stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,220100,4222256540,3680,3680,3680,3680,20077
20230614,220000,4222256540,3680,3680,3680,3680,0
20230614,215900,4222256540,3680,3680,3680,3680,0
20230614,215800,4222256540,3680,3680,3680,3680,0
20230614,215700,4222256540,3680,3680,3680,3680,0
20230614,215600,4222256540,3680,3680,3680,3680,0
20230614,215500,4222256540,3680,3680,3680,3680,0
20230614,215400,4222256540,3680,3680,3680,3680,0
20230614,215300,4222256540,3680,3680,3680,3680,0
20230614,215200,4222256540,3680,3680,3680,3680,0
20230614,215100,4222256540,3680,3680,3680,3680,0
20230614,215000,4222256540,3680,3680,3680,3680,0
20230614,214900,4222256540,3680,3680,3680,3680,0
20230614,214800,4222256540,3680,3680,3680,3680,0
20230614,214700,4222256540,3680,3680,3680,3680,0
20230614,214600,4222256540,3680,3680,3680,3680,0
20230614,214500,4222256540,3680,3680,3680,3680,0
20230614,214400,4222256540,3680,3680,3680,3680,0
20230614,214300,4222256540,3680,3680,3680,3680,0
20230614,214200,4222256540,3680,3680,3680,3680,0
20230614,214100,4222256540,3680,3680,3680,3680,0
20230614,214000,4222256540,3680,3680,3680,3680,0
20230614,213900,4222256540,3680,3680,3680,3680,0
20230614,213800,4222256540,3680,3680,3680,3680,0
20230614,213700,4222256540,3680,3680,3680,3680,0
20230614,213600,4222256540,3680,3680,3680,3680,0
20230614,213500,4222256540,3680,3680,3680,3680,0
20230614,213400,4222256540,3680,3680,3680,3680,0
20230614,213300,4222256540,3680,3680,3680,3680,0
20230614,213200,4222256540,3680,3680,3680,3680,0
20230614,213100,4222256540,3680,3680,3680,3680,20077
20230614,213000,4222256540,3680,3680,3680,3680,0
20230614,212900,4222256540,3680,3680,3680,3680,0
20230614,212800,4222256540,3680,3680,3680,3680,0
20230614,212700,4222256540,3680,3680,3680,3680,0
20230614,212600,4222256540,3680,3680,3680,3680,0
20230614,212500,4222256540,3680,3680,3680,3680,0
20230614,212400,4222256540,3680,3680,3680,3680,0
20230614,212300,4222256540,3680,3680,3680,3680,0
20230614,212200,4222256540,3680,3680,3680,3680,0
20230614,212100,4222256540,3680,3680,3680,3680,0
20230614,212000,4222256540,3680,3680,3680,3680,0
20230614,211900,4222256540,3680,3680,3680,3680,0
20230614,211800,4222256540,3680,3680,3680,3680,0
20230614,211700,4222256540,3680,3680,3680,3680,0
20230614,211600,4222256540,3680,3680,3680,3680,0
20230614,211500,4222256540,3680,3680,3680,3680,0
20230614,211400,4222256540,3680,3680,3680,3680,0
20230614,211300,4222256540,3680,3680,3680,3680,0
20230614,211200,4222256540,3680,3680,3680,3680,0
20230614,211100,4222256540,3680,3680,3680,3680,0
20230614,211000,4222256540,3680,3680,3680,3680,0
20230614,210900,4222256540,3680,3680,3680,3680,0
20230614,210800,4222256540,3680,3680,3680,3680,0
20230614,210700,4222256540,3680,3680,3680,3680,0
20230614,210600,4222256540,3680,3680,3680,3680,0
20230614,210500,4222256540,3680,3680,3680,3680,0
20230614,210400,4222256540,3680,3680,3680,3680,0
20230614,210300,4222256540,3680,3680,3680,3680,0
20230614,210200,4222256540,3680,3680,3680,3680,0
20230614,210100,4222256540,3680,3680,3680,3680,20077
20230614,210000,4222256540,3680,3680,3680,3680,0
20230614,205900,4222256540,3680,3680,3680,3680,0
20230614,205800,4222256540,3680,3680,3680,3680,0
20230614,205700,4222256540,3680,3680,3680,3680,0
20230614,205600,4222256540,3680,3680,3680,3680,0
20230614,205500,4222256540,3680,3680,3680,3680,0
20230614,205400,4222256540,3680,3680,3680,3680,0
20230614,205300,4222256540,3680,3680,3680,3680,0
20230614,205200,4222256540,3680,3680,3680,3680,0
20230614,205100,4222256540,3680,3680,3680,3680,0
20230614,205000,4222256540,3680,3680,3680,3680,0
20230614,204900,4222256540,3680,3680,3680,3680,0
20230614,204800,4222256540,3680,3680,3680,3680,0
20230614,204700,4222256540,3680,3680,3680,3680,0
20230614,204600,4222256540,3680,3680,3680,3680,0
20230614,204500,4222256540,3680,3680,3680,3680,0
20230614,204400,4222256540,3680,3680,3680,3680,0
20230614,204300,4222256540,3680,3680,3680,3680,0
20230614,204200,4222256540,3680,3680,3680,3680,0
20230614,204100,4222256540,3680,3680,3680,3680,0
20230614,204000,4222256540,3680,3680,3680,3680,0
20230614,203900,4222256540,3680,3680,3680,3680,0
20230614,203800,4222256540,3680,3680,3680,3680,0
20230614,203700,4222256540,3680,3680,3680,3680,0
20230614,203600,4222256540,3680,3680,3680,3680,0
20230614,203500,4222256540,3680,3680,3680,3680,0
20230614,203400,4222256540,3680,3680,3680,3680,0
20230614,203300,4222256540,3680,3680,3680,3680,0
20230614,203200,4222256540,3680,3680,3680,3680,0
20230614,203100,4222256540,3680,3680,3680,3680,20077
20230614,203000,4222256540,3680,3680,3680,3680,0
20230614,202900,4222256540,3680,3680,3680,3680,0
20230614,202800,4222256540,3680,3680,3680,3680,0
20230614,202700,4222256540,3680,3680,3680,3680,0
20230614,202600,4222256540,3680,3680,3680,3680,0
20230614,202500,4222256540,3680,3680,3680,3680,0
20230614,202400,4222256540,3680,3680,3680,3680,0
20230614,202300,4222256540,3680,3680,3680,3680,0
