stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,183700,2184897560,7590,7590,7590,7590,2838
20230622,183600,2184897560,7590,7590,7590,7590,0
20230622,183500,2184897560,7590,7590,7590,7590,0
20230622,183400,2184897560,7590,7590,7590,7590,0
20230622,183300,2184897560,7590,7590,7590,7590,0
20230622,183200,2184897560,7590,7590,7590,7590,0
20230622,183100,2184897560,7590,7590,7590,7590,0
20230622,183000,2184897560,7590,7590,7590,7590,0
20230622,182900,2184897560,7590,7590,7590,7590,0
20230622,182800,2184897560,7590,7590,7590,7590,0
20230622,182700,2184897560,7590,7590,7590,7590,0
20230622,182600,2184897560,7590,7590,7590,7590,0
20230622,182500,2184897560,7590,7590,7590,7590,0
20230622,182400,2184897560,7590,7590,7590,7590,0
20230622,182300,2184897560,7590,7590,7590,7590,0
20230622,182200,2184897560,7590,7590,7590,7590,0
20230622,182100,2184897560,7590,7590,7590,7590,0
20230622,182000,2184897560,7590,7590,7590,7590,0
20230622,181900,2184897560,7590,7590,7590,7590,0
20230622,181800,2184897560,7590,7590,7590,7590,0
20230622,181700,2184897560,7590,7590,7590,7590,0
20230622,181600,2184897560,7590,7590,7590,7590,0
20230622,181500,2184897560,7590,7590,7590,7590,0
20230622,181400,2184897560,7590,7590,7590,7590,0
20230622,181300,2184897560,7590,7590,7590,7590,0
20230622,181200,2184897560,7590,7590,7590,7590,0
20230622,181100,2184897560,7590,7590,7590,7590,0
20230622,181000,2184897560,7590,7590,7590,7590,0
20230622,180900,2184897560,7590,7590,7590,7590,0
20230622,180800,2184897560,7590,7590,7590,7590,0
20230622,180700,2184897560,7590,7590,7590,7590,2838
20230622,180600,2184897560,7590,7590,7590,7590,0
20230622,180500,2184897560,7590,7590,7590,7590,0
20230622,180400,2184897560,7590,7590,7590,7590,0
20230622,180300,2184897560,7590,7590,7590,7590,0
20230622,180200,2184897560,7590,7590,7590,7590,0
20230622,180100,2184897560,7590,7590,7590,7590,0
20230622,180000,2184897560,7590,7590,7590,7590,0
20230622,175900,2184897560,7590,7590,7590,7590,0
20230622,175800,2184897560,7590,7590,7590,7590,0
20230622,175700,2184897560,7590,7590,7590,7590,0
20230622,175600,2184897560,7590,7590,7590,7590,0
20230622,175500,2184897560,7590,7590,7590,7590,0
20230622,175400,2184897560,7590,7590,7590,7590,0
20230622,175300,2184897560,7590,7590,7590,7590,0
20230622,175200,2184897560,7590,7590,7590,7590,0
20230622,175100,2184897560,7590,7590,7590,7590,0
20230622,175000,2184897560,7590,7590,7590,7590,0
20230622,174900,2184897560,7590,7590,7590,7590,0
20230622,174800,2184897560,7590,7590,7590,7590,0
20230622,174700,2184897560,7590,7590,7590,7590,0
20230622,174600,2184897560,7590,7590,7590,7590,0
20230622,174500,2184897560,7590,7590,7590,7590,0
20230622,174400,2184897560,7590,7590,7590,7590,0
20230622,174300,2184897560,7590,7590,7590,7590,0
20230622,174200,2184897560,7590,7590,7590,7590,0
20230622,174100,2184897560,7590,7590,7590,7590,0
20230622,174000,2184897560,7590,7590,7590,7590,0
20230622,173900,2184897560,7590,7590,7590,7590,0
20230622,173800,2184897560,7590,7590,7590,7590,0
20230622,173700,2184897560,7590,7590,7590,7590,2838
20230622,173600,2184897560,7590,7590,7590,7590,0
20230622,173500,2184897560,7590,7590,7590,7590,0
20230622,173400,2184897560,7590,7590,7590,7590,0
20230622,173300,2184897560,7590,7590,7590,7590,0
20230622,173200,2184897560,7590,7590,7590,7590,0
20230622,173100,2184897560,7590,7590,7590,7590,0
20230622,173000,2184897560,7590,7590,7590,7590,0
20230622,172900,2184897560,7590,7590,7590,7590,0
20230622,172800,2184897560,7590,7590,7590,7590,0
