stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,183800,1866636035,3350,3350,3350,3350,33270
20230622,183700,1866636035,3350,3350,3350,3350,0
20230622,183600,1866636035,3350,3350,3350,3350,0
20230622,183500,1866636035,3350,3350,3350,3350,0
20230622,183400,1866636035,3350,3350,3350,3350,0
20230622,183300,1866636035,3350,3350,3350,3350,0
20230622,183200,1866636035,3350,3350,3350,3350,0
20230622,183100,1866636035,3350,3350,3350,3350,0
20230622,183000,1866636035,3350,3350,3350,3350,0
20230622,182900,1866636035,3350,3350,3350,3350,0
20230622,182800,1866636035,3350,3350,3350,3350,0
20230622,182700,1866636035,3350,3350,3350,3350,0
20230622,182600,1866636035,3350,3350,3350,3350,0
20230622,182500,1866636035,3350,3350,3350,3350,0
20230622,182400,1866636035,3350,3350,3350,3350,0
20230622,182300,1866636035,3350,3350,3350,3350,0
20230622,182200,1866636035,3350,3350,3350,3350,0
20230622,182100,1866636035,3350,3350,3350,3350,0
20230622,182000,1866636035,3350,3350,3350,3350,0
20230622,181900,1866636035,3350,3350,3350,3350,0
20230622,181800,1866636035,3350,3350,3350,3350,0
20230622,181700,1866636035,3350,3350,3350,3350,0
20230622,181600,1866636035,3350,3350,3350,3350,0
20230622,181500,1866636035,3350,3350,3350,3350,0
20230622,181400,1866636035,3350,3350,3350,3350,0
20230622,181300,1866636035,3350,3350,3350,3350,0
20230622,181200,1866636035,3350,3350,3350,3350,0
20230622,181100,1866636035,3350,3350,3350,3350,0
20230622,181000,1866636035,3350,3350,3350,3350,0
20230622,180900,1866636035,3350,3350,3350,3350,0
20230622,180800,1866636035,3350,3350,3350,3350,33270
20230622,180700,1866636035,3350,3350,3350,3350,0
20230622,180600,1866636035,3350,3350,3350,3350,0
20230622,180500,1866636035,3350,3350,3350,3350,0
20230622,180400,1866636035,3350,3350,3350,3350,0
20230622,180300,1866636035,3350,3350,3350,3350,0
20230622,180200,1866636035,3350,3350,3350,3350,0
20230622,180100,1866636035,3350,3350,3350,3350,0
20230622,180000,1866636035,3350,3350,3350,3350,0
20230622,175900,1866636035,3350,3350,3350,3350,0
20230622,175800,1866636035,3350,3350,3350,3350,0
20230622,175700,1866636035,3350,3350,3350,3350,0
20230622,175600,1866636035,3350,3350,3350,3350,0
20230622,175500,1866636035,3350,3350,3350,3350,0
20230622,175400,1866636035,3350,3350,3350,3350,0
20230622,175300,1866636035,3350,3350,3350,3350,0
20230622,175200,1866636035,3350,3350,3350,3350,0
20230622,175100,1866636035,3350,3350,3350,3350,0
20230622,175000,1866636035,3350,3350,3350,3350,0
20230622,174900,1866636035,3350,3350,3350,3350,0
20230622,174800,1866636035,3350,3350,3350,3350,0
20230622,174700,1866636035,3350,3350,3350,3350,0
20230622,174600,1866636035,3350,3350,3350,3350,0
20230622,174500,1866636035,3350,3350,3350,3350,0
20230622,174400,1866636035,3350,3350,3350,3350,0
20230622,174300,1866636035,3350,3350,3350,3350,0
20230622,174200,1866636035,3350,3350,3350,3350,0
20230622,174100,1866636035,3350,3350,3350,3350,0
20230622,174000,1866636035,3350,3350,3350,3350,0
20230622,173900,1866636035,3350,3350,3350,3350,0
20230622,173800,1866636035,3350,3350,3350,3350,33270
20230622,173700,1866636035,3350,3350,3350,3350,0
20230622,173600,1866636035,3350,3350,3350,3350,0
20230622,173500,1866636035,3350,3350,3350,3350,0
20230622,173400,1866636035,3350,3350,3350,3350,0
20230622,173300,1866636035,3350,3350,3350,3350,0
20230622,173200,1866636035,3350,3350,3350,3350,0
20230622,173100,1866636035,3350,3350,3350,3350,0
20230622,173000,1866636035,3350,3350,3350,3350,0
20230622,172900,1866636035,3350,3350,3350,3350,0
20230622,172800,1866636035,3350,3350,3350,3350,0
20230622,172700,1866636035,3350,3350,3350,3350,0
20230622,172600,1866636035,3350,3350,3350,3350,0
