9740,9740,9740,0
20230622,185100,3656141720,9740,9740,9740,9740,0
20230622,185000,3656141720,9740,9740,9740,9740,0
20230622,184900,3656141720,9740,9740,9740,9740,0
20230622,184800,3656141720,9740,9740,9740,9740,0
20230622,184700,3656141720,9740,9740,9740,9740,0
20230622,184600,3656141720,9740,9740,9740,9740,0
20230622,184500,3656141720,9740,9740,9740,9740,0
20230622,184400,3656141720,9740,9740,9740,9740,0
20230622,184300,3656141720,9740,9740,9740,9740,0
20230622,184200,3656141720,9740,9740,9740,9740,0
20230622,184100,3656141720,9740,9740,9740,9740,0
20230622,184000,3656141720,9740,9740,9740,9740,0
20230622,183900,3656141720,9740,9740,9740,9740,0
20230622,183800,3656141720,9740,9740,9740,9740,0
20230622,183700,3656141720,9740,9740,9740,9740,0
20230622,183600,3656141720,9740,9740,9740,9740,0
20230622,183500,3656141720,9740,9740,9740,9740,0
20230622,183400,3656141720,9740,9740,9740,9740,0
20230622,183300,3656141720,9740,9740,9740,9740,0
20230622,183200,3656141720,9740,9740,9740,9740,0
20230622,183100,3656141720,9740,9740,9740,9740,0
20230622,183000,3656141720,9740,9740,9740,9740,0
20230622,182900,3656141720,9740,9740,9740,9740,0
20230622,182800,3656141720,9740,9740,9740,9740,0
20230622,182700,3656141720,9740,9740,9740,9740,0
20230622,182600,3656141720,9740,9740,9740,9740,0
20230622,182500,3656141720,9740,9740,9740,9740,0
20230622,182400,3656141720,9740,9740,9740,9740,0
20230622,182300,3656141720,9740,9740,9740,9740,7393
20230622,182200,3656141720,9740,9740,9740,9740,0
20230622,182100,3656141720,9740,9740,9740,9740,0
20230622,182000,3656141720,9740,9740,9740,9740,0
20230622,181900,3656141720,9740,9740,9740,9740,0
20230622,181800,3656141720,9740,9740,9740,9740,0
20230622,181700,3656141720,9740,9740,9740,9740,0
20230622,181600,3656141720,9740,9740,9740,9740,0
20230622,181500,3656141720,9740,9740,9740,9740,0
20230622,181400,3656141720,9740,9740,9740,9740,0
20230622,181300,3656141720,9740,9740,9740,9740,0
20230622,181200,3656141720,9740,9740,9740,9740,0
20230622,181100,3656141720,9740,9740,9740,9740,0
20230622,181000,3656141720,9740,9740,9740,9740,0
20230622,180900,3656141720,9740,9740,9740,9740,0
20230622,180800,3656141720,9740,9740,9740,9740,0
20230622,180700,3656141720,9740,9740,9740,9740,0
20230622,180600,3656141720,9740,9740,9740,9740,0
20230622,180500,3656141720,9740,9740,9740,9740,0
20230622,180400,3656141720,9740,9740,9740,9740,0
20230622,180300,3656141720,9740,9740,9740,9740,0
20230622,180200,3656141720,9740,9740,9740,9740,0
20230622,180100,3656141720,9740,9740,9740,9740,0
20230622,180000,3656141720,9740,9740,9740,9740,0
20230622,175900,3656141720,9740,9740,9740,9740,0
20230622,175800,3656141720,9740,9740,9740,9740,0
20230622,175700,3656141720,9740,9740,9740,9740,0
20230622,175600,3656141720,9740,9740,9740,9740,0
20230622,175500,3656141720,9740,9740,9740,9740,0
20230622,175400,3656141720,9740,9740,9740,9740,0
20230622,175300,3656141720,9740,9740,9740,9740,7393
20230622,175200,3656141720,9740,9740,9740,9740,0
20230622,175100,3656141720,9740,9740,9740,9740,0
20230622,175000,3656141720,9740,9740,9740,9740,0
20230622,174900,3656141720,9740,9740,9740,9740,0
20230622,174800,3656141720,9740,9740,9740,9740,0
20230622,174700,3656141720,9740,9740,9740,9740,0
20230622,174600,3656141720,9740,9740,9740,9740,0
20230622,174500,3656141720,9740,9740,9740,9740,0
20230622,174400,3656141720,9740,9740,9740,9740,0
20230622,174300,3656141720,9740,9740,9740,9740,0
20230622,174200,3656141720,9740,9740,9740,9740,0
20230622,174100,3656141720,9740,9740,9740,9740,0
20230622,174000,3656141720,9740,9740,9740,9740,0
20230622,173900,3656141720,9740,9740,9740,9740,0
20230622,173800,3656141720,9740,9740,9740,9740,0
20230622,173700,3656141720,9740,9740,9740,9740,0