20230614,202200,4222256540,3680,3680,3680,3680,0
20230614,202100,4222256540,3680,3680,3680,3680,0
20230614,202000,4222256540,3680,3680,3680,3680,0
20230614,201900,4222256540,3680,3680,3680,3680,0
20230614,201800,4222256540,3680,3680,3680,3680,0
20230614,201700,4222256540,3680,3680,3680,3680,0
20230614,201600,4222256540,3680,3680,3680,3680,0
20230614,201500,4222256540,3680,3680,3680,3680,0
20230614,201400,4222256540,3680,3680,3680,3680,0
20230614,201300,4222256540,3680,3680,3680,3680,0
20230614,201200,4222256540,3680,3680,3680,3680,0
20230614,201100,4222256540,3680,3680,3680,3680,0
20230614,201000,4222256540,3680,3680,3680,3680,0
20230614,200900,4222256540,3680,3680,3680,3680,0
20230614,200800,4222256540,3680,3680,3680,3680,0
20230614,200700,4222256540,3680,3680,3680,3680,0
20230614,200600,4222256540,3680,3680,3680,3680,0
20230614,200500,4222256540,3680,3680,3680,3680,0
20230614,200400,4222256540,3680,3680,3680,3680,0
20230614,200300,4222256540,3680,3680,3680,3680,0
20230614,200200,4222256540,3680,3680,3680,3680,0
20230614,200100,4222256540,3680,3680,3680,3680,20077
20230614,200000,4222256540,3680,3680,3680,3680,0
20230614,195900,4222256540,3680,3680,3680,3680,0
20230614,195800,4222256540,3680,3680,3680,3680,0
20230614,195700,4222256540,3680,3680,3680,3680,0
20230614,195600,4222256540,3680,3680,3680,3680,0
20230614,195500,4222256540,3680,3680,3680,3680,0
20230614,195400,4222256540,3680,3680,3680,3680,0
20230614,195300,4222256540,3680,3680,3680,3680,0
20230614,195200,4222256540,3680,3680,3680,3680,0
20230614,195100,4222256540,3680,3680,3680,3680,0
20230614,195000,4222256540,3680,3680,3680,3680,0
20230614,194900,4222256540,3680,3680,3680,3680,0
20230614,194800,4222256540,3680,3680,3680,3680,0
20230614,194700,4222256540,3680,3680,3680,3680,0
20230614,194600,4222256540,3680,3680,3680,3680,0
20230614,194500,4222256540,3680,3680,3680,3680,0
20230614,194400,4222256540,3680,3680,3680,3680,0
20230614,194300,4222256540,3680,3680,3680,3680,0
20230614,194200,4222256540,3680,3680,3680,3680,0
20230614,194100,4222256540,3680,3680,3680,3680,0
20230614,194000,4222256540,3680,3680,3680,3680,0
20230614,193900,4222256540,3680,3680,3680,3680,0
20230614,193800,4222256540,3680,3680,3680,3680,0
20230614,193700,4222256540,3680,3680,3680,3680,0
20230614,193600,4222256540,3680,3680,3680,3680,0
20230614,193500,4222256540,3680,3680,3680,3680,0
20230614,193400,4222256540,3680,3680,3680,3680,0
20230614,193300,4222256540,3680,3680,3680,3680,0
20230614,193200,4222256540,3680,3680,3680,3680,0
20230614,193100,4222256540,3680,3680,3680,3680,20077
20230614,193000,4222256540,3680,3680,3680,3680,0
20230614,192900,4222256540,3680,3680,3680,3680,0
20230614,192800,4222256540,3680,3680,3680,3680,0
20230614,192700,4222256540,3680,3680,3680,3680,0
20230614,192600,4222256540,3680,3680,3680,3680,0
20230614,192500,4222256540,3680,3680,3680,3680,0
20230614,192400,4222256540,3680,3680,3680,3680,0
20230614,192300,4222256540,3680,3680,3680,3680,0
20230614,192200,4222256540,3680,3680,3680,3680,0
20230614,192100,4222256540,3680,3680,3680,3680,0
20230614,192000,4222256540,3680,3680,3680,3680,0
20230614,191900,4222256540,3680,3680,3680,3680,0
20230614,191800,4222256540,3680,3680,3680,3680,0
20230614,191700,4222256540,3680,3680,3680,3680,0
20230614,191600,4222256540,3680,3680,3680,3680,0
20230614,191500,4222256540,3680,3680,3680,3680,0
20230614,191400,4222256540,3680,3680,3680,3680,0
20230614,191300,4222256540,3680,3680,3680,3680,0
20230614,191200,4222256540,3680,3680,3680,3680,0
20230614,191100,4222256540,3680,3680,3680,3680,0
20230614,191000,4222256540,3680,3680,3680,3680,0
20230614,190900,4222256540,3680,3680,3680,3680,0
20230614,190800,4222256540,3680,3680,3680,3680,0
20230614,190700,4222256540,3680,3680,3680,3680,0
20230614,190600,4222256540,3680,3680,3680,3680,0
20230614,190500,4222256540,3680,3680,3680,3680,0
20230614,190400,4222256540,3680,3680,3680,3680,0
20230614,190300,4222256540,3680,3680,3680,3680,0
20230614,190200,4222256540,3680,3680,3680,3680,0
20230614,190100,4222256540,3680,3680,3680,3680,20077
20230614,190000,4222256540,3680,3680,3680,3680,0
20230614,185900,4222256540,3680,3680,3680,3680,0
20230614,185800,4222256540,3680,3680,3680,3680,0
20230614,185700,4222256540,3680,3680,3680,3680,0
20230614,185600,4222256540,3680,3680,3680,3680,0
20230614,185500,4222256540,3680,3680,3680,3680,0
20230614,185400,4222256540,3680,3680,3680,3680,0
20230614,185300,4222256540,3680,3680,3680,3680,0
20230614,185200,4222256540,3680,3680,3680,3680,0
20230614,185100,4222256540,3680,3680,3680,3680,0
20230614,185000,4222256540,3680,3680,3680,3680,0
20230614,184900,4222256540,3680,3680,3680,3680,0
20230614,184800,4222256540,3680,3680,3680,3680,0
20230614,184700,4222256540,3680,3680,3680,3680,0
20230614,184600,4222256540,3680,3680,3680,3680,0
20230614,184500,4222256540,3680,3680,3680,3680,0
20230614,184400,4222256540,3680,3680,3680,3680,0
20230614,184300,4222256540,3680,3680,3680,3680,0