20230622,172500,1866636035,3350,3350,3350,3350,0
20230622,172400,1866636035,3350,3350,3350,3350,0
20230622,172300,1866636035,3350,3350,3350,3350,0
20230622,172200,1866636035,3350,3350,3350,3350,0
20230622,172100,1866636035,3350,3350,3350,3350,0
20230622,172000,1866636035,3350,3350,3350,3350,0
20230622,171900,1866636035,3350,3350,3350,3350,0
20230622,171800,1866636035,3350,3350,3350,3350,0
20230622,171700,1866636035,3350,3350,3350,3350,0
20230622,171600,1866636035,3350,3350,3350,3350,0
20230622,171500,1866636035,3350,3350,3350,3350,0
20230622,171400,1866636035,3350,3350,3350,3350,0
20230622,171300,1866636035,3350,3350,3350,3350,0
20230622,171200,1866636035,3350,3350,3350,3350,0
20230622,171100,1866636035,3350,3350,3350,3350,0
20230622,171000,1866636035,3350,3350,3350,3350,0
20230622,170900,1866636035,3350,3350,3350,3350,0
20230622,170800,1866636035,3350,3350,3350,3350,33270
20230622,170700,1866636035,3350,3350,3350,3350,0
20230622,170600,1866636035,3350,3350,3350,3350,0
20230622,170500,1866636035,3350,3350,3350,3350,0
20230622,170400,1866636035,3350,3350,3350,3350,0
20230622,170300,1866636035,3350,3350,3350,3350,0
20230622,170200,1866636035,3350,3350,3350,3350,0
20230622,170100,1866636035,3350,3350,3350,3350,0
20230622,170000,1866636035,3350,3350,3350,3350,0
20230622,165900,1866636035,3350,3350,3350,3350,0
20230622,165800,1866636035,3350,3350,3350,3350,0
20230622,165700,1866636035,3350,3350,3350,3350,0
20230622,165600,1866636035,3350,3350,3350,3350,0
20230622,165500,1866636035,3350,3350,3350,3350,0
20230622,165400,1866636035,3350,3350,3350,3350,0
20230622,165300,1866636035,3350,3350,3350,3350,0
20230622,165200,1866636035,3350,3350,3350,3350,0
20230622,165100,1866636035,3350,3350,3350,3350,0
20230622,165000,1866636035,3350,3350,3350,3350,0
20230622,164900,1866636035,3350,3350,3350,3350,0
20230622,164800,1866636035,3350,3350,3350,3350,0
20230622,164700,1866636035,3350,3350,3350,3350,0
20230622,164600,1866636035,3350,3350,3350,3350,0
20230622,164500,1866636035,3350,3350,3350,3350,0
20230622,164400,1866636035,3350,3350,3350,3350,0
20230622,164300,1866636035,3350,3350,3350,3350,0
20230622,164200,1866636035,3350,3350,3350,3350,0
20230622,164100,1866636035,3350,3350,3350,3350,0
20230622,164000,1866636035,3350,3350,3350,3350,0
20230622,163900,1866636035,3350,3350,3350,3350,0
20230622,163800,1866636035,3350,3350,3350,3350,33270
20230622,163700,1866636035,3350,3350,3350,3350,0
20230622,163600,1866636035,3350,3350,3350,3350,0
20230622,163500,1866636035,3350,3350,3350,3350,0
20230622,163400,1866636035,3350,3350,3350,3350,0
20230622,163300,1866636035,3350,3350,3350,3350,0
20230622,163200,1866636035,3350,3350,3350,3350,0
20230622,163100,1866636035,3350,3350,3350,3350,0
20230622,163000,1866636035,3350,3350,3350,3350,0
20230622,162900,1866636035,3350,3350,3350,3350,0
20230622,162800,1866636035,3350,3350,3350,3350,0
20230622,162700,1866636035,3350,3350,3350,3350,0
20230622,162600,1866636035,3350,3350,3350,3350,0
20230622,162500,1866636035,3350,3350,3350,3350,0
20230622,162400,1866636035,3350,3350,3350,3350,0
20230622,162300,1866636035,3350,3350,3350,3350,0
20230622,162200,1866636035,3350,3350,3350,3350,0
20230622,162100,1866636035,3350,3350,3350,3350,0
20230622,162000,1866636035,3350,3350,3350,3350,0
20230622,161900,1866636035,3350,3350,3350,3350,0
20230622,161800,1866636035,3350,3350,3350,3350,0
20230622,161700,1866636035,3350,3350,3350,3350,0
20230622,161600,1866636035,3350,3350,3350,3350,0
20230622,161500,1866636035,3350,3350,3350,3350,0
20230622,161400,1866636035,3350,3350,3350,3350,0
20230622,161300,1866636035,3350,3350,3350,3350,0
20230622,161200,1866636035,3350,3350,3350,3350,0