20230622,173600,3656141720,9740,9740,9740,9740,0
20230622,173500,3656141720,9740,9740,9740,9740,0
20230622,173400,3656141720,9740,9740,9740,9740,0
20230622,173300,3656141720,9740,9740,9740,9740,0
20230622,173200,3656141720,9740,9740,9740,9740,0
20230622,173100,3656141720,9740,9740,9740,9740,0
20230622,173000,3656141720,9740,9740,9740,9740,0
20230622,172900,3656141720,9740,9740,9740,9740,0
20230622,172800,3656141720,9740,9740,9740,9740,0
20230622,172700,3656141720,9740,9740,9740,9740,0
20230622,172600,3656141720,9740,9740,9740,9740,0
20230622,172500,3656141720,9740,9740,9740,9740,0
20230622,172400,3656141720,9740,9740,9740,9740,0
20230622,172300,3656141720,9740,9740,9740,9740,7393
20230622,172200,3656141720,9740,9740,9740,9740,0
20230622,172100,3656141720,9740,9740,9740,9740,0
20230622,172000,3656141720,9740,9740,9740,9740,0
20230622,171900,3656141720,9740,9740,9740,9740,0
20230622,171800,3656141720,9740,9740,9740,9740,0
20230622,171700,3656141720,9740,9740,9740,9740,0
20230622,171600,3656141720,9740,9740,9740,9740,0
20230622,171500,3656141720,9740,9740,9740,9740,0
20230622,171400,3656141720,9740,9740,9740,9740,0
20230622,171300,3656141720,9740,9740,9740,9740,0
20230622,171200,3656141720,9740,9740,9740,9740,0
20230622,171100,3656141720,9740,9740,9740,9740,0
20230622,171000,3656141720,9740,9740,9740,9740,0
20230622,170900,3656141720,9740,9740,9740,9740,0
20230622,170800,3656141720,9740,9740,9740,9740,0
20230622,170700,3656141720,9740,9740,9740,9740,0
20230622,170600,3656141720,9740,9740,9740,9740,0
20230622,170500,3656141720,9740,9740,9740,9740,0
20230622,170400,3656141720,9740,9740,9740,9740,0
20230622,170300,3656141720,9740,9740,9740,9740,0
20230622,170200,3656141720,9740,9740,9740,9740,0
20230622,170100,3656141720,9740,9740,9740,9740,0
20230622,170000,3656141720,9740,9740,9740,9740,0
20230622,165900,3656141720,9740,9740,9740,9740,0
20230622,165800,3656141720,9740,9740,9740,9740,0
20230622,165700,3656141720,9740,9740,9740,9740,0
20230622,165600,3656141720,9740,9740,9740,9740,0
20230622,165500,3656141720,9740,9740,9740,9740,0
20230622,165400,3656141720,9740,9740,9740,9740,0
20230622,165300,3656141720,9740,9740,9740,9740,7393
20230622,165200,3656141720,9740,9740,9740,9740,0
20230622,165100,3656141720,9740,9740,9740,9740,0
20230622,165000,3656141720,9740,9740,9740,9740,0
20230622,164900,3656141720,9740,9740,9740,9740,0
20230622,164800,3656141720,9740,9740,9740,9740,0
20230622,164700,3656141720,9740,9740,9740,9740,0
20230622,164600,3656141720,9740,9740,9740,9740,0
20230622,164500,3656141720,9740,9740,9740,9740,0
20230622,164400,3656141720,9740,9740,9740,9740,0
20230622,164300,3656141720,9740,9740,9740,9740,0
20230622,164200,3656141720,9740,9740,9740,9740,0
20230622,164100,3656141720,9740,9740,9740,9740,0
20230622,164000,3656141720,9740,9740,9740,9740,0
20230622,163900,3656141720,9740,9740,9740,9740,0
20230622,163800,3656141720,9740,9740,9740,9740,0
20230622,163700,3656141720,9740,9740,9740,9740,0
20230622,163600,3656141720,9740,9740,9740,9740,0
20230622,163500,3656141720,9740,9740,9740,9740,0
20230622,163400,3656141720,9740,9740,9740,9740,0
20230622,163300,3656141720,9740,9740,9740,9740,0
20230622,163200,3656141720,9740,9740,9740,9740,0
20230622,163100,3656141720,9740,9740,9740,9740,0
20230622,163000,3656141720,9740,9740,9740,9740,0
20230622,162900,3656141720,9740,9740,9740,9740,0
20230622,162800,3656141720,9740,9740,9740,9740,0
20230622,162700,3656141720,9740,9740,9740,9740,0
20230622,162600,3656141720,9740,9740,9740,9740,0
20230622,162500,3656141720,9740,9740,9740,9740,0
20230622,162400,3656141720,9740,9740,9740,9740,0
20230622,162300,3656141720,9740,9740,9740,9740,7393
20230622,162200,3656141720,9740,9740,9740,9740,0
20230622,162100,3656141720,9740,9740,9740,9740,0