20230622,172700,2184897560,7590,7590,7590,7590,0
20230622,172600,2184897560,7590,7590,7590,7590,0
20230622,172500,2184897560,7590,7590,7590,7590,0
20230622,172400,2184897560,7590,7590,7590,7590,0
20230622,172300,2184897560,7590,7590,7590,7590,0
20230622,172200,2184897560,7590,7590,7590,7590,0
20230622,172100,2184897560,7590,7590,7590,7590,0
20230622,172000,2184897560,7590,7590,7590,7590,0
20230622,171900,2184897560,7590,7590,7590,7590,0
20230622,171800,2184897560,7590,7590,7590,7590,0
20230622,171700,2184897560,7590,7590,7590,7590,0
20230622,171600,2184897560,7590,7590,7590,7590,0
20230622,171500,2184897560,7590,7590,7590,7590,0
20230622,171400,2184897560,7590,7590,7590,7590,0
20230622,171300,2184897560,7590,7590,7590,7590,0
20230622,171200,2184897560,7590,7590,7590,7590,0
20230622,171100,2184897560,7590,7590,7590,7590,0
20230622,171000,2184897560,7590,7590,7590,7590,0
20230622,170900,2184897560,7590,7590,7590,7590,0
20230622,170800,2184897560,7590,7590,7590,7590,0
20230622,170700,2184897560,7590,7590,7590,7590,2838
20230622,170600,2184897560,7590,7590,7590,7590,0
20230622,170500,2184897560,7590,7590,7590,7590,0
20230622,170400,2184897560,7590,7590,7590,7590,0
20230622,170300,2184897560,7590,7590,7590,7590,0
20230622,170200,2184897560,7590,7590,7590,7590,0
20230622,170100,2184897560,7590,7590,7590,7590,0
20230622,170000,2184897560,7590,7590,7590,7590,0
20230622,165900,2184897560,7590,7590,7590,7590,0
20230622,165800,2184897560,7590,7590,7590,7590,0
20230622,165700,2184897560,7590,7590,7590,7590,0
20230622,165600,2184897560,7590,7590,7590,7590,0
20230622,165500,2184897560,7590,7590,7590,7590,0
20230622,165400,2184897560,7590,7590,7590,7590,0
20230622,165300,2184897560,7590,7590,7590,7590,0
20230622,165200,2184897560,7590,7590,7590,7590,0
20230622,165100,2184897560,7590,7590,7590,7590,0
20230622,165000,2184897560,7590,7590,7590,7590,0
20230622,164900,2184897560,7590,7590,7590,7590,0
20230622,164800,2184897560,7590,7590,7590,7590,0
20230622,164700,2184897560,7590,7590,7590,7590,0
20230622,164600,2184897560,7590,7590,7590,7590,0
20230622,164500,2184897560,7590,7590,7590,7590,0
20230622,164400,2184897560,7590,7590,7590,7590,0
20230622,164300,2184897560,7590,7590,7590,7590,0
20230622,164200,2184897560,7590,7590,7590,7590,0
20230622,164100,2184897560,7590,7590,7590,7590,0
20230622,164000,2184897560,7590,7590,7590,7590,0
20230622,163900,2184897560,7590,7590,7590,7590,0
20230622,163800,2184897560,7590,7590,7590,7590,0
20230622,163700,2184897560,7590,7590,7590,7590,2838
20230622,163600,2184897560,7590,7590,7590,7590,0
20230622,163500,2184897560,7590,7590,7590,7590,0
20230622,163400,2184897560,7590,7590,7590,7590,0
20230622,163300,2184897560,7590,7590,7590,7590,0
20230622,163200,2184897560,7590,7590,7590,7590,0
20230622,163100,2184897560,7590,7590,7590,7590,0
20230622,163000,2184897560,7590,7590,7590,7590,0
20230622,162900,2184897560,7590,7590,7590,7590,0
20230622,162800,2184897560,7590,7590,7590,7590,0
20230622,162700,2184897560,7590,7590,7590,7590,0
20230622,162600,2184897560,7590,7590,7590,7590,0
20230622,162500,2184897560,7590,7590,7590,7590,0
20230622,162400,2184897560,7590,7590,7590,7590,0
20230622,162300,2184897560,7590,7590,7590,7590,0
20230622,162200,2184897560,7590,7590,7590,7590,0
20230622,162100,2184897560,7590,7590,7590,7590,0
20230622,162000,2184897560,7590,7590,7590,7590,0
20230622,161900,2184897560,7590,7590,7590,7590,0
20230622,161800,2184897560,7590,7590,7590,7590,0
20230622,161700,2184897560,7590,7590,7590,7590,0