20230622,161100,1866636035,3350,3350,3350,3350,0
20230622,161000,1866636035,3350,3350,3350,3350,0
20230622,160900,1866636035,3350,3350,3350,3350,0
20230622,160800,1866636035,3350,3350,3350,3350,33270
20230622,160700,1866636035,3350,3350,3350,3350,0
20230622,160600,1866636035,3350,3350,3350,3350,0
20230622,160500,1866636035,3350,3350,3350,3350,0
20230622,160400,1866636035,3350,3350,3350,3350,0
20230622,160300,1866636035,3350,3350,3350,3350,0
20230622,160200,1866636035,3350,3350,3350,3350,0
20230622,160100,1866636035,3350,3350,3350,3350,0
20230622,160000,1866636035,3350,3350,3350,3350,0
20230622,155900,1866636035,3350,3350,3350,3350,0
20230622,155800,1866636035,3350,3350,3350,3350,0
20230622,155700,1866636035,3350,3350,3350,3350,0
20230622,155600,1866636035,3350,3350,3350,3350,0
20230622,155500,1866636035,3350,3350,3350,3350,0
20230622,155400,1866636035,3350,3350,3350,3350,0
20230622,155300,1866636035,3350,3350,3350,3350,0
20230622,155200,1866636035,3350,3350,3350,3350,0
20230622,155100,1866636035,3350,3350,3350,3350,0
20230622,155000,1866636035,3350,3350,3350,3350,0
20230622,154900,1866636035,3350,3350,3350,3350,0
20230622,154800,1866636035,3350,3350,3350,3350,0
20230622,154700,1866636035,3350,3350,3350,3350,0
20230622,154600,1866636035,3350,3350,3350,3350,0
20230622,154500,1866636035,3350,3350,3350,3350,0
20230622,154400,1866636035,3350,3350,3350,3350,0
20230622,154300,1866636035,3350,3350,3350,3350,0
20230622,154200,1866636035,3350,3350,3350,3350,0
20230622,154100,1866636035,3350,3350,3350,3350,0
20230622,154000,1866636035,3350,3350,3350,3350,0
20230622,153900,1866636035,3350,3350,3350,3350,0
20230622,153800,1866636035,3350,3350,3350,3350,33270
20230622,153700,1866636035,3350,3350,3350,3350,0
20230622,153600,1866636035,3350,3350,3350,3350,0
20230622,153500,1866636035,3350,3350,3350,3350,0
20230622,153400,1866636035,3350,3350,3350,3350,0
20230622,153300,1866636035,3350,3350,3350,3350,0
20230622,153200,1866636035,3350,3350,3350,3350,0
20230622,153100,1866636035,3350,3350,3350,3350,0
20230622,153000,1866636035,3350,3350,3350,3350,33270
20230622,152900,1755181535,3360,3360,3360,3360,0
20230622,152800,1755181535,3360,3360,3360,3360,0
20230622,152700,1755181535,3360,3360,3360,3360,0
20230622,152600,1755181535,3360,3360,3360,3360,0
20230622,152500,1755181535,3360,3360,3360,3360,0
20230622,152400,1755181535,3360,3360,3360,3360,0
20230622,152300,1755181535,3360,3360,3360,3360,0
20230622,152200,1755181535,3360,3360,3360,3360,0
20230622,152100,1755181535,3360,3360,3360,3360,0
20230622,152000,1755181535,3360,3360,3360,3360,0
20230622,151900,1755181535,3360,3360,3365,3360,411
20230622,151800,1753800525,3360,3360,3365,3360,4743
20230622,151700,1737863045,3360,3360,3360,3355,5837
20230622,151600,1718250875,3360,3365,3365,3360,1587
20230622,151500,1712911620,3365,3365,3365,3360,676
20230622,151400,1710637080,3360,3360,3365,3355,10755
20230622,151300,1674543395,3360,3365,3365,3360,12458
20230622,151200,1632680840,3365,3365,3365,3365,200
20230622,151100,1632007840,3365,3365,3365,3365,974
20230622,151000,1628730330,3365,3365,3365,3365,5391
20230622,150900,1610589615,3365,3370,3370,3365,3819
20230622,150800,1597738085,3370,3370,3370,3370,351
20230622,150700,1596555215,3370,3370,3370,3370,1081
20230622,150600,1592912245,3370,3370,3370,3370,500
20230622,150500,1591227245,3375,3375,3375,3370,143
20230622,150400,1590744700,3375,3370,3375,3370,318
20230622,150300,1589672875,3375,3375,3375,3375,130
20230622,150200,1589234125,3375,3375,3375,3375,0
20230622,150100,1589234125,3375,3375,3375,3375,470
20230622,150000,1587647875,3375,3370,3375,3370,103