20230622,162000,3656141720,9740,9740,9740,9740,0
20230622,161900,3656141720,9740,9740,9740,9740,0
20230622,161800,3656141720,9740,9740,9740,9740,0
20230622,161700,3656141720,9740,9740,9740,9740,0
20230622,161600,3656141720,9740,9740,9740,9740,0
20230622,161500,3656141720,9740,9740,9740,9740,0
20230622,161400,3656141720,9740,9740,9740,9740,0
20230622,161300,3656141720,9740,9740,9740,9740,0
20230622,161200,3656141720,9740,9740,9740,9740,0
20230622,161100,3656141720,9740,9740,9740,9740,0
20230622,161000,3656141720,9740,9740,9740,9740,0
20230622,160900,3656141720,9740,9740,9740,9740,0
20230622,160800,3656141720,9740,9740,9740,9740,0
20230622,160700,3656141720,9740,9740,9740,9740,0
20230622,160600,3656141720,9740,9740,9740,9740,0
20230622,160500,3656141720,9740,9740,9740,9740,0
20230622,160400,3656141720,9740,9740,9740,9740,0
20230622,160300,3656141720,9740,9740,9740,9740,0
20230622,160200,3656141720,9740,9740,9740,9740,0
20230622,160100,3656141720,9740,9740,9740,9740,0
20230622,160000,3656141720,9740,9740,9740,9740,0
20230622,155900,3656141720,9740,9740,9740,9740,0
20230622,155800,3656141720,9740,9740,9740,9740,0
20230622,155700,3656141720,9740,9740,9740,9740,0
20230622,155600,3656141720,9740,9740,9740,9740,0
20230622,155500,3656141720,9740,9740,9740,9740,0
20230622,155400,3656141720,9740,9740,9740,9740,0
20230622,155300,3656141720,9740,9740,9740,9740,7393
20230622,155200,3656141720,9740,9740,9740,9740,0
20230622,155100,3656141720,9740,9740,9740,9740,0
20230622,155000,3656141720,9740,9740,9740,9740,0
20230622,154900,3656141720,9740,9740,9740,9740,0
20230622,154800,3656141720,9740,9740,9740,9740,0
20230622,154700,3656141720,9740,9740,9740,9740,0
20230622,154600,3656141720,9740,9740,9740,9740,0
20230622,154500,3656141720,9740,9740,9740,9740,0
20230622,154400,3656141720,9740,9740,9740,9740,0
20230622,154300,3656141720,9740,9740,9740,9740,0
20230622,154200,3656141720,9740,9740,9740,9740,0
20230622,154100,3656141720,9740,9740,9740,9740,0
20230622,154000,3656141720,9740,9740,9740,9740,0
20230622,153900,3656141720,9740,9740,9740,9740,0
20230622,153800,3656141720,9740,9740,9740,9740,0
20230622,153700,3656141720,9740,9740,9740,9740,0
20230622,153600,3656141720,9740,9740,9740,9740,0
20230622,153500,3656141720,9740,9740,9740,9740,0
20230622,153400,3656141720,9740,9740,9740,9740,0
20230622,153300,3656141720,9740,9740,9740,9740,0
20230622,153200,3656141720,9740,9740,9740,9740,0
20230622,153100,3656141720,9740,9740,9740,9740,0
20230622,153000,3656141720,9740,9740,9740,9740,7393
20230622,152900,3584133900,9730,9730,9730,9730,0
20230622,152800,3584133900,9730,9730,9730,9730,0
20230622,152700,3584133900,9730,9730,9730,9730,0
20230622,152600,3584133900,9730,9730,9730,9730,0
20230622,152500,3584133900,9730,9730,9730,9730,0
20230622,152400,3584133900,9730,9730,9730,9730,0
20230622,152300,3584133900,9730,9730,9730,9730,0
20230622,152200,3584133900,9730,9730,9730,9730,0
20230622,152100,3584133900,9730,9730,9730,9730,0
20230622,152000,3584133900,9730,9730,9730,9730,0
20230622,151900,3584133900,9730,9740,9760,9730,1504
20230622,151800,3569475460,9740,9730,9740,9720,727
20230622,151700,3562402090,9730,9720,9730,9720,141
20230622,151600,3561031470,9720,9730,9730,9720,562
20230622,151500,3555563910,9720,9720,9720,9720,1289
20230622,151400,3543034830,9720,9720,9720,9710,2925
20230622,151300,3514623830,9710,9720,9720,9710,316
20230622,151200,3511555410,9720,9710,9720,9710,369
20230622,151100,3507971320,9710,9710,9710,9710,1001
20230622,151000,3498251610,9710,9710,9710,9710,1450
20230622,150900,3484172110,9710,9710,9710,9700,885
20230622,150800,3475582770,9710,9710,9710,9710,2863
20230622,150700,3447783040,9710,9710,9710,9710,395
20230622,150600,3443947590,9720,9710,9720,9710,3459