20230622,161600,2184897560,7590,7590,7590,7590,0
20230622,161500,2184897560,7590,7590,7590,7590,0
20230622,161400,2184897560,7590,7590,7590,7590,0
20230622,161300,2184897560,7590,7590,7590,7590,0
20230622,161200,2184897560,7590,7590,7590,7590,0
20230622,161100,2184897560,7590,7590,7590,7590,0
20230622,161000,2184897560,7590,7590,7590,7590,0
20230622,160900,2184897560,7590,7590,7590,7590,0
20230622,160800,2184897560,7590,7590,7590,7590,0
20230622,160700,2184897560,7590,7590,7590,7590,2838
20230622,160600,2184897560,7590,7590,7590,7590,0
20230622,160500,2184897560,7590,7590,7590,7590,0
20230622,160400,2184897560,7590,7590,7590,7590,0
20230622,160300,2184897560,7590,7590,7590,7590,0
20230622,160200,2184897560,7590,7590,7590,7590,0
20230622,160100,2184897560,7590,7590,7590,7590,0
20230622,160000,2184897560,7590,7590,7590,7590,0
20230622,155900,2184897560,7590,7590,7590,7590,0
20230622,155800,2184897560,7590,7590,7590,7590,0
20230622,155700,2184897560,7590,7590,7590,7590,0
20230622,155600,2184897560,7590,7590,7590,7590,0
20230622,155500,2184897560,7590,7590,7590,7590,0
20230622,155400,2184897560,7590,7590,7590,7590,0
20230622,155300,2184897560,7590,7590,7590,7590,0
20230622,155200,2184897560,7590,7590,7590,7590,0
20230622,155100,2184897560,7590,7590,7590,7590,0
20230622,155000,2184897560,7590,7590,7590,7590,0
20230622,154900,2184897560,7590,7590,7590,7590,0
20230622,154800,2184897560,7590,7590,7590,7590,0
20230622,154700,2184897560,7590,7590,7590,7590,0
20230622,154600,2184897560,7590,7590,7590,7590,0
20230622,154500,2184897560,7590,7590,7590,7590,0
20230622,154400,2184897560,7590,7590,7590,7590,0
20230622,154300,2184897560,7590,7590,7590,7590,0
20230622,154200,2184897560,7590,7590,7590,7590,0
20230622,154100,2184897560,7590,7590,7590,7590,0
20230622,154000,2184897560,7590,7590,7590,7590,0
20230622,153900,2184897560,7590,7590,7590,7590,0
20230622,153800,2184897560,7590,7590,7590,7590,0
20230622,153700,2184897560,7590,7590,7590,7590,2838
20230622,153600,2184897560,7590,7590,7590,7590,0
20230622,153500,2184897560,7590,7590,7590,7590,0
20230622,153400,2184897560,7590,7590,7590,7590,0
20230622,153300,2184897560,7590,7590,7590,7590,0
20230622,153200,2184897560,7590,7590,7590,7590,0
20230622,153100,2184897560,7590,7590,7590,7590,0
20230622,153000,2184897560,7590,7590,7590,7590,2838
20230622,152900,2163357140,7590,7590,7590,7590,0
20230622,152800,2163357140,7590,7590,7590,7590,0
20230622,152700,2163357140,7590,7590,7590,7590,0
20230622,152600,2163357140,7590,7590,7590,7590,0
20230622,152500,2163357140,7590,7590,7590,7590,0
20230622,152400,2163357140,7590,7590,7590,7590,0
20230622,152300,2163357140,7590,7590,7590,7590,0
20230622,152200,2163357140,7590,7590,7590,7590,0
20230622,152100,2163357140,7590,7590,7590,7590,0
20230622,152000,2163357140,7590,7590,7590,7590,0
20230622,151900,2163357140,7590,7580,7590,7570,1749
20230622,151800,2150099760,7580,7570,7580,7570,134
20230622,151700,2149085370,7580,7570,7580,7570,452
20230622,151600,2145660720,7580,7570,7580,7570,115
20230622,151500,2144789850,7570,7540,7570,7540,735
20230622,151400,2139236500,7560,7550,7560,7540,1010
20230622,151300,2131611080,7560,7540,7560,7540,653
20230622,151200,2126685810,7540,7540,7540,7540,226
20230622,151100,2124981770,7560,7540,7560,7540,321
20230622,151000,2122561410,7540,7530,7560,7530,1705
20230622,150900,2109677820,7550,7530,7550,7530,285
20230622,150800,2107529090,7550,7540,7550,7530,5558
20230622,150700,2065615280,7550,7540,7550,7540,199
20230622,150600,2064114710,7550,7550,7550,7540,343