20230622,145900,1587300500,3370,3370,3370,3370,410
20230622,145800,1585918800,3370,3370,3370,3370,395
20230622,145700,1584587650,3370,3370,3370,3370,201
20230622,145600,1583910280,3370,3365,3370,3365,623
20230622,145500,1581813770,3365,3370,3370,3365,2079
20230622,145400,1574817925,3370,3370,3370,3370,919
20230622,145300,1571720895,3365,3370,3370,3365,630
20230622,145200,1569597900,3370,3370,3370,3365,1543
20230622,145100,1564405140,3370,3370,3370,3370,191
20230622,145000,1563761470,3370,3370,3370,3370,3000
20230622,144900,1553651470,3375,3370,3375,3370,195
20230622,144800,1552994220,3370,3370,3370,3370,200
20230622,144700,1552320220,3365,3370,3375,3365,4475
20230622,144600,1537238530,3370,3370,3370,3370,30
20230622,144500,1537137430,3370,3370,3370,3370,298
20230622,144400,1536133170,3370,3375,3375,3370,100
20230622,144300,1535796120,3370,3370,3370,3370,0
20230622,144200,1535796120,3370,3380,3380,3370,4058
20230622,144100,1522100885,3380,3385,3385,3380,327
20230622,144000,1520994625,3385,3395,3395,3385,424
20230622,143900,1519559375,3390,3390,3390,3390,523
20230622,143800,1517786405,3380,3385,3385,3380,1811
20230622,143700,1511661535,3385,3385,3390,3385,1424
20230622,143600,1506841235,3385,3380,3385,3375,684
20230622,143500,1504528890,3375,3380,3380,3375,8
20230622,143400,1504501885,3375,3375,3375,3375,1232
20230622,143300,1500343885,3375,3375,3375,3375,4207
20230622,143200,1486145260,3375,3375,3375,3370,14
20230622,143100,1486098020,3375,3375,3375,3375,5
20230622,143000,1486081145,3375,3375,3375,3375,115
20230622,142900,1485693020,3375,3375,3375,3370,7198
20230622,142800,1461434330,3375,3375,3375,3370,85
20230622,142700,1461147870,3370,3375,3375,3370,570
20230622,142600,1459226855,3370,3370,3370,3370,0
20230622,142500,1459226855,3370,3390,3390,3370,49
20230622,142400,1459061515,3385,3385,3390,3385,203
20230622,142300,1458374110,3390,3380,3390,3370,305
20230622,142200,1457343200,3380,3370,3380,3370,71
20230622,142100,1457103730,3395,3395,3395,3395,2
20230622,142000,1457096940,3370,3380,3380,3370,6714
20230622,141900,1434470010,3395,3395,3395,3395,719
20230622,141800,1432029005,3395,3395,3395,3395,2712
20230622,141700,1422821765,3395,3395,3395,3395,232
20230622,141600,1422034125,3380,3380,3380,3380,0
20230622,141500,1422034125,3380,3380,3380,3380,1100
20230622,141400,1418316125,3380,3380,3380,3375,4600
20230622,141300,1402788265,3380,3380,3385,3380,900
20230622,141200,1399746165,3380,3380,3380,3380,804
20230622,141100,1397028645,3380,3380,3380,3380,0
20230622,141000,1397028645,3380,3380,3380,3380,164
20230622,140900,1396474325,3380,3375,3380,3375,575
20230622,140800,1394533200,3375,3375,3375,3375,16
20230622,140700,1394479200,3380,3380,3380,3380,0
20230622,140600,1394479200,3380,3380,3380,3375,114
20230622,140500,1394094430,3380,3380,3380,3375,491
20230622,140400,1392437190,3380,3380,3380,3380,116
20230622,140300,1392045110,3380,3380,3380,3370,3228
20230622,140200,1381159070,3380,3380,3380,3380,10
20230622,140100,1381125270,3380,3380,3380,3375,476
20230622,140000,1379516815,3380,3380,3380,3380,889
20230622,135900,1376511995,3380,3380,3380,3380,1
20230622,135800,1376508615,3380,3380,3380,3375,108
20230622,135700,1376143755,3380,3380,3380,3380,87
20230622,135600,1375849695,3380,3380,3380,3380,90
20230622,135500,1375545495,3380,3380,3380,3380,1
20230622,135400,1375542115,3375,3380,3380,3375,360
20230622,135300,1374326375,3380,3380,3380,3380,19
20230622,135200,1374262155,3380,3380,3385,3370,646
20230622,135100,1372083115,3385,3385,3385,3385,1
20230622,135000,1372079730,3380,3380,3380,3380,0
20230622,134900,1372079730,3380,3380,3380,3375,2004
20230622,134800,1365306220,3385,3380,3385,3380,1144