20230622,150500,3410360650,9710,9720,9720,9710,743
20230622,150400,3403144750,9720,9730,9730,9720,296
20230622,150300,3400265120,9730,9710,9730,9710,221
20230622,150200,3398118910,9710,9710,9710,9710,1
20230622,150100,3398109200,9710,9720,9720,9710,3568
20230622,150000,3363450840,9730,9720,9730,9720,321
20230622,145900,3360330520,9720,9720,9720,9720,438
20230622,145800,3356073160,9720,9710,9720,9710,208
20230622,145700,3354051580,9710,9710,9720,9710,924
20230622,145600,3345079460,9710,9720,9720,9710,146
20230622,145500,3343661420,9720,9720,9720,9720,130
20230622,145400,3342397820,9720,9710,9720,9710,1325
20230622,145300,3329531840,9710,9720,9720,9710,330
20230622,145200,3326324350,9720,9720,9720,9720,50
20230622,145100,3325838350,9720,9710,9720,9710,133
20230622,145000,3324545800,9720,9720,9720,9720,48
20230622,144900,3324079240,9720,9710,9720,9710,1269
20230622,144800,3311756730,9710,9720,9720,9710,102
20230622,144700,3310766290,9710,9720,9720,9710,534
20230622,144600,3305576810,9720,9720,9730,9720,1194
20230622,144500,3293969130,9730,9730,9730,9730,61
20230622,144400,3293375600,9730,9730,9730,9720,763
20230622,144300,3285959130,9730,9720,9730,9720,338
20230622,144200,3282671540,9720,9730,9730,9720,668
20230622,144100,3276177230,9730,9730,9730,9720,229
20230622,144000,3273949070,9720,9720,9720,9720,4306
20230622,143900,3232094750,9730,9730,9730,9730,131
20230622,143800,3230820120,9720,9730,9730,9720,130
20230622,143700,3229556090,9730,9740,9740,9730,1744
20230622,143600,3212586830,9740,9740,9740,9740,0
20230622,143500,3212586830,9740,9740,9740,9740,1331
20230622,143400,3199622890,9750,9750,9750,9750,651
20230622,143300,3193275640,9760,9760,9760,9750,2192
20230622,143200,3171881730,9760,9760,9760,9750,256
20230622,143100,3169385350,9760,9750,9760,9750,74
20230622,143000,3168663230,9760,9760,9760,9760,32
20230622,142900,3168350910,9760,9740,9760,9740,1001
20230622,142800,3158584620,9740,9740,9740,9740,235
20230622,142700,3156295720,9740,9740,9740,9740,0
20230622,142600,3156295720,9740,9740,9740,9730,442
20230622,142500,3151993040,9740,9740,9740,9730,3004
20230622,142400,3122763160,9730,9750,9750,9730,816
20230622,142300,3114811530,9750,9750,9750,9750,80
20230622,142200,3114031530,9740,9740,9740,9740,89
20230622,142100,3113164670,9740,9740,9740,9740,160
20230622,142000,3111606270,9740,9740,9740,9730,276
20230622,141900,3108920030,9740,9730,9740,9730,4354
20230622,141800,3066555210,9730,9730,9730,9730,300
20230622,141700,3063636210,9730,9740,9740,9730,26
20230622,141600,3063383120,9740,9730,9740,9730,321
20230622,141500,3060259350,9740,9740,9740,9740,0
20230622,141400,3060259350,9740,9740,9740,9740,218
20230622,141300,3058136030,9740,9740,9740,9730,631
20230622,141200,3051991090,9740,9740,9740,9740,350
20230622,141100,3048582090,9740,9740,9740,9740,560
20230622,141000,3043127690,9740,9730,9740,9730,837
20230622,140900,3034983310,9730,9740,9740,9730,379
20230622,140800,3031292150,9740,9740,9740,9740,0
20230622,140700,3031292150,9740,9730,9740,9730,2608
20230622,140600,3005915230,9740,9740,9740,9740,1430
20230622,140500,2991987030,9740,9760,9760,9740,301
20230622,140400,2989052140,9770,9770,9770,9770,0
20230622,140300,2989052140,9770,9760,9770,9740,4550
20230622,140200,2944712580,9770,9770,9770,9770,0
20230622,140100,2944712580,9770,9770,9770,9770,114
20230622,140000,2943598800,9760,9770,9770,9760,231
20230622,135900,2941343800,9770,9760,9770,9760,399
20230622,135800,2937445970,9760,9760,9760,9760,529
20230622,135700,2932282930,9760,9760,9760,9760,413
20230622,135600,2928252050,9750,9760,9760,9750,110
20230622,135500,2927179450,9760,9760,9760,9760,3180
20230622,135400,2896142650,9760,9750,9760,9750,232
20230622,135300,2893880560,9750,9750,9750,9750,1876