20230622,150500,2061527470,7550,7540,7560,7540,306
20230622,150400,2059219030,7550,7550,7560,7540,2173
20230622,150300,2042813220,7550,7550,7550,7540,337
20230622,150200,2040270750,7540,7540,7550,7540,650
20230622,150100,2035369710,7550,7530,7550,7530,486
20230622,150000,2031705270,7550,7530,7550,7520,3364
20230622,145900,2006384240,7530,7530,7550,7530,242
20230622,145800,2004561420,7530,7540,7550,7520,181
20230622,145700,2003199290,7540,7540,7540,7520,608
20230622,145600,1998622200,7530,7540,7540,7530,231
20230622,145500,1996882340,7540,7530,7540,7530,1329
20230622,145400,1986874560,7530,7540,7550,7530,2086
20230622,145300,1971154090,7530,7520,7540,7520,289
20230622,145200,1968978830,7540,7530,7540,7530,291
20230622,145100,1966787570,7530,7550,7550,7530,1276
20230622,145000,1957167000,7550,7540,7550,7540,478
20230622,144900,1953558490,7540,7540,7540,7540,226
20230622,144800,1951854450,7550,7550,7550,7550,1660
20230622,144700,1939321450,7550,7560,7580,7550,1651
20230622,144600,1926840210,7570,7570,7570,7570,245
20230622,144500,1924985560,7570,7570,7570,7570,2026
20230622,144400,1909648740,7570,7580,7580,7570,1125
20230622,144300,1901123190,7580,7580,7590,7580,428
20230622,144200,1897878940,7580,7580,7580,7580,170
20230622,144100,1896590340,7580,7580,7590,7580,1657
20230622,144000,1884030270,7580,7580,7590,7580,359
20230622,143900,1881308840,7580,7580,7580,7580,2316
20230622,143800,1863753560,7580,7590,7590,7580,230
20230622,143700,1862010120,7580,7580,7580,7580,288
20230622,143600,1859827080,7580,7580,7590,7580,182
20230622,143500,1858447390,7580,7580,7580,7580,227
20230622,143400,1856726730,7590,7580,7610,7580,261
20230622,143300,1854747570,7590,7590,7610,7580,144
20230622,143200,1853654960,7590,7590,7610,7590,327
20230622,143100,1851173010,7590,7610,7610,7580,1174
20230622,143000,1842273590,7580,7580,7610,7580,1330
20230622,142900,1832190070,7610,7610,7610,7580,192
20230622,142800,1830734590,7580,7590,7610,7580,325
20230622,142700,1828269120,7590,7590,7590,7590,1226
20230622,142600,1818963780,7590,7600,7610,7590,6141
20230622,142500,1772293050,7620,7610,7620,7600,151
20230622,142400,1771145170,7600,7620,7620,7600,1531
20230622,142300,1759496510,7600,7610,7630,7600,1120
20230622,142200,1750974610,7630,7610,7630,7610,270
20230622,142100,1748919830,7610,7610,7630,7610,189
20230622,142000,1747481520,7610,7610,7610,7610,433
20230622,141900,1744186390,7630,7630,7630,7630,0
20230622,141800,1744186390,7630,7630,7630,7630,290
20230622,141700,1741973690,7610,7610,7610,7610,100
20230622,141600,1741212690,7610,7620,7640,7610,3069
20230622,141500,1717854190,7620,7620,7620,7620,7
20230622,141400,1717800850,7640,7630,7640,7630,354
20230622,141300,1715097360,7620,7620,7620,7620,3
20230622,141200,1715074500,7620,7620,7620,7620,500
20230622,141100,1711264500,7620,7620,7620,7620,0
20230622,141000,1711264500,7620,7620,7620,7620,550
20230622,140900,1707073500,7620,7620,7620,7620,590
20230622,140800,1702577700,7620,7620,7620,7620,3432
20230622,140700,1676425860,7630,7630,7630,7630,187
20230622,140600,1674999050,7630,7630,7630,7630,687
20230622,140500,1669757240,7630,7630,7630,7620,369
20230622,140400,1666942460,7630,7630,7630,7630,793
20230622,140300,1660891870,7630,7620,7630,7620,427
20230622,140200,1657633870,7620,7620,7620,7620,0
20230622,140100,1657633870,7620,7630,7630,7620,806
20230622,140000,1651492140,7620,7630,7630,7620,16
20230622,135900,1651370210,7630,7630,7630,7630,1337
20230622,135800,1641168900,7630,7630,7630,7630,0