20230614,184200,4222256540,3680,3680,3680,3680,0
20230614,184100,4222256540,3680,3680,3680,3680,0
20230614,184000,4222256540,3680,3680,3680,3680,0
20230614,183900,4222256540,3680,3680,3680,3680,0
20230614,183800,4222256540,3680,3680,3680,3680,0
20230614,183700,4222256540,3680,3680,3680,3680,0
20230614,183600,4222256540,3680,3680,3680,3680,0
20230614,183500,4222256540,3680,3680,3680,3680,0
20230614,183400,4222256540,3680,3680,3680,3680,0
20230614,183300,4222256540,3680,3680,3680,3680,0
20230614,183200,4222256540,3680,3680,3680,3680,0
20230614,183100,4222256540,3680,3680,3680,3680,20077
20230614,183000,4222256540,3680,3680,3680,3680,0
20230614,182900,4222256540,3680,3680,3680,3680,0
20230614,182800,4222256540,3680,3680,3680,3680,0
20230614,182700,4222256540,3680,3680,3680,3680,0
20230614,182600,4222256540,3680,3680,3680,3680,0
20230614,182500,4222256540,3680,3680,3680,3680,0
20230614,182400,4222256540,3680,3680,3680,3680,0
20230614,182300,4222256540,3680,3680,3680,3680,0
20230614,182200,4222256540,3680,3680,3680,3680,0
20230614,182100,4222256540,3680,3680,3680,3680,0
20230614,182000,4222256540,3680,3680,3680,3680,0
20230614,181900,4222256540,3680,3680,3680,3680,0
20230614,181800,4222256540,3680,3680,3680,3680,0
20230614,181700,4222256540,3680,3680,3680,3680,0
20230614,181600,4222256540,3680,3680,3680,3680,0
20230614,181500,4222256540,3680,3680,3680,3680,0
20230614,181400,4222256540,3680,3680,3680,3680,0
20230614,181300,4222256540,3680,3680,3680,3680,0
20230614,181200,4222256540,3680,3680,3680,3680,0
20230614,181100,4222256540,3680,3680,3680,3680,0
20230614,181000,4222256540,3680,3680,3680,3680,0
20230614,180900,4222256540,3680,3680,3680,3680,0
20230614,180800,4222256540,3680,3680,3680,3680,0
20230614,180700,4222256540,3680,3680,3680,3680,0
20230614,180600,4222256540,3680,3680,3680,3680,0
20230614,180500,4222256540,3680,3680,3680,3680,0
20230614,180400,4222256540,3680,3680,3680,3680,0
20230614,180300,4222256540,3680,3680,3680,3680,0
20230614,180200,4222256540,3680,3680,3680,3680,0
20230614,180100,4222256540,3680,3680,3680,3680,20077
20230614,180000,4222256540,3680,3680,3680,3680,0
20230614,175900,4222256540,3680,3680,3680,3680,0
20230614,175800,4222256540,3680,3680,3680,3680,0
20230614,175700,4222256540,3680,3680,3680,3680,0
20230614,175600,4222256540,3680,3680,3680,3680,0
20230614,175500,4222256540,3680,3680,3680,3680,0
20230614,175400,4222256540,3680,3680,3680,3680,0
20230614,175300,4222256540,3680,3680,3680,3680,0
20230614,175200,4222256540,3680,3680,3680,3680,0
20230614,175100,4222256540,3680,3680,3680,3680,0
20230614,175000,4222256540,3680,3680,3680,3680,0
20230614,174900,4222256540,3680,3680,3680,3680,0
20230614,174800,4222256540,3680,3680,3680,3680,0
20230614,174700,4222256540,3680,3680,3680,3680,0
20230614,174600,4222256540,3680,3680,3680,3680,0
20230614,174500,4222256540,3680,3680,3680,3680,0
20230614,174400,4222256540,3680,3680,3680,3680,0
20230614,174300,4222256540,3680,3680,3680,3680,0
20230614,174200,4222256540,3680,3680,3680,3680,0
20230614,174100,4222256540,3680,3680,3680,3680,0
20230614,174000,4222256540,3680,3680,3680,3680,0
20230614,173900,4222256540,3680,3680,3680,3680,0
20230614,173800,4222256540,3680,3680,3680,3680,0
20230614,173700,4222256540,3680,3680,3680,3680,0
20230614,173600,4222256540,3680,3680,3680,3680,0
20230614,173500,4222256540,3680,3680,3680,3680,0
20230614,173400,4222256540,3680,3680,3680,3680,0
20230614,173300,4222256540,3680,3680,3680,3680,0
20230614,173200,4222256540,3680,3680,3680,3680,0
20230614,173100,4222256540,3680,3680,3680,3680,20077
20230614,173000,4222256540,3680,3680,3680,3680,0
20230614,172900,4222256540,3680,3680,3680,3680,0
20230614,172800,4222256540,3680,3680,3680,3680,0
20230614,172700,4222256540,3680,3680,3680,3680,0
20230614,172600,4222256540,3680,3680,3680,3680,0
20230614,172500,4222256540,3680,3680,3680,3680,0
20230614,172400,4222256540,3680,3680,3680,3680,0
20230614,172300,4222256540,3680,3680,3680,3680,0
20230614,172200,4222256540,3680,3680,3680,3680,0
20230614,172100,4222256540,3680,3680,3680,3680,0
20230614,172000,4222256540,3680,3680,3680,3680,0
20230614,171900,4222256540,3680,3680,3680,3680,0
20230614,171800,4222256540,3680,3680,3680,3680,0
20230614,171700,4222256540,3680,3680,3680,3680,0
20230614,171600,4222256540,3680,3680,3680,3680,0
20230614,171500,4222256540,3680,3680,3680,3680,0
20230614,171400,4222256540,3680,3680,3680,3680,0
20230614,171300,4222256540,3680,3680,3680,3680,0
20230614,171200,4222256540,3680,3680,3680,3680,0
20230614,171100,4222256540,3680,3680,3680,3680,0
20230614,171000,4222256540,3680,3680,3680,3680,0
20230614,170900,4222256540,3680,3680,3680,3680,0
20230614,170800,4222256540,3680,3680,3680,3680,0
20230614,170700,4222256540,3680,3680,3680,3680,0
20230614,170600,4222256540,3680,3680,3680,3680,0
20230614,170500,4222256540,3680,3680,3680,3680,0
20230614,170400,4222256540,3680,3680,3680,3680,0
20230614,170300,4222256540,3680,3680,3680,3680,0