20230622,134700,1361438500,3380,3380,3380,3375,1260
20230622,134600,1357180420,3380,3380,3380,3380,11
20230622,134500,1357143240,3380,3375,3380,3375,1016
20230622,134400,1353714210,3375,3380,3380,3375,69
20230622,134300,1353481040,3380,3380,3380,3380,17
20230622,134200,1353423580,3380,3380,3380,3380,1
20230622,134100,1353420200,3375,3375,3375,3375,522
20230622,134000,1351658450,3375,3380,3380,3375,522
20230622,133900,1349896450,3380,3385,3385,3380,767
20230622,133800,1347303445,3385,3380,3385,3380,168
20230622,133700,1346734865,3385,3375,3385,3375,231
20230622,133600,1345952940,3375,3390,3390,3375,503
20230622,133500,1344252315,3380,3380,3380,3380,2000
20230622,133400,1337492315,3380,3375,3380,3375,4209
20230622,133300,1323276895,3380,3405,3405,3380,2486
20230622,133200,1314873885,3395,3410,3410,3395,9064
20230622,133100,1284057960,3415,3415,3415,3410,1448
20230622,133000,1279118980,3415,3415,3415,3415,1720
20230622,132900,1273245180,3425,3425,3435,3425,2394
20230622,132800,1265045570,3440,3420,3440,3420,6156
20230622,132700,1243927325,3415,3415,3420,3415,2099
20230622,132600,1236752770,3420,3380,3420,3375,21363
20230622,132500,1164215830,3375,3370,3380,3360,5004
20230622,132400,1147394775,3380,3365,3385,3365,8148
20230622,132300,1119838080,3365,3365,3365,3365,1020
20230622,132200,1116405780,3365,3365,3365,3365,300
20230622,132100,1115396280,3365,3365,3365,3365,100
20230622,132000,1115059780,3365,3370,3370,3365,1929
20230622,131900,1108562445,3370,3370,3370,3370,66
20230622,131800,1108340025,3370,3370,3370,3370,224
20230622,131700,1107585145,3370,3370,3370,3370,88
20230622,131600,1107288585,3365,3365,3365,3365,0
20230622,131500,1107288585,3365,3365,3365,3365,0
20230622,131400,1107288585,3365,3365,3365,3365,0
20230622,131300,1107288585,3365,3365,3365,3365,149
20230622,131200,1106787200,3365,3365,3365,3365,51
20230622,131100,1106615585,3365,3365,3365,3365,258
20230622,131000,1105747415,3365,3365,3365,3365,1429
20230622,130900,1100938830,3365,3365,3365,3365,98
20230622,130800,1100609060,3365,3365,3365,3365,185
20230622,130700,1099986535,3365,3365,3365,3365,15
20230622,130600,1099936060,3365,3365,3365,3365,11
20230622,130500,1099899045,3365,3365,3365,3365,208
20230622,130400,1099199125,3365,3365,3365,3365,0
20230622,130300,1099199125,3365,3360,3365,3360,151
20230622,130200,1098691760,3360,3360,3360,3360,0
20230622,130100,1098691760,3360,3365,3365,3360,85
20230622,130000,1098406005,3360,3360,3360,3360,265
20230622,125900,1097515605,3365,3365,3365,3365,2
20230622,125800,1097508875,3360,3360,3360,3360,105
20230622,125700,1097156075,3360,3360,3370,3360,2326
20230622,125600,1089327025,3365,3365,3365,3360,209
20230622,125500,1088624170,3365,3365,3365,3365,131
20230622,125400,1088183355,3365,3365,3365,3365,0
20230622,125300,1088183355,3365,3360,3365,3360,172
20230622,125200,1087604595,3360,3355,3360,3355,7709
20230622,125100,1061740800,3355,3360,3360,3355,403
20230622,125000,1060387645,3360,3360,3360,3360,834
20230622,124900,1057585405,3360,3365,3365,3360,3964
20230622,124800,1044266360,3365,3365,3365,3365,16
20230622,124700,1044212520,3360,3360,3360,3360,227
20230622,124600,1043449800,3360,3360,3360,3360,249
20230622,124500,1042613160,3360,3360,3360,3360,296
20230622,124400,1041618600,3370,3360,3370,3360,514
20230622,124300,1039891440,3360,3365,3365,3360,601
20230622,124200,1037871580,3365,3365,3365,3365,261
20230622,124100,1036993315,3365,3365,3365,3360,159
20230622,124000,1036458285,3365,3365,3365,3365,15
20230622,123900,1036407810,3365,3360,3365,3360,231
20230622,123800,1035631645,3370,3360,3370,3360,1235
20230622,123700,1031472390,3360,3360,3360,3360,245