20230622,135700,1641168900,7630,7630,7630,7630,500
20230622,135600,1637353900,7640,7640,7640,7640,1
20230622,135500,1637346260,7640,7630,7640,7630,407
20230622,135400,1634236800,7640,7640,7640,7640,1300
20230622,135300,1624304800,7640,7640,7640,7640,13
20230622,135200,1624205480,7640,7630,7640,7630,11
20230622,135100,1624121540,7630,7630,7630,7630,301
20230622,135000,1621824910,7630,7630,7630,7630,72
20230622,134900,1621275550,7630,7630,7630,7630,0
20230622,134800,1621275550,7630,7640,7640,7630,1005
20230622,134700,1613597400,7640,7640,7640,7640,100
20230622,134600,1612833400,7630,7630,7630,7630,235
20230622,134500,1611040350,7630,7640,7640,7630,233
20230622,134400,1609261550,7630,7640,7640,7630,1601
20230622,134300,1597045910,7640,7640,7640,7630,459
20230622,134200,1593542240,7640,7640,7640,7640,100
20230622,134100,1592778240,7640,7640,7640,7630,3025
20230622,134000,1569677840,7640,7640,7640,7640,589
20230622,133900,1565177880,7640,7640,7640,7640,544
20230622,133800,1561021720,7640,7640,7640,7640,0
20230622,133700,1561021720,7640,7630,7640,7630,744
20230622,133600,1555339760,7640,7640,7640,7640,164
20230622,133500,1554086800,7640,7630,7640,7630,1001
20230622,133400,1546439170,7640,7630,7640,7630,58
20230622,133300,1545996360,7640,7640,7640,7640,270
20230622,133200,1543933560,7640,7630,7640,7630,74
20230622,133100,1543368610,7630,7630,7630,7630,3690
20230622,133000,1515213910,7630,7640,7640,7630,11
20230622,132900,1515129970,7630,7640,7640,7630,226
20230622,132800,1513404130,7640,7640,7640,7640,0
20230622,132700,1513404130,7640,7640,7640,7640,40
20230622,132600,1513098530,7640,7630,7640,7630,150
20230622,132500,1511953530,7640,7640,7640,7640,0
20230622,132400,1511953530,7640,7640,7640,7640,39
20230622,132300,1511655570,7640,7640,7640,7640,131
20230622,132200,1510654730,7630,7630,7630,7630,0
20230622,132100,1510654730,7630,7630,7630,7630,39
20230622,132000,1510357160,7640,7630,7640,7630,797
20230622,131900,1504271080,7640,7640,7640,7640,1
20230622,131800,1504263440,7640,7640,7640,7640,500
20230622,131700,1500443440,7640,7640,7640,7640,0
20230622,131600,1500443440,7640,7640,7640,7640,1
20230622,131500,1500435800,7630,7630,7630,7630,0
20230622,131400,1500435800,7630,7630,7630,7630,6
20230622,131300,1500390020,7640,7640,7640,7640,0
20230622,131200,1500390020,7640,7640,7640,7640,2
20230622,131100,1500374740,7640,7640,7640,7640,100
20230622,131000,1499610740,7640,7640,7640,7640,0
20230622,130900,1499610740,7640,7640,7640,7640,0
20230622,130800,1499610740,7640,7640,7640,7640,4
20230622,130700,1499580180,7640,7640,7640,7640,0
20230622,130600,1499580180,7640,7640,7640,7640,36
20230622,130500,1499305140,7630,7630,7630,7630,39
20230622,130400,1499007570,7640,7640,7640,7640,11
20230622,130300,1498923530,7630,7630,7630,7630,256
20230622,130200,1496970250,7630,7630,7630,7630,1
20230622,130100,1496962620,7620,7640,7640,7620,701
20230622,130000,1491620920,7640,7640,7640,7640,1001
20230622,125900,1483973280,7620,7620,7620,7620,39
20230622,125800,1483676100,7640,7640,7640,7640,0
20230622,125700,1483676100,7640,7640,7640,7640,5
20230622,125600,1483637900,7640,7640,7640,7630,88
20230622,125500,1482965590,7640,7630,7640,7630,1370
20230622,125400,1472511980,7640,7640,7640,7640,0
20230622,125300,1472511980,7640,7630,7640,7630,218
20230622,125200,1470847540,7630,7630,7630,7630,20
20230622,125100,1470694940,7630,7630,7630,7630,69
20230622,125000,1470168470,7630,7630,7630,7630,500
20230622,124900,1466353470,7630,7630,7630,7630,20
20230622,124800,1466200870,7640,7640,7640,7640,16