20230614,170200,4222256540,3680,3680,3680,3680,0
20230614,170100,4222256540,3680,3680,3680,3680,20077
20230614,170000,4222256540,3680,3680,3680,3680,0
20230614,165900,4222256540,3680,3680,3680,3680,0
20230614,165800,4222256540,3680,3680,3680,3680,0
20230614,165700,4222256540,3680,3680,3680,3680,0
20230614,165600,4222256540,3680,3680,3680,3680,0
20230614,165500,4222256540,3680,3680,3680,3680,0
20230614,165400,4222256540,3680,3680,3680,3680,0
20230614,165300,4222256540,3680,3680,3680,3680,0
20230614,165200,4222256540,3680,3680,3680,3680,0
20230614,165100,4222256540,3680,3680,3680,3680,0
20230614,165000,4222256540,3680,3680,3680,3680,0
20230614,164900,4222256540,3680,3680,3680,3680,0
20230614,164800,4222256540,3680,3680,3680,3680,0
20230614,164700,4222256540,3680,3680,3680,3680,0
20230614,164600,4222256540,3680,3680,3680,3680,0
20230614,164500,4222256540,3680,3680,3680,3680,0
20230614,164400,4222256540,3680,3680,3680,3680,0
20230614,164300,4222256540,3680,3680,3680,3680,0
20230614,164200,4222256540,3680,3680,3680,3680,0
20230614,164100,4222256540,3680,3680,3680,3680,0
20230614,164000,4222256540,3680,3680,3680,3680,0
20230614,163900,4222256540,3680,3680,3680,3680,0
20230614,163800,4222256540,3680,3680,3680,3680,0
20230614,163700,4222256540,3680,3680,3680,3680,0
20230614,163600,4222256540,3680,3680,3680,3680,0
20230614,163500,4222256540,3680,3680,3680,3680,0
20230614,163400,4222256540,3680,3680,3680,3680,0
20230614,163300,4222256540,3680,3680,3680,3680,0
20230614,163200,4222256540,3680,3680,3680,3680,0
20230614,163100,4222256540,3680,3680,3680,3680,20077
20230614,163000,4222256540,3680,3680,3680,3680,0
20230614,162900,4222256540,3680,3680,3680,3680,0
20230614,162800,4222256540,3680,3680,3680,3680,0
20230614,162700,4222256540,3680,3680,3680,3680,0
20230614,162600,4222256540,3680,3680,3680,3680,0
20230614,162500,4222256540,3680,3680,3680,3680,0
20230614,162400,4222256540,3680,3680,3680,3680,0
20230614,162300,4222256540,3680,3680,3680,3680,0
20230614,162200,4222256540,3680,3680,3680,3680,0
20230614,162100,4222256540,3680,3680,3680,3680,0
20230614,162000,4222256540,3680,3680,3680,3680,0
20230614,161900,4222256540,3680,3680,3680,3680,0
20230614,161800,4222256540,3680,3680,3680,3680,0
20230614,161700,4222256540,3680,3680,3680,3680,0
20230614,161600,4222256540,3680,3680,3680,3680,0
20230614,161500,4222256540,3680,3680,3680,3680,0
20230614,161400,4222256540,3680,3680,3680,3680,0
20230614,161300,4222256540,3680,3680,3680,3680,0
20230614,161200,4222256540,3680,3680,3680,3680,0
20230614,161100,4222256540,3680,3680,3680,3680,0
20230614,161000,4222256540,3680,3680,3680,3680,0
20230614,160900,4222256540,3680,3680,3680,3680,0
20230614,160800,4222256540,3680,3680,3680,3680,0
20230614,160700,4222256540,3680,3680,3680,3680,0
20230614,160600,4222256540,3680,3680,3680,3680,0
20230614,160500,4222256540,3680,3680,3680,3680,0
20230614,160400,4222256540,3680,3680,3680,3680,0
20230614,160300,4222256540,3680,3680,3680,3680,0
20230614,160200,4222256540,3680,3680,3680,3680,0
20230614,160100,4222256540,3680,3680,3680,3680,20077
20230614,160000,4222256540,3680,3680,3680,3680,0
20230614,155900,4222256540,3680,3680,3680,3680,0
20230614,155800,4222256540,3680,3680,3680,3680,0
20230614,155700,4222256540,3680,3680,3680,3680,0
20230614,155600,4222256540,3680,3680,3680,3680,0
20230614,155500,4222256540,3680,3680,3680,3680,0
20230614,155400,4222256540,3680,3680,3680,3680,0
20230614,155300,4222256540,3680,3680,3680,3680,0
20230614,155200,4222256540,3680,3680,3680,3680,0
20230614,155100,4222256540,3680,3680,3680,3680,0
20230614,155000,4222256540,3680,3680,3680,3680,0
20230614,154900,4222256540,3680,3680,3680,3680,0
20230614,154800,4222256540,3680,3680,3680,3680,0
20230614,154700,4222256540,3680,3680,3680,3680,0
20230614,154600,4222256540,3680,3680,3680,3680,0
20230614,154500,4222256540,3680,3680,3680,3680,0
20230614,154400,4222256540,3680,3680,3680,3680,0
20230614,154300,4222256540,3680,3680,3680,3680,0
20230614,154200,4222256540,3680,3680,3680,3680,0
20230614,154100,4222256540,3680,3680,3680,3680,0
20230614,154000,4222256540,3680,3680,3680,3680,0
20230614,153900,4222256540,3680,3680,3680,3680,0
20230614,153800,4222256540,3680,3680,3680,3680,0
20230614,153700,4222256540,3680,3680,3680,3680,0
20230614,153600,4222256540,3680,3680,3680,3680,0
20230614,153500,4222256540,3680,3680,3680,3680,0
20230614,153400,4222256540,3680,3680,3680,3680,0
20230614,153300,4222256540,3680,3680,3680,3680,0
20230614,153200,4222256540,3680,3680,3680,3680,0
20230614,153100,4222256540,3680,3680,3680,3680,20077
20230614,153000,4222256540,3680,3680,3680,3680,20077
20230614,152900,4148373180,3690,3690,3690,3690,0
20230614,152800,4148373180,3690,3690,3690,3690,0
20230614,152700,4148373180,3690,3690,3690,3690,0
20230614,152600,4148373180,3690,3690,3690,3690,0
20230614,152500,4148373180,3690,3690,3690,3690,0
20230614,152400,4148373180,3690,3690,3690,3690,0
20230614,152300,4148373180,3690,3690,3690,3690,0