20230622,135200,2875589560,9750,9750,9750,9750,698
20230622,135100,2868784060,9760,9760,9760,9750,700
20230622,135000,2861952070,9770,9760,9770,9760,1301
20230622,134900,2849251300,9770,9770,9770,9770,148
20230622,134800,2847805340,9770,9780,9780,9770,1001
20230622,134700,2838025560,9780,9780,9780,9780,357
20230622,134600,2834534100,9780,9790,9790,9780,303
20230622,134500,2831567740,9790,9790,9790,9790,110
20230622,134400,2830490840,9790,9780,9790,9780,298
20230622,134300,2827573920,9780,9790,9790,9780,114
20230622,134200,2826458890,9780,9780,9780,9780,0
20230622,134100,2826458890,9780,9780,9780,9780,0
20230622,134000,2826458890,9780,9780,9780,9780,0
20230622,133900,2826458890,9780,9780,9780,9780,30
20230622,133800,2826165490,9780,9780,9780,9780,32
20230622,133700,2825852530,9780,9780,9780,9780,210
20230622,133600,2823798730,9780,9780,9780,9780,100
20230622,133500,2822820730,9780,9780,9790,9780,1852
20230622,133400,2804693070,9790,9790,9790,9790,5
20230622,133300,2804644120,9790,9790,9790,9790,20
20230622,133200,2804448320,9780,9780,9780,9780,98
20230622,133100,2803489880,9780,9780,9780,9780,60
20230622,133000,2802903080,9780,9790,9790,9780,280
20230622,132900,2800163680,9780,9790,9790,9780,21
20230622,132800,2799958290,9780,9780,9780,9780,67
20230622,132700,2799303030,9780,9780,9780,9780,18
20230622,132600,2799126990,9790,9790,9790,9790,11
20230622,132500,2799019300,9760,9760,9790,9760,2232
20230622,132400,2777186140,9760,9760,9760,9760,131
20230622,132300,2775907580,9760,9760,9760,9760,0
20230622,132200,2775907580,9760,9760,9760,9760,15
20230622,132100,2775761180,9760,9760,9760,9760,1
20230622,132000,2775751420,9760,9770,9770,9760,1235
20230622,131900,2763695580,9770,9770,9770,9770,222
20230622,131800,2761526640,9760,9760,9760,9760,11
20230622,131700,2761419280,9770,9770,9770,9770,13
20230622,131600,2761292270,9770,9770,9770,9770,118
20230622,131500,2760139410,9770,9770,9770,9770,30
20230622,131400,2759846310,9770,9770,9770,9770,111
20230622,131300,2758761840,9760,9760,9760,9760,11
20230622,131200,2758654480,9760,9760,9760,9760,10
20230622,131100,2758556880,9760,9760,9760,9760,0
20230622,131000,2758556880,9760,9760,9760,9760,100
20230622,130900,2757580880,9760,9760,9760,9760,101
20230622,130800,2756595120,9760,9760,9760,9760,75
20230622,130700,2755863120,9760,9760,9760,9760,101
20230622,130600,2754877360,9750,9750,9750,9750,100
20230622,130500,2753902360,9780,9780,9780,9780,161
20230622,130400,2752327780,9780,9750,9780,9740,2511
20230622,130300,2727843380,9750,9740,9750,9740,5594
20230622,130200,2673303280,9750,9750,9750,9750,3
20230622,130100,2673274030,9750,9760,9760,9750,3126
20230622,130000,2642775470,9760,9760,9760,9760,0
20230622,125900,2642775470,9760,9770,9770,9760,410
20230622,125800,2638769820,9770,9760,9770,9760,24
20230622,125700,2638535540,9760,9760,9760,9750,233
20230622,125600,2636261480,9760,9770,9770,9760,61
20230622,125500,2635665520,9740,9740,9740,9740,2326
20230622,125400,2613010280,9740,9740,9740,9730,753
20230622,125300,2605676260,9730,9730,9730,9730,215
20230622,125200,2603584310,9730,9730,9730,9730,610
20230622,125100,2597649010,9730,9720,9730,9720,328
20230622,125000,2594460350,9730,9730,9730,9730,0
20230622,124900,2594460350,9730,9720,9730,9720,718
20230622,124800,2587475090,9730,9730,9730,9730,45
20230622,124700,2587037240,9730,9720,9730,9720,365
20230622,124600,2583486350,9720,9710,9720,9710,1449
20230622,124500,2569402160,9710,9720,9720,9710,2946
20230622,124400,2540784340,9710,9710,9710,9710,1284
20230622,124300,2528316700,9710,9730,9730,9710,15861
20230622,124200,2374143930,9730,9740,9740,9730,1269
20230622,124100,2361794120,9730,9740,9740,9730,2710
20230622,124000,2335405080,9740,9750,9750,9740,1084
20230622,123900,2324846270,9750,9750,9750,9750,5560