20230622,123600,1030649190,3360,3360,3360,3360,1477
20230622,123500,1025686470,3360,3360,3360,3355,653
20230622,123400,1023494355,3360,3360,3360,3355,356
20230622,123300,1022298275,3360,3360,3370,3360,8770
20230622,123200,992831015,3360,3370,3370,3360,8269
20230622,123100,965018015,3370,3365,3370,3365,47
20230622,123000,964859630,3370,3365,3370,3365,210
20230622,122900,964152230,3365,3365,3365,3365,400
20230622,122800,962806230,3365,3370,3375,3365,2600
20230622,122700,954045230,3375,3375,3375,3375,75
20230622,122600,953792105,3375,3375,3375,3375,51
20230622,122500,953619980,3375,3375,3375,3375,1
20230622,122400,953616605,3375,3375,3375,3375,104
20230622,122300,953265605,3370,3370,3370,3370,692
20230622,122200,950933565,3370,3370,3370,3370,50
20230622,122100,950765065,3370,3370,3370,3370,432
20230622,122000,949309225,3375,3375,3375,3375,62
20230622,121900,949099975,3375,3375,3375,3375,35
20230622,121800,948981850,3375,3370,3375,3370,401
20230622,121700,947629480,3370,3375,3375,3370,1101
20230622,121600,943918605,3375,3380,3380,3375,1611
20230622,121500,938481425,3375,3375,3375,3375,0
20230622,121400,938481425,3375,3375,3380,3370,2145
20230622,121300,931244530,3375,3375,3375,3375,108
20230622,121200,930880030,3370,3370,3370,3370,0
20230622,121100,930880030,3370,3375,3375,3370,2500
20230622,121000,922450390,3400,3380,3400,3375,202
20230622,120900,921768145,3395,3395,3395,3395,1
20230622,120800,921764750,3395,3395,3395,3395,1
20230622,120700,921761355,3400,3375,3400,3370,641
20230622,120600,919600140,3410,3390,3410,3390,1130
20230622,120500,915751825,3375,3380,3380,3375,53
20230622,120400,915572935,3370,3370,3370,3370,27
20230622,120300,915481945,3370,3370,3370,3370,28
20230622,120200,915387585,3400,3380,3400,3380,5
20230622,120100,915370605,3370,3370,3370,3370,15
20230622,120000,915320055,3370,3370,3370,3370,0
20230622,115900,915320055,3370,3370,3370,3370,0
20230622,115800,915320055,3370,3370,3370,3370,1
20230622,115700,915316685,3380,3380,3380,3380,2
20230622,115600,915309925,3380,3380,3380,3380,40
20230622,115500,915174725,3370,3375,3375,3370,515
20230622,115400,913439160,3370,3370,3370,3370,200
20230622,115300,912765160,3370,3375,3375,3370,761
20230622,115200,910199590,3375,3380,3380,3375,101
20230622,115100,909858710,3365,3375,3375,3365,5550
20230622,115000,891171935,3375,3380,3380,3375,289
20230622,114900,890195950,3375,3375,3375,3375,0
20230622,114800,890195950,3375,3375,3375,3375,241
20230622,114700,889382575,3375,3375,3375,3375,119
20230622,114600,888980950,3375,3375,3380,3375,181
20230622,114500,888369870,3375,3380,3380,3375,1533
20230622,114400,883195985,3380,3380,3380,3380,200
20230622,114300,882519985,3375,3375,3375,3375,1
20230622,114200,882516610,3380,3375,3380,3375,201
20230622,114100,881838230,3375,3375,3375,3375,1534
20230622,114000,876660980,3375,3375,3375,3370,2959
20230622,113900,866679360,3370,3375,3375,3370,672
20230622,113800,864413325,3375,3375,3375,3375,10
20230622,113700,864379575,3370,3370,3370,3370,2029
20230622,113600,857541845,3370,3370,3370,3370,106
20230622,113500,857184625,3370,3375,3375,3370,993
20230622,113400,853837700,3375,3375,3375,3375,103
20230622,113300,853490075,3370,3365,3370,3365,1110
20230622,113200,849751380,3365,3365,3365,3365,50
20230622,113100,849583130,3365,3365,3365,3365,1043
20230622,113000,846073435,3365,3365,3365,3365,2
20230622,112900,846066705,3365,3370,3370,3365,719
20230622,112800,843644495,3365,3365,3365,3365,0
20230622,112700,843644495,3365,3365,3365,3360,847
20230622,112600,840794355,3365,3360,3365,3360,739
20230622,112500,838310135,3365,3370,3370,3365,3093
20230622,112400,827901810,3370,3370,3370,3370,2024