20230614,152200,4148373180,3690,3690,3690,3690,0
20230614,152100,4148373180,3690,3690,3690,3690,0
20230614,152000,4148373180,3690,3690,3690,3690,0
20230614,151900,4148373180,3690,3700,3700,3685,18233
20230614,151800,4081078060,3700,3695,3700,3695,2605
20230614,151700,4071452575,3695,3700,3705,3695,2106
20230614,151600,4063660365,3705,3705,3705,3705,42
20230614,151500,4063504755,3700,3695,3705,3695,1346
20230614,151400,4058524550,3700,3700,3700,3700,703
20230614,151300,4055923450,3700,3700,3700,3695,2558
20230614,151200,4046469505,3700,3695,3700,3695,101
20230614,151100,4046095810,3700,3700,3700,3700,251
20230614,151000,4045167110,3705,3700,3705,3700,1408
20230614,150900,4039953020,3705,3705,3705,3705,56
20230614,150800,4039745540,3700,3700,3705,3700,887
20230614,150700,4036463490,3700,3695,3700,3695,799
20230614,150600,4033507240,3695,3690,3700,3690,1780
20230614,150500,4026937630,3695,3695,3695,3690,2364
20230614,150400,4018208755,3695,3695,3700,3695,533
20230614,150300,4016239305,3700,3695,3700,3695,1124
20230614,150200,4012086100,3695,3695,3700,3695,14
20230614,150100,4012034320,3700,3700,3700,3695,1324
20230614,150000,4007142020,3700,3695,3700,3695,2518
20230614,145900,3997838000,3700,3695,3700,3695,2997
20230614,145800,3986763950,3700,3700,3700,3695,1375
20230614,145700,3981681450,3700,3700,3700,3700,1599
20230614,145600,3975765150,3705,3705,3705,3705,0
20230614,145500,3975765150,3705,3705,3705,3700,522
20230614,145400,3973833025,3700,3705,3705,3700,1925
20230614,145300,3966707520,3705,3705,3705,3705,440
20230614,145200,3965077320,3700,3700,3705,3695,2442
20230614,145100,3956043510,3705,3700,3705,3700,244
20230614,145000,3955140390,3705,3700,3705,3695,7430
20230614,144900,3927655715,3700,3705,3705,3700,4162
20230614,144800,3912255300,3705,3705,3710,3700,4067
20230614,144700,3897188960,3705,3710,3710,3705,1102
20230614,144600,3893105525,3710,3710,3715,3705,822
20230614,144500,3890058305,3705,3705,3715,3705,2765
20230614,144400,3879813935,3715,3715,3715,3715,0
20230614,144300,3879813935,3715,3715,3715,3705,5081
20230614,144200,3860970885,3715,3715,3715,3710,2223
20230614,144100,3852723410,3715,3715,3715,3710,34
20230614,144000,3852597145,3710,3720,3720,3710,879
20230614,143900,3849330350,3715,3715,3720,3710,1062
20230614,143800,3845385780,3715,3715,3715,3715,1136
20230614,143700,3841165540,3715,3715,3715,3715,59
20230614,143600,3840946355,3710,3715,3715,3710,404
20230614,143500,3839447000,3715,3710,3715,3710,25
20230614,143400,3839354225,3715,3710,3715,3710,2288
20230614,143300,3830865710,3715,3715,3720,3710,539
20230614,143200,3828863350,3715,3720,3720,3715,1440
20230614,143100,3823513475,3720,3720,3720,3720,0
20230614,143000,3823513475,3720,3720,3720,3720,5
20230614,142900,3823494875,3720,3720,3720,3720,0
20230614,142800,3823494875,3720,3720,3720,3720,317
20230614,142700,3822315635,3720,3720,3720,3720,0
20230614,142600,3822315635,3720,3715,3720,3715,965
20230614,142500,3818730650,3715,3715,3715,3715,201
20230614,142400,3817983935,3715,3710,3715,3710,135
20230614,142300,3817482990,3710,3715,3715,3705,598
20230614,142200,3815265565,3715,3715,3715,3715,52
20230614,142100,3815072385,3715,3715,3715,3715,15
20230614,142000,3815016660,3715,3705,3715,3705,2709
20230614,141900,3804972020,3705,3705,3705,3705,1779
20230614,141800,3798380825,3705,3705,3705,3700,1029
20230614,141700,3794572110,3705,3705,3705,3700,2792
20230614,141600,3784240950,3705,3705,3705,3700,4754
20230614,141500,3766644530,3710,3710,3710,3705,3035
20230614,141400,3755399680,3710,3705,3710,3700,948
20230614,141300,3751888825,3705,3705,3705,3705,612
20230614,141200,3749621365,3700,3705,3710,3700,2362
20230614,141100,3740876845,3705,3705,3710,3700,3979
20230614,141000,3726145350,3710,3705,3710,3700,1981
20230614,140900,3718806100,3705,3705,3705,3700,807
20230614,140800,3715819890,3705,3700,3710,3700,559
20230614,140700,3713751275,3700,3710,3710,3700,4587
20230614,140600,3696753180,3710,3715,3715,3710,3107
20230614,140500,3685225210,3710,3715,3715,3710,1378
20230614,140400,3680111685,3710,3715,3715,3710,2120
20230614,140300,3672244290,3725,3725,3725,3715,1605
20230614,140200,3666281580,3715,3720,3725,3715,1354
20230614,140100,3661248445,3725,3725,3725,3720,216
20230614,140000,3660444885,3720,3725,3725,3720,191
20230614,135900,3659733510,3725,3725,3730,3725,172
20230614,135800,3659092795,3725,3720,3725,3720,625
20230614,135700,3656765770,3720,3720,3720,3720,295
20230614,135600,3655668370,3720,3720,3720,3720,2719
20230614,135500,3645553690,3720,3720,3725,3720,1639
20230614,135400,3639456590,3720,3725,3730,3720,8772
20230614,135300,3606794180,3730,3735,3735,3730,4532
20230614,135200,3589889270,3735,3730,3735,3730,1403
20230614,135100,3584654390,3735,3740,3740,3735,4789
20230614,135000,3566762060,3740,3745,3745,3740,1461
20230614,134900,3561297075,3745,3745,3745,3745,1973
20230614,134800,3553908190,3745,3745,3745,3740,95
20230614,134700,3553552420,3745,3750,3750,3745,921