20230622,123800,2270636270,9750,9760,9760,9750,4427
20230622,123700,2227450530,9760,9760,9770,9760,1256
20230622,123600,2215191780,9760,9760,9760,9760,700
20230622,123500,2208359780,9760,9770,9770,9760,269
20230622,123400,2205732860,9770,9770,9770,9770,1300
20230622,123300,2193031860,9770,9770,9770,9770,118
20230622,123200,2191879000,9770,9770,9770,9770,2040
20230622,123100,2171948200,9780,9770,9780,9770,112
20230622,123000,2170853850,9780,9770,9780,9770,176
20230622,122900,2169134270,9780,9780,9780,9770,365
20230622,122800,2165565770,9770,9770,9770,9770,503
20230622,122700,2160651460,9770,9780,9780,9770,1115
20230622,122600,2149747180,9780,9780,9780,9780,200
20230622,122500,2147791180,9780,9790,9790,9780,862
20230622,122400,2139360010,9790,9790,9790,9790,0
20230622,122300,2139360010,9790,9790,9790,9790,1003
20230622,122200,2129540640,9790,9790,9790,9780,1675
20230622,122100,2113146010,9800,9800,9800,9800,100
20230622,122000,2112166010,9800,9800,9800,9800,538
20230622,121900,2106893610,9800,9800,9800,9800,360
20230622,121800,2103365610,9800,9800,9800,9800,74
20230622,121700,2102640410,9790,9800,9800,9790,61
20230622,121600,2102042810,9790,9790,9790,9790,20
20230622,121500,2101847010,9790,9800,9800,9790,1182
20230622,121400,2090268770,9800,9800,9800,9800,660
20230622,121300,2083800770,9800,9800,9800,9800,129
20230622,121200,2082536570,9800,9800,9800,9800,1071
20230622,121100,2072040770,9800,9800,9800,9800,517
20230622,121000,2066974170,9810,9810,9810,9810,980
20230622,120900,2057360370,9810,9820,9820,9810,20
20230622,120800,2057164070,9810,9820,9820,9810,1035
20230622,120700,2047010370,9810,9820,9820,9810,1100
20230622,120600,2036218370,9820,9820,9820,9820,39
20230622,120500,2035835390,9810,9810,9810,9810,286
20230622,120400,2033029730,9810,9820,9820,9810,126
20230622,120300,2031793580,9820,9820,9820,9820,419
20230622,120200,2027679000,9820,9820,9820,9820,11
20230622,120100,2027570980,9820,9820,9820,9820,0
20230622,120000,2027570980,9820,9820,9820,9820,50
20230622,115900,2027079980,9820,9820,9820,9820,18
20230622,115800,2026903220,9810,9810,9810,9810,2000
20230622,115700,2007283220,9810,9810,9810,9810,11
20230622,115600,2007175310,9810,9810,9810,9810,1933
20230622,115500,1988212580,9820,9820,9820,9820,10
20230622,115400,1988114380,9810,9830,9830,9810,606
20230622,115300,1982168450,9820,9820,9820,9820,100
20230622,115200,1981186450,9820,9830,9830,9820,281
20230622,115100,1978426030,9830,9830,9830,9820,71
20230622,115000,1977728600,9820,9820,9820,9820,100
20230622,114900,1976746600,9810,9810,9810,9810,0
20230622,114800,1976746600,9810,9810,9810,9810,5
20230622,114700,1976697550,9800,9800,9800,9800,0
20230622,114600,1976697550,9800,9820,9820,9800,222
20230622,114500,1974521310,9810,9810,9810,9810,410
20230622,114400,1970499210,9800,9800,9800,9800,48
20230622,114300,1970028810,9800,9810,9810,9800,488
20230622,114200,1965245310,9810,9820,9820,9810,1600
20230622,114100,1949548350,9820,9820,9820,9820,123
20230622,114000,1948340490,9820,9820,9820,9820,0
20230622,113900,1948340490,9820,9810,9820,9810,514
20230622,113800,1943298010,9820,9820,9820,9820,113
20230622,113700,1942188350,9820,9820,9820,9820,73
20230622,113600,1941471490,9810,9820,9820,9810,123
20230622,113500,1940264830,9810,9810,9810,9810,744
20230622,113400,1932966190,9810,9810,9810,9810,0
20230622,113300,1932966190,9810,9810,9810,9810,0
20230622,113200,1932966190,9810,9810,9810,9810,0
20230622,113100,1932966190,9810,9820,9820,9810,256
20230622,113000,1930454820,9820,9820,9820,9820,399
20230622,112900,1926536640,9810,9810,9810,9810,1600
20230622,112800,1910840640,9810,9810,9810,9810,0
20230622,112700,1910840640,9810,9810,9810,9810,10
20230622,112600,1910742540,9810,9810,9810,9810,0