20230622,112300,821080930,3370,3375,3375,3370,1744
20230622,112200,815201895,3375,3375,3375,3375,40
20230622,112100,815066895,3375,3375,3375,3375,804
20230622,112000,812353395,3375,3375,3375,3375,2564
20230622,111900,803699895,3375,3375,3380,3375,388
20230622,111800,802390065,3375,3375,3380,3375,769
20230622,111700,799794685,3375,3380,3385,3375,1964
20230622,111600,793158670,3385,3385,3390,3380,843
20230622,111500,790305910,3385,3390,3390,3380,4699
20230622,111400,774407555,3390,3390,3390,3390,232
20230622,111300,773621075,3385,3395,3395,3385,24
20230622,111200,773539645,3390,3390,3390,3390,1323
20230622,111100,769054675,3390,3390,3390,3390,1550
20230622,111000,763800175,3390,3390,3400,3390,27
20230622,110900,763708615,3390,3390,3390,3390,84
20230622,110800,763423855,3390,3390,3390,3390,108
20230622,110700,763057735,3390,3390,3390,3390,161
20230622,110600,762511945,3390,3390,3390,3390,767
20230622,110500,759911815,3390,3385,3390,3385,424
20230622,110400,758474910,3385,3385,3385,3385,110
20230622,110300,758102560,3385,3385,3385,3385,1248
20230622,110200,753878080,3390,3390,3390,3390,42
20230622,110100,753735700,3390,3390,3390,3385,166
20230622,110000,753173735,3390,3390,3390,3390,23
20230622,105900,753095765,3390,3390,3390,3390,110
20230622,105800,752722865,3390,3395,3395,3390,161
20230622,105700,752176570,3395,3395,3395,3395,111
20230622,105600,751799725,3390,3390,3390,3390,0
20230622,105500,751799725,3390,3385,3390,3385,416
20230622,105400,750391485,3385,3385,3385,3385,0
20230622,105300,750391485,3385,3385,3385,3380,2124
20230622,105200,743201785,3385,3395,3395,3385,3146
20230622,105100,732547020,3395,3395,3395,3395,111
20230622,105000,732170175,3395,3395,3395,3395,316
20230622,104900,731097355,3395,3395,3395,3395,768
20230622,104800,728489995,3395,3395,3400,3395,765
20230622,104700,725892675,3395,3405,3405,3395,156
20230622,104600,725361595,3400,3395,3400,3395,249
20230622,104500,724515095,3395,3390,3395,3390,1534
20230622,104400,719310955,3390,3385,3390,3385,198
20230622,104300,718640535,3385,3385,3390,3385,667
20230622,104200,716382605,3385,3380,3385,3380,351
20230622,104100,715195720,3380,3380,3385,3380,1583
20230622,104000,709844910,3390,3385,3390,3375,6001
20230622,103900,689552580,3390,3390,3390,3390,116
20230622,103800,689159340,3390,3385,3390,3385,1524
20230622,103700,684000500,3385,3390,3390,3385,1743
20230622,103600,678096050,3385,3390,3390,3385,1348
20230622,103500,673529720,3390,3390,3390,3390,1552
20230622,103400,668268440,3390,3395,3395,3390,499
20230622,103300,666576825,3395,3395,3400,3395,151
20230622,103200,666064175,3400,3400,3400,3390,2453
20230622,103100,657741895,3410,3405,3410,3400,449
20230622,103000,656214750,3400,3405,3405,3400,390
20230622,102900,654887800,3405,3395,3405,3390,368
20230622,102800,653638530,3395,3405,3405,3390,5731
20230622,102700,634176535,3400,3405,3405,3400,2271
20230622,102600,626452135,3405,3405,3405,3405,833
20230622,102500,623615770,3405,3405,3405,3405,400
20230622,102400,622253770,3405,3410,3410,3405,707
20230622,102300,619842935,3410,3410,3410,3410,10
20230622,102200,619808835,3405,3415,3420,3405,4982
20230622,102100,602806195,3420,3415,3420,3415,439
20230622,102000,601305545,3420,3420,3420,3420,121
20230622,101900,600891725,3425,3435,3435,3425,634
20230622,101800,598717295,3435,3435,3440,3430,4109
20230622,101700,584605795,3430,3420,3430,3420,2116
20230622,101600,577365655,3415,3415,3415,3415,600
20230622,101500,575316655,3415,3415,3415,3415,1159
20230622,101400,571358670,3415,3415,3415,3415,100
20230622,101300,571017170,3415,3415,3415,3415,327
20230622,101200,569900465,3410,3405,3410,3405,2052