20230614,134600,3550102670,3750,3740,3750,3740,1400
20230614,134500,3544859375,3740,3740,3745,3740,815
20230614,134400,3541811240,3740,3750,3750,3740,184
20230614,134300,3541121940,3755,3745,3755,3745,1331
20230614,134200,3536126700,3755,3740,3755,3735,9719
20230614,134100,3499694725,3740,3735,3740,3735,900
20230614,134000,3496332720,3740,3740,3740,3735,895
20230614,133900,3492985455,3740,3745,3745,3740,535
20230614,133800,3490984505,3740,3740,3740,3740,2900
20230614,133700,3480138505,3740,3735,3740,3735,5482
20230614,133600,3459642435,3735,3735,3735,3735,546
20230614,133500,3457603125,3735,3735,3735,3735,295
20230614,133400,3456501300,3735,3735,3740,3735,1817
20230614,133300,3449714800,3735,3735,3740,3735,1498
20230614,133200,3444117470,3735,3720,3735,3720,4442
20230614,133100,3427551060,3725,3715,3725,3715,1090
20230614,133000,3423496290,3720,3715,3720,3710,899
20230614,132900,3420160405,3710,3715,3720,3710,410
20230614,132800,3418637745,3715,3705,3715,3705,718
20230614,132700,3415975930,3710,3705,3710,3705,411
20230614,132600,3414453150,3710,3710,3710,3705,1357
20230614,132500,3409425360,3710,3710,3710,3710,40
20230614,132400,3409276960,3705,3705,3710,3705,2328
20230614,132300,3400651695,3710,3705,3710,3705,5818
20230614,132200,3379089390,3710,3705,3710,3705,1840
20230614,132100,3372269540,3705,3705,3710,3705,591
20230614,132000,3370079830,3705,3705,3710,3705,595
20230614,131900,3367875330,3705,3705,3710,3705,1717
20230614,131800,3361513805,3710,3710,3710,3710,438
20230614,131700,3359888825,3710,3705,3710,3705,1341
20230614,131600,3354913920,3710,3705,3720,3705,1985
20230614,131500,3347557980,3710,3710,3710,3705,7085
20230614,131400,3321298300,3710,3710,3710,3710,379
20230614,131300,3319892210,3710,3710,3710,3710,306
20230614,131200,3318756950,3705,3710,3710,3705,584
20230614,131100,3316592150,3715,3715,3715,3705,15489
20230614,131000,3259162135,3715,3715,3715,3715,2223
20230614,130900,3250903690,3720,3720,3720,3715,205
20230614,130800,3250141665,3720,3720,3720,3715,563
20230614,130700,3248049805,3715,3715,3720,3715,1346
20230614,130600,3243049390,3715,3715,3720,3715,15
20230614,130500,3242993615,3720,3715,3720,3710,1905
20230614,130400,3235917750,3715,3715,3715,3710,147
20230614,130300,3235371770,3715,3715,3715,3715,1363
20230614,130200,3230308225,3720,3720,3720,3710,3090
20230614,130100,3218842195,3715,3715,3720,3715,521
20230614,130000,3216906675,3710,3715,3715,3710,1710
20230614,125900,3210561195,3720,3715,3720,3715,5100
20230614,125800,3191610040,3715,3720,3720,3715,1213
20230614,125700,3187103710,3715,3715,3715,3715,120
20230614,125600,3186657910,3715,3720,3720,3715,1822
20230614,125500,3179888530,3720,3720,3720,3720,1990
20230614,125400,3172485730,3720,3725,3725,3720,5372
20230614,125300,3152501835,3720,3720,3720,3720,1676
20230614,125200,3146267115,3720,3720,3725,3720,9299
20230614,125100,3111674820,3720,3725,3725,3720,3841
20230614,125000,3097385170,3725,3725,3730,3725,3249
20230614,124900,3085282640,3730,3730,3730,3725,386
20230614,124800,3083843020,3725,3720,3730,3720,767
20230614,124700,3080985975,3725,3725,3725,3720,626
20230614,124600,3078654540,3720,3720,3725,3720,1390
20230614,124500,3073480225,3720,3725,3730,3720,3082
20230614,124400,3062014830,3720,3725,3730,3720,3323
20230614,124300,3049647995,3720,3725,3730,3720,3829
20230614,124200,3035385730,3725,3730,3730,3725,715
20230614,124100,3032721235,3725,3735,3735,3725,726
20230614,124000,3030016655,3735,3730,3735,3725,1408
20230614,123900,3024765575,3730,3735,3735,3730,76
20230614,123800,3024482045,3735,3735,3735,3735,30
20230614,123700,3024369995,3735,3730,3735,3730,7
20230614,123600,3024343860,3735,3730,3735,3730,197
20230614,123500,3023609005,3730,3725,3730,3725,600
20230614,123400,3021373980,3720,3725,3725,3720,408
20230614,123300,3019856185,3720,3725,3725,3720,1417
20230614,123200,3014583515,3730,3725,3735,3720,7810
20230614,123100,2985491510,3735,3730,3735,3730,5074
20230614,123000,2966565195,3730,3730,3730,3725,341
20230614,122900,2965293370,3730,3725,3730,3725,2289
20230614,122800,2956766795,3725,3725,3725,3720,583
20230614,122700,2954597490,3725,3725,3725,3725,211
20230614,122600,2953811515,3725,3725,3725,3720,1415
20230614,122500,2948547420,3720,3725,3725,3720,643
20230614,122400,2946153710,3725,3730,3730,3725,1649
20230614,122300,2940010490,3730,3730,3735,3730,1012
20230614,122200,2936235705,3730,3730,3730,3730,219
20230614,122100,2935418835,3730,3730,3730,3730,286
20230614,122000,2934352055,3730,3725,3730,3725,2940
20230614,121900,2923399950,3725,3725,3725,3725,88
20230614,121800,2923072150,3725,3730,3730,3725,5810
20230614,121700,2901428350,3730,3730,3730,3730,1212
20230614,121600,2896907590,3730,3730,3730,3725,942
20230614,121500,2893398430,3730,3730,3730,3725,770
20230614,121400,2890527130,3730,3730,3730,3730,231
20230614,121300,2889665500,3730,3730,3730,3730,535
20230614,121200,2887669950,3730,3730,3730,3725,466
20230614,121100,2885931775,3730,3725,3730,3725,1055