20230622,112500,1910742540,9810,9810,9810,9810,10
20230622,112400,1910644440,9810,9810,9820,9810,110
20230622,112300,1909565330,9810,9810,9820,9810,591
20230622,112200,1903767120,9810,9810,9810,9810,1001
20230622,112100,1893947310,9810,9830,9830,9810,122
20230622,112000,1892749250,9810,9820,9820,9810,1159
20230622,111900,1881378470,9820,9820,9820,9820,228
20230622,111800,1879139510,9820,9820,9820,9820,347
20230622,111700,1875731970,9820,9820,9820,9820,342
20230622,111600,1872373530,9820,9820,9820,9820,5
20230622,111500,1872324430,9820,9820,9820,9820,184
20230622,111400,1870517550,9820,9820,9820,9810,155
20230622,111300,1868996450,9820,9820,9820,9820,231
20230622,111200,1866728030,9810,9810,9810,9800,1227
20230622,111100,1854691220,9810,9810,9810,9810,33
20230622,111000,1854367490,9810,9810,9810,9810,2
20230622,110900,1854347870,9800,9810,9810,9800,1336
20230622,110800,1841252710,9800,9810,9810,9800,45
20230622,110700,1840811460,9810,9800,9810,9800,1648
20230622,110600,1824661030,9790,9790,9790,9790,532
20230622,110500,1819452750,9780,9780,9780,9780,2214
20230622,110400,1797799830,9780,9780,9780,9770,339
20230622,110300,1794487730,9780,9780,9780,9780,100
20230622,110200,1793509730,9770,9770,9770,9770,125
20230622,110100,1792288480,9770,9770,9770,9770,1000
20230622,110000,1782518480,9770,9770,9770,9770,848
20230622,105900,1774233520,9760,9770,9770,9760,438
20230622,105800,1769955010,9770,9770,9770,9770,1945
20230622,105700,1750952360,9770,9770,9770,9770,403
20230622,105600,1747015050,9770,9790,9790,9770,1363
20230622,105500,1733688170,9780,9780,9790,9780,235
20230622,105400,1731389860,9780,9800,9800,9780,385
20230622,105300,1727622210,9800,9790,9800,9790,315
20230622,105200,1724536500,9790,9780,9790,9780,244
20230622,105100,1722148310,9780,9790,9790,9780,2898
20230622,105000,1693805810,9790,9790,9790,9790,157
20230622,104900,1692268780,9790,9790,9790,9790,50
20230622,104800,1691779280,9790,9790,9790,9790,116
20230622,104700,1690643640,9790,9790,9790,9790,719
20230622,104600,1683604630,9790,9780,9790,9780,3090
20230622,104500,1653383430,9780,9780,9790,9780,331
20230622,104400,1650146240,9790,9780,9790,9780,1034
20230622,104300,1640032080,9780,9790,9790,9780,531
20230622,104200,1634837890,9790,9780,9790,9780,419
20230622,104100,1630740020,9780,9780,9780,9780,1050
20230622,104000,1620471020,9780,9790,9790,9780,3750
20230622,103900,1583794600,9790,9790,9790,9790,103
20230622,103800,1582786230,9800,9790,9800,9790,150
20230622,103700,1581317660,9800,9800,9800,9800,15
20230622,103600,1581170660,9800,9800,9800,9800,176
20230622,103500,1579445860,9800,9800,9800,9800,52
20230622,103400,1578936260,9800,9800,9800,9780,2710
20230622,103300,1552415630,9800,9810,9810,9800,126
20230622,103200,1551180810,9800,9800,9800,9800,64
20230622,103100,1550553610,9800,9790,9800,9790,880
20230622,103000,1541936610,9800,9800,9800,9800,1030
20230622,102900,1531842610,9800,9810,9810,9800,299
20230622,102800,1528909910,9810,9800,9810,9790,392
20230622,102700,1525068320,9800,9800,9800,9800,244
20230622,102600,1522677120,9800,9800,9800,9800,616
20230622,102500,1516640320,9810,9800,9810,9800,86
20230622,102400,1515797410,9790,9790,9800,9790,257
20230622,102300,1513281130,9790,9790,9790,9790,1385
20230622,102200,1499721980,9790,9790,9790,9790,201
20230622,102100,1497754190,9790,9790,9820,9790,129
20230622,102000,1496488860,9810,9780,9810,9780,4949
20230622,101900,1447996640,9780,9790,9800,9780,461
20230622,101800,1443487840,9780,9780,9790,9780,801
20230622,101700,1435649060,9780,9790,9790,9780,139
20230622,101600,1434289240,9780,9780,9780,9780,50
20230622,101500,1433800240,9780,9780,9780,9780,1
20230622,101400,1433790460,9790,9780,9790,9780,144
20230622,101300,1432381000,9790,9790,9790,9790,647