20230622,124700,1466078630,7640,7640,7640,7640,0
20230622,124600,1466078630,7640,7640,7640,7640,104
20230622,124500,1465284070,7630,7620,7630,7620,110
20230622,124400,1464445770,7620,7620,7620,7620,0
20230622,124300,1464445770,7620,7620,7620,7620,40
20230622,124200,1464140970,7640,7640,7640,7640,1
20230622,124100,1464133330,7620,7630,7640,7620,32
20230622,124000,1463889360,7630,7640,7650,7630,51
20230622,123900,1463499990,7650,7640,7650,7640,2400
20230622,123800,1445146350,7640,7640,7640,7640,0
20230622,123700,1445146350,7640,7630,7640,7630,2
20230622,123600,1445131080,7640,7640,7640,7630,24
20230622,123500,1444947920,7630,7640,7640,7630,20
20230622,123400,1444795310,7620,7620,7620,7620,515
20230622,123300,1440871010,7620,7620,7620,7620,298
20230622,123200,1438600250,7620,7620,7620,7620,0
20230622,123100,1438600250,7620,7620,7620,7620,43
20230622,123000,1438272590,7640,7620,7640,7620,33
20230622,122900,1438020530,7620,7620,7620,7620,400
20230622,122800,1434972530,7630,7620,7630,7620,190
20230622,122700,1433522930,7640,7640,7640,7640,0
20230622,122600,1433522930,7640,7630,7640,7630,538
20230622,122500,1429417980,7630,7640,7640,7630,1051
20230622,122400,1421398840,7640,7640,7640,7640,1
20230622,122300,1421391200,7640,7640,7640,7640,2
20230622,122200,1421375920,7650,7640,7650,7640,215
20230622,122100,1419733300,7640,7640,7640,7640,4
20230622,122000,1419702740,7650,7650,7650,7650,0
20230622,121900,1419702740,7650,7650,7650,7650,0
20230622,121800,1419702740,7650,7640,7650,7630,321
20230622,121700,1417252280,7640,7640,7640,7640,0
20230622,121600,1417252280,7640,7640,7640,7640,19
20230622,121500,1417107120,7650,7650,7650,7650,0
20230622,121400,1417107120,7650,7650,7650,7650,100
20230622,121300,1416342120,7650,7640,7650,7640,201
20230622,121200,1414806470,7650,7650,7650,7640,306
20230622,121100,1412467840,7650,7650,7650,7650,256
20230622,121000,1410509440,7650,7650,7650,7650,1
20230622,120900,1410501790,7640,7640,7640,7640,0
20230622,120800,1410501790,7640,7640,7640,7640,114
20230622,120700,1409630830,7650,7650,7650,7650,1
20230622,120600,1409623180,7640,7650,7650,7640,250
20230622,120500,1407713080,7650,7650,7650,7650,0
20230622,120400,1407713080,7650,7650,7650,7650,30
20230622,120300,1407483580,7650,7650,7650,7650,15
20230622,120200,1407368830,7650,7650,7650,7630,101
20230622,120100,1406597720,7650,7650,7650,7650,13
20230622,120000,1406498270,7650,7640,7650,7640,66
20230622,115900,1405994020,7650,7650,7650,7650,0
20230622,115800,1405994020,7650,7650,7650,7650,0
20230622,115700,1405994020,7650,7640,7650,7640,8
20230622,115600,1405932890,7640,7640,7650,7640,187
20230622,115500,1404504200,7640,7650,7650,7640,197
20230622,115400,1402997820,7650,7650,7650,7650,0
20230622,115300,1402997820,7650,7650,7650,7650,15
20230622,115200,1402883070,7640,7650,7650,7640,169
20230622,115100,1401591900,7650,7640,7650,7640,28
20230622,115000,1401377720,7640,7630,7650,7630,166
20230622,114900,1400109490,7640,7640,7640,7640,2
20230622,114800,1400094210,7640,7640,7640,7640,0
20230622,114700,1400094210,7640,7640,7640,7640,850
20230622,114600,1393600210,7640,7640,7640,7640,0
20230622,114500,1393600210,7640,7640,7640,7640,31
20230622,114400,1393363370,7650,7650,7650,7650,12
20230622,114300,1393271570,7650,7640,7650,7640,34
20230622,114200,1393011670,7640,7640,7640,7640,0
20230622,114100,1393011670,7640,7640,7650,7640,83
20230622,114000,1392377420,7650,7650,7650,7650,0
20230622,113900,1392377420,7650,7650,7650,7650,108