20230614,121000,2882001875,3725,3730,3730,3725,309
20230614,120900,2880850805,3730,3725,3730,3725,379
20230614,120800,2879439025,3725,3730,3730,3725,2995
20230614,120700,2868282640,3725,3725,3730,3725,1707
20230614,120600,2861924000,3725,3730,3730,3725,268
20230614,120500,2860924410,3730,3725,3730,3725,924
20230614,120400,2857480935,3730,3730,3730,3725,1324
20230614,120300,2852542680,3730,3730,3730,3730,490
20230614,120200,2850714980,3730,3725,3730,3725,830
20230614,120100,2847620580,3725,3730,3730,3725,64
20230614,120000,2847382135,3725,3725,3725,3725,4
20230614,115900,2847367235,3725,3730,3730,3725,2728
20230614,115800,2837204795,3730,3730,3730,3730,2121
20230614,115700,2829293465,3730,3730,3730,3730,115
20230614,115600,2828864515,3730,3730,3730,3725,4751
20230614,115500,2811163465,3735,3730,3735,3730,1472
20230614,115400,2805672355,3735,3735,3735,3730,325
20230614,115300,2804458530,3730,3730,3730,3730,391
20230614,115200,2803000100,3725,3730,3730,3725,174
20230614,115100,2802351830,3730,3735,3735,3725,1529
20230614,115000,2796654140,3730,3730,3730,3730,169
20230614,114900,2796023770,3735,3730,3735,3730,704
20230614,114800,2793397840,3735,3730,3735,3730,86
20230614,114700,2793077035,3730,3725,3730,3725,1946
20230614,114600,2785827940,3730,3725,3730,3725,3044
20230614,114500,2774488810,3730,3730,3730,3730,337
20230614,114400,2773231800,3730,3725,3730,3725,2174
20230614,114300,2765131645,3730,3730,3730,3730,157
20230614,114200,2764546035,3730,3730,3730,3730,809
20230614,114100,2761528465,3730,3735,3735,3730,1941
20230614,114000,2754287275,3735,3735,3735,3735,426
20230614,113900,2752696165,3735,3735,3740,3730,8024
20230614,113800,2722760015,3735,3740,3740,3735,1410
20230614,113700,2717488665,3740,3730,3740,3730,1009
20230614,113600,2713715015,3730,3735,3740,3730,2958
20230614,113500,2702670015,3735,3740,3740,3735,1545
20230614,113400,2696899155,3740,3735,3740,3735,247
20230614,113300,2695976530,3735,3735,3735,3735,147
20230614,113200,2695427485,3735,3735,3735,3730,414
20230614,113100,2693883200,3735,3730,3735,3730,2921
20230614,113000,2682987420,3735,3740,3740,3735,2367
20230614,112900,2674144030,3740,3740,3740,3740,719
20230614,112800,2671454970,3740,3740,3740,3735,1916
20230614,112700,2664290300,3740,3740,3740,3740,2439
20230614,112600,2655168440,3740,3740,3740,3740,1180
20230614,112500,2650755240,3740,3740,3740,3740,101
20230614,112400,2650377500,3740,3735,3740,3735,235
20230614,112300,2649499425,3740,3740,3740,3740,41
20230614,112200,2649346085,3740,3735,3740,3730,339
20230614,112100,2648081010,3735,3730,3735,3730,2337
20230614,112000,2639360430,3730,3735,3735,3730,1514
20230614,111900,2633713140,3735,3735,3735,3730,3608
20230614,111800,2620253990,3740,3745,3745,3735,568
20230614,111700,2618132215,3745,3745,3745,3735,568
20230614,111600,2616010185,3740,3740,3740,3740,966
20230614,111500,2612397345,3735,3735,3735,3730,3243
20230614,111400,2600284750,3735,3735,3735,3735,647
20230614,111300,2597868205,3740,3740,3740,3735,1872
20230614,111200,2590876030,3735,3740,3740,3735,3372
20230614,111100,2578264855,3740,3740,3740,3735,215
20230614,111000,2577461205,3740,3740,3740,3740,637
20230614,110900,2575078825,3740,3745,3745,3740,2540
20230614,110800,2565579170,3745,3750,3750,3745,1153
20230614,110700,2561260185,3750,3745,3750,3745,250
20230614,110600,2560323245,3745,3730,3750,3730,514
20230614,110500,2558398505,3745,3735,3745,3730,6345
20230614,110400,2534731615,3730,3740,3745,3730,4456
20230614,110300,2518098835,3740,3735,3745,3730,6191
20230614,110200,2494975675,3735,3745,3745,3735,20
20230614,110100,2494900895,3745,3745,3745,3735,6260
20230614,110000,2471491710,3745,3750,3750,3745,1445
20230614,105900,2466078420,3750,3750,3750,3750,1093
20230614,105800,2461979670,3750,3750,3750,3750,10
20230614,105700,2461942170,3750,3745,3750,3745,363
20230614,105600,2460582670,3745,3750,3750,3745,377
20230614,105500,2459170795,3750,3750,3750,3750,1570
20230614,105400,2453283295,3750,3750,3750,3750,571
20230614,105300,2451142045,3750,3750,3750,3750,0
20230614,105200,2451142045,3750,3750,3750,3750,1000
20230614,105100,2447392045,3750,3760,3760,3750,1585
20230614,105000,2441440280,3755,3755,3760,3750,1444
20230614,104900,2436018045,3750,3755,3755,3750,252
20230614,104800,2435071790,3755,3755,3755,3755,324
20230614,104700,2433855170,3755,3755,3755,3755,163
20230614,104600,2433243105,3750,3745,3750,3745,232
20230614,104500,2432374235,3745,3745,3745,3745,50
20230614,104400,2432186985,3740,3740,3745,3740,578
20230614,104300,2430025205,3745,3745,3750,3745,572
20230614,104200,2427883045,3745,3750,3750,3745,70
20230614,104100,2427620585,3750,3750,3750,3745,32
20230614,104000,2427500650,3745,3750,3750,3745,2240
20230614,103900,2419109640,3755,3755,3755,3750,212
20230614,103800,2418313590,3750,3755,3755,3750,112
20230614,103700,2417893060,3750,3765,3765,3750,1464
20230614,103600,2412388830,3760,3765,3765,3760,1083
20230614,103500,2408316295,3765,3755,3765,3755,707