20230622,101100,562903295,3405,3405,3405,3405,1523
20230622,101000,557717480,3405,3405,3405,3405,1
20230622,100900,557714075,3405,3410,3410,3405,240
20230622,100800,556895795,3415,3410,3415,3410,102
20230622,100700,556547470,3410,3410,3410,3410,0
20230622,100600,556547470,3410,3405,3410,3405,1697
20230622,100500,550768200,3405,3405,3405,3395,362
20230622,100400,549536980,3405,3405,3405,3405,468
20230622,100300,547943440,3405,3405,3405,3405,542
20230622,100200,546097930,3405,3410,3410,3395,4773
20230622,100100,529880460,3410,3405,3410,3405,286
20230622,100000,528906005,3410,3405,3410,3405,674
20230622,095900,526608665,3410,3410,3410,3400,1012
20230622,095800,523157890,3410,3410,3410,3410,309
20230622,095700,522104200,3420,3420,3420,3420,1
20230622,095600,522100780,3420,3415,3420,3415,999
20230622,095500,518688195,3415,3400,3415,3400,1119
20230622,095400,514878145,3400,3400,3405,3400,509
20230622,095300,513147540,3410,3410,3410,3410,5
20230622,095200,513130490,3395,3395,3395,3395,0
20230622,095100,513130490,3395,3415,3415,3390,1207
20230622,095000,509031435,3415,3415,3415,3415,100
20230622,094900,508689935,3415,3400,3415,3400,784
20230622,094800,506020620,3400,3405,3405,3395,5650
20230622,094700,486824740,3405,3405,3405,3405,474
20230622,094600,485210770,3410,3420,3420,3410,924
20230622,094500,482057920,3410,3425,3425,3410,170
20230622,094400,481477845,3415,3410,3415,3410,354
20230622,094300,480269315,3415,3415,3415,3415,272
20230622,094200,479340435,3415,3415,3415,3415,226
20230622,094100,478568645,3415,3415,3415,3415,2
20230622,094000,478561815,3415,3420,3420,3405,1309
20230622,093900,474092605,3420,3420,3420,3420,471
20230622,093800,472481785,3420,3425,3425,3420,235
20230622,093700,471678060,3425,3425,3425,3425,1361
20230622,093600,467016635,3425,3415,3425,3415,943
20230622,093500,463787620,3425,3415,3425,3415,198
20230622,093400,463110370,3415,3405,3415,3395,5515
20230622,093300,444354725,3405,3410,3410,3400,7390
20230622,093200,419190230,3415,3415,3415,3415,156
20230622,093100,418657490,3415,3415,3415,3405,1316
20230622,093000,414172675,3425,3410,3425,3410,753
20230622,092900,411598730,3410,3410,3410,3410,207
20230622,092800,410892860,3405,3410,3410,3405,4
20230622,092700,410879225,3405,3425,3425,3405,1600
20230622,092600,405428375,3425,3420,3425,3410,6931
20230622,092500,381750880,3420,3430,3430,3420,3118
20230622,092400,371071110,3425,3435,3435,3425,4592
20230622,092300,355319305,3440,3430,3440,3430,1054
20230622,092200,351699725,3445,3440,3445,3430,1641
20230622,092100,346053080,3440,3440,3445,3430,1492
20230622,092000,340918960,3435,3425,3435,3420,613
20230622,091900,338818060,3425,3430,3430,3425,5069
20230622,091800,321454470,3445,3430,3445,3430,2130
20230622,091700,314134810,3435,3430,3440,3430,2630
20230622,091600,305105225,3435,3430,3450,3430,238
20230622,091500,304288765,3445,3440,3450,3425,8608
20230622,091400,274667605,3440,3410,3440,3410,8147
20230622,091300,246736560,3415,3410,3420,3410,809
20230622,091200,243974725,3415,3420,3430,3415,4382
20230622,091100,228991030,3430,3420,3430,3410,3798
20230622,091000,216002570,3425,3415,3430,3415,2914
20230622,090900,206029415,3415,3415,3415,3405,773
20230622,090800,203389820,3415,3405,3415,3405,2534
20230622,090700,194751220,3405,3385,3405,3385,6433
20230622,090600,172921965,3390,3390,3400,3385,938
20230622,090500,169740115,3400,3385,3405,3380,2589
20230622,090400,160953420,3385,3370,3385,3360,1042
20230622,090300,157441795,3370,3350,3370,3345,7494
20230622,090200,132347050,3350,3380,3380,3350,17130
20230622,090100,74907060,3380,3370,3385,3355,7966
20230622,090000,48138980,3370,3360,3410,3355,14314