20230622,113800,1391551220,7650,7650,7650,7650,1
20230622,113700,1391543570,7650,7650,7650,7650,1233
20230622,113600,1382111120,7650,7650,7650,7650,1
20230622,113500,1382103470,7650,7650,7650,7650,6
20230622,113400,1382057570,7640,7640,7640,7640,987
20230622,113300,1374516890,7650,7650,7650,7650,400
20230622,113200,1371456890,7640,7640,7640,7640,0
20230622,113100,1371456890,7640,7640,7640,7640,204
20230622,113000,1369898330,7640,7640,7640,7640,226
20230622,112900,1368171690,7640,7640,7640,7640,5
20230622,112800,1368133490,7640,7630,7640,7620,113
20230622,112700,1367271900,7630,7630,7630,7630,7
20230622,112600,1367218490,7630,7630,7630,7630,165
20230622,112500,1365959540,7640,7640,7640,7640,5
20230622,112400,1365921340,7640,7640,7640,7640,100
20230622,112300,1365157340,7640,7630,7640,7630,55
20230622,112200,1364737520,7630,7630,7630,7630,5
20230622,112100,1364699370,7630,7630,7630,7630,70
20230622,112000,1364165270,7630,7630,7630,7630,500
20230622,111900,1360350270,7630,7630,7630,7630,0
20230622,111800,1360350270,7630,7640,7640,7630,129
20230622,111700,1359364910,7640,7640,7640,7640,9
20230622,111600,1359296150,7640,7640,7640,7640,0
20230622,111500,1359296150,7640,7640,7640,7640,15
20230622,111400,1359181550,7640,7640,7640,7640,1
20230622,111300,1359173910,7620,7620,7620,7620,37
20230622,111200,1358891970,7620,7620,7620,7620,1965
20230622,111100,1343918670,7610,7620,7620,7610,222
20230622,111000,1342229030,7620,7620,7620,7610,58
20230622,110900,1341787150,7620,7620,7620,7620,558
20230622,110800,1337535190,7630,7630,7630,7630,0
20230622,110700,1337535190,7630,7630,7630,7630,348
20230622,110600,1334879950,7640,7630,7640,7630,71
20230622,110500,1334338210,7640,7630,7640,7630,71
20230622,110400,1333796270,7640,7640,7640,7640,305
20230622,110300,1331466070,7640,7640,7640,7640,10
20230622,110200,1331389670,7640,7630,7640,7630,138
20230622,110100,1330336150,7650,7640,7650,7640,500
20230622,110000,1326512650,7640,7640,7640,7640,1
20230622,105900,1326505010,7630,7640,7640,7630,15
20230622,105800,1326390550,7620,7640,7640,7620,625
20230622,105700,1321621720,7640,7640,7640,7640,444
20230622,105600,1318229560,7650,7640,7650,7640,51
20230622,105500,1317839420,7650,7630,7650,7630,2
20230622,105400,1317824140,7640,7640,7640,7640,29
20230622,105300,1317602580,7640,7650,7650,7640,14
20230622,105200,1317495510,7630,7640,7640,7630,216
20230622,105100,1315847310,7640,7640,7640,7640,196
20230622,105000,1314349870,7650,7650,7650,7650,0
20230622,104900,1314349870,7650,7650,7650,7650,142
20230622,104800,1313263570,7660,7650,7660,7650,12
20230622,104700,1313171750,7650,7650,7650,7650,69
20230622,104600,1312643900,7660,7660,7660,7660,1074
20230622,104500,1304417060,7660,7660,7670,7660,93
20230622,104400,1303704630,7660,7660,7660,7660,510
20230622,104300,1299798030,7670,7670,7670,7660,169
20230622,104200,1298501900,7670,7670,7670,7670,105
20230622,104100,1297696550,7670,7670,7670,7670,435
20230622,104000,1294360100,7670,7670,7670,7670,37
20230622,103900,1294076310,7660,7660,7660,7660,60
20230622,103800,1293616710,7660,7670,7670,7650,108
20230622,103700,1292788440,7670,7660,7670,7660,301
20230622,103600,1290482760,7670,7670,7670,7670,443
20230622,103500,1287084950,7660,7670,7670,7660,3100
20230622,103400,1263324120,7670,7660,7670,7660,3262
20230622,103300,1238315970,7640,7650,7660,7640,543
20230622,103200,1234157350,7640,7650,7650,7640,1000
20230622,103100,1226513670,7660,7660,7660,7650,932
20230622,103000,1219374570,7660,7660,7660,7660,262
20230622,102900,1217367650,7660,7660,7660,7660,232