20230614,103400,2405657570,3760,3755,3760,3740,10997
20230614,103300,2364451140,3755,3755,3755,3755,461
20230614,103200,2362720085,3755,3755,3755,3750,649
20230614,103100,2360283810,3750,3750,3755,3750,148
20230614,103000,2359728155,3750,3750,3760,3750,1393
20230614,102900,2354504375,3760,3745,3760,3745,2429
20230614,102800,2345381130,3745,3740,3750,3740,1836
20230614,102700,2338499385,3740,3745,3745,3740,367
20230614,102600,2337126730,3755,3740,3755,3740,74
20230614,102500,2336849245,3740,3750,3750,3740,2745
20230614,102400,2326571520,3745,3750,3750,3745,2743
20230614,102300,2316292755,3750,3750,3750,3745,930
20230614,102200,2312807400,3745,3750,3750,3745,36
20230614,102100,2312672415,3750,3745,3750,3745,383
20230614,102000,2311238055,3745,3750,3750,3740,1895
20230614,101900,2304144095,3750,3750,3750,3745,184
20230614,101800,2303454115,3750,3745,3750,3745,26
20230614,101700,2303356635,3745,3740,3750,3740,501
20230614,101600,2301482570,3745,3745,3745,3740,442
20230614,101500,2299828685,3745,3745,3745,3745,0
20230614,101400,2299828685,3745,3740,3750,3740,1475
20230614,101300,2294311610,3740,3745,3745,3740,588
20230614,101200,2292111700,3745,3750,3750,3745,139
20230614,101100,2291591120,3745,3745,3745,3745,709
20230614,101000,2288935915,3745,3750,3750,3740,1735
20230614,100900,2282436865,3745,3750,3750,3745,795
20230614,100800,2279458085,3750,3750,3750,3750,152
20230614,100700,2278888085,3750,3750,3750,3745,311
20230614,100600,2277721850,3750,3740,3750,3740,2299
20230614,100500,2269117735,3740,3745,3745,3735,75
20230614,100400,2268837130,3745,3740,3745,3735,2128
20230614,100300,2260879385,3735,3740,3740,3730,3523
20230614,100200,2247722755,3740,3735,3740,3730,49
20230614,100100,2247539775,3740,3735,3740,3730,1179
20230614,100000,2243137475,3740,3730,3740,3730,551
20230614,095900,2241081550,3730,3735,3735,3725,1090
20230614,095800,2237015850,3735,3735,3735,3725,1736
20230614,095700,2230545885,3730,3735,3735,3730,1323
20230614,095600,2225610270,3735,3740,3740,3735,2014
20230614,095500,2218085935,3740,3735,3740,3730,1074
20230614,095400,2214069535,3735,3735,3735,3730,665
20230614,095300,2211585910,3730,3730,3735,3730,1818
20230614,095200,2204804720,3730,3735,3735,3730,4254
20230614,095100,2188927825,3740,3740,3740,3735,308
20230614,095000,2187777410,3730,3735,3740,3730,5287
20230614,094900,2168051890,3740,3740,3740,3740,231
20230614,094800,2167187950,3740,3740,3740,3730,3685
20230614,094700,2153430370,3740,3740,3745,3735,2404
20230614,094600,2144442805,3740,3745,3750,3740,1939
20230614,094500,2137188275,3745,3745,3750,3745,857
20230614,094400,2133977175,3750,3750,3755,3740,1681
20230614,094300,2127673580,3750,3740,3750,3735,4790
20230614,094200,2109719635,3730,3745,3745,3725,8288
20230614,094100,2078776725,3745,3750,3750,3735,4860
20230614,094000,2060598575,3750,3745,3755,3740,4489
20230614,093900,2043780240,3745,3730,3745,3730,2579
20230614,093800,2034139160,3735,3730,3735,3725,9955
20230614,093700,1997008580,3730,3730,3730,3725,1667
20230614,093600,1990795620,3730,3730,3730,3725,1102
20230614,093500,1986686635,3730,3730,3730,3725,3301
20230614,093400,1974375490,3730,3725,3730,3720,4829
20230614,093300,1956397325,3725,3730,3730,3720,11020
20230614,093200,1915366585,3730,3740,3740,3725,29342
20230614,093100,1805932710,3740,3750,3750,3735,9082
20230614,093000,1771941810,3750,3770,3770,3745,16719
20230614,092900,1709123420,3760,3750,3780,3750,16820
20230614,092800,1645828555,3755,3735,3755,3730,8479
20230614,092700,1614108690,3735,3730,3735,3730,5026
20230614,092600,1595339890,3730,3730,3735,3725,17242
20230614,092500,1531071710,3725,3730,3730,3725,5696
20230614,092400,1509849545,3725,3735,3740,3725,14799
20230614,092300,1454635515,3735,3745,3745,3735,9919
20230614,092200,1417562455,3740,3745,3745,3740,3635
20230614,092100,1403965615,3745,3745,3750,3735,16284
20230614,092000,1343034380,3745,3755,3755,3745,11846
20230614,091900,1298640215,3750,3755,3755,3750,6765
20230614,091800,1273270775,3755,3755,3755,3750,10984
20230614,091700,1232078295,3755,3750,3765,3745,12550
20230614,091600,1184969150,3750,3760,3760,3750,22837
20230614,091500,1099274865,3760,3760,3760,3755,7959
20230614,091400,1069354050,3760,3760,3760,3760,8889
20230614,091300,1035931410,3760,3765,3765,3755,10738
20230614,091200,995561150,3765,3770,3770,3760,7442
20230614,091100,967517440,3765,3765,3765,3755,16152
20230614,091000,906818340,3765,3775,3775,3765,13530
20230614,090900,855857975,3780,3775,3780,3770,15149
20230614,090800,798711275,3775,3775,3780,3770,3447
20230614,090700,785708095,3770,3770,3780,3765,7493
20230614,090600,757448245,3780,3780,3780,3765,5518
20230614,090500,736639685,3780,3760,3780,3760,11425
20230614,090400,693599100,3760,3785,3795,3760,25217
20230614,090300,598474000,3795,3800,3810,3785,18307
20230614,090200,529104225,3795,3775,3815,3770,12819
20230614,090100,480477865,3780,3810,3810,3780,47117
20230614,090000,301737325,3810,3850,3850,3800,71198