20230622,101200,1426046870,9800,9780,9800,9780,2322
20230622,101100,1403303630,9780,9790,9790,9780,863
20230622,101000,1394863160,9790,9790,9790,9790,1202
20230622,100900,1383095580,9800,9800,9800,9800,35
20230622,100800,1382752580,9800,9800,9800,9790,207
20230622,100700,1380726030,9790,9780,9790,9780,682
20230622,100600,1374053570,9790,9790,9790,9790,19
20230622,100500,1373867560,9790,9790,9800,9790,837
20230622,100400,1365672930,9790,9790,9800,9790,1029
20230622,100300,1355598750,9790,9790,9800,9790,1580
20230622,100200,1340126850,9790,9790,9790,9790,5264
20230622,100100,1288592290,9790,9790,9800,9790,565
20230622,100000,1283060840,9790,9790,9800,9790,404
20230622,095900,1279105390,9790,9790,9800,9790,450
20230622,095800,1274697890,9800,9810,9810,9800,3208
20230622,095700,1243257360,9800,9810,9810,9800,1026
20230622,095600,1233194300,9810,9820,9820,9810,656
20230622,095500,1226756120,9820,9820,9820,9810,201
20230622,095400,1224782400,9820,9810,9820,9810,1029
20230622,095300,1214687900,9810,9810,9820,9810,106
20230622,095200,1213648010,9820,9810,9820,9810,783
20230622,095100,1205961350,9800,9800,9810,9800,111
20230622,095000,1204873540,9800,9810,9810,9800,2007
20230622,094900,1185202690,9810,9820,9830,9810,1035
20230622,094800,1175038720,9800,9800,9820,9800,261
20230622,094700,1172480000,9800,9800,9800,9800,1766
20230622,094600,1155173200,9800,9800,9800,9790,102
20230622,094500,1154174600,9800,9790,9800,9790,2389
20230622,094400,1130783700,9790,9820,9820,9790,2724
20230622,094300,1104101890,9820,9810,9820,9800,401
20230622,094200,1100165690,9810,9820,9820,9800,651
20230622,094100,1093779470,9820,9810,9820,9810,1228
20230622,094000,1081732590,9810,9810,9810,9800,210
20230622,093900,1079672740,9810,9830,9830,9800,1095
20230622,093800,1068939500,9850,9800,9850,9800,665
20230622,093700,1062401330,9790,9810,9810,9790,3558
20230622,093600,1027534270,9810,9820,9820,9810,3000
20230622,093500,998101660,9820,9820,9830,9810,1075
20230622,093400,987547520,9810,9820,9830,9810,2072
20230622,093300,967212380,9820,9810,9820,9800,160
20230622,093200,965643190,9810,9840,9840,9810,3138
20230622,093100,934808250,9850,9860,9860,9850,394
20230622,093000,930926920,9850,9860,9860,9850,737
20230622,092900,923664100,9870,9880,9880,9870,1339
20230622,092800,910446030,9880,9870,9890,9870,1624
20230622,092700,894408000,9890,9870,9890,9870,461
20230622,092600,889857480,9870,9900,9900,9860,1301
20230622,092500,877017950,9900,9870,9900,9870,158
20230622,092400,875454550,9900,9880,9900,9860,4076
20230622,092300,835217660,9880,9890,9900,9880,316
20230622,092200,832095470,9890,9910,9930,9880,2032
20230622,092100,811998780,9910,9940,9950,9880,2123
20230622,092000,790964590,9920,9880,9940,9880,4512
20230622,091900,746219770,9890,9870,9900,9870,1906
20230622,091800,727392940,9870,9880,9880,9870,1240
20230622,091700,715142050,9870,9880,9880,9870,613
20230622,091600,709090370,9870,9820,9870,9820,1146
20230622,091500,697796650,9820,9800,9820,9800,490
20230622,091400,692985090,9790,9770,9790,9740,3670
20230622,091300,657135030,9760,9750,9760,9730,1301
20230622,091200,644463790,9730,9740,9740,9730,983
20230622,091100,634889760,9740,9750,9760,9740,1324
20230622,091000,621978470,9740,9740,9740,9720,1787
20230622,090900,604574940,9740,9750,9750,9710,3226
20230622,090800,573168170,9750,9750,9750,9740,801
20230622,090700,565362040,9750,9750,9770,9740,1765
20230622,090600,548141550,9750,9720,9770,9720,4354
20230622,090500,505733520,9720,9680,9720,9670,5400
20230622,090400,453411850,9680,9680,9710,9670,12233
20230622,090300,334940860,9680,9680,9710,9670,8280
20230622,090200,254762030,9690,9710,9710,9680,6270
20230622,090100,193955600,9710,9710,9730,9700,4526
20230622,090000,150010520,9710,9710,9740,9700,15451