20230622,102800,1215590530,7660,7650,7660,7650,186
20230622,102700,1214166300,7660,7650,7660,7650,333
20230622,102600,1211616450,7650,7640,7650,7640,2067
20230622,102500,1195814400,7640,7640,7640,7640,59
20230622,102400,1195363640,7640,7640,7640,7630,982
20230622,102300,1187866160,7650,7650,7650,7650,5712
20230622,102200,1144169360,7660,7660,7660,7650,353
20230622,102100,1141466570,7660,7660,7660,7660,125
20230622,102000,1140509070,7660,7660,7660,7660,551
20230622,101900,1136288410,7660,7660,7660,7660,540
20230622,101800,1132152010,7660,7670,7670,7660,3695
20230622,101700,1103825630,7680,7680,7680,7670,367
20230622,101600,1101007330,7670,7660,7680,7650,3519
20230622,101500,1074031100,7650,7660,7660,7650,310
20230622,101400,1071656520,7650,7650,7660,7650,601
20230622,101300,1067058860,7650,7650,7660,7650,2440
20230622,101200,1048376280,7650,7650,7650,7650,2157
20230622,101100,1031875230,7660,7660,7670,7650,1930
20230622,101000,1017091450,7650,7660,7660,7650,1222
20230622,100900,1007743110,7660,7660,7660,7650,1032
20230622,100800,999838000,7660,7650,7660,7650,1374
20230622,100700,989326540,7650,7640,7650,7640,4225
20230622,100600,957025650,7630,7620,7640,7620,3819
20230622,100500,927890770,7620,7620,7620,7620,627
20230622,100400,923113030,7620,7610,7620,7610,2841
20230622,100300,901482280,7600,7600,7600,7600,3743
20230622,100200,873035480,7590,7580,7590,7580,10468
20230622,100100,793676620,7580,7580,7580,7580,100
20230622,100000,792918620,7580,7570,7580,7570,122
20230622,095900,791994830,7570,7570,7570,7570,818
20230622,095800,785802570,7580,7580,7580,7580,34
20230622,095700,785544850,7570,7570,7570,7570,101
20230622,095600,784780280,7580,7570,7580,7570,1391
20230622,095500,774250400,7570,7570,7570,7570,628
20230622,095400,769496440,7560,7560,7560,7560,11
20230622,095300,769413280,7560,7570,7570,7560,1406
20230622,095200,758773860,7560,7560,7560,7560,528
20230622,095100,754782180,7560,7560,7570,7560,29
20230622,095000,754562930,7560,7550,7560,7550,35
20230622,094900,754298520,7550,7550,7570,7550,470
20230622,094800,750745480,7560,7560,7570,7560,63
20230622,094700,750269130,7570,7560,7570,7560,189
20230622,094600,748840270,7560,7570,7570,7560,116
20230622,094500,747963300,7570,7570,7570,7550,2413
20230622,094400,729732890,7560,7570,7570,7560,2233
20230622,094300,712851400,7560,7560,7560,7560,400
20230622,094200,709827400,7570,7570,7570,7570,12
20230622,094100,709736560,7570,7580,7580,7570,619
20230622,094000,705048250,7570,7580,7580,7570,1327
20230622,093900,694991290,7580,7570,7580,7570,8296
20230622,093800,632190560,7570,7560,7570,7560,176
20230622,093700,630859990,7560,7560,7560,7560,1210
20230622,093600,621712390,7560,7560,7560,7560,27
20230622,093500,621508270,7560,7560,7560,7560,32
20230622,093400,621266350,7560,7560,7560,7560,1484
20230622,093300,610047310,7550,7550,7560,7550,278
20230622,093200,607948400,7550,7560,7560,7550,25
20230622,093100,607759620,7560,7560,7560,7560,12
20230622,093000,607668900,7560,7560,7560,7560,300
20230622,092900,605400900,7560,7560,7560,7560,85
20230622,092800,604758300,7560,7550,7560,7550,610
20230622,092700,600152790,7550,7550,7550,7550,33
20230622,092600,599903640,7550,7550,7550,7530,2558
20230622,092500,580637980,7540,7550,7550,7540,81
20230622,092400,580027230,7540,7550,7560,7540,2783
20230622,092300,559016010,7550,7550,7560,7540,5934
20230622,092200,514184040,7550,7540,7550,7540,2035
20230622,092100,498821240,7550,7550,7550,7550,11
20230622,092000,498738190,7540,7550,7560,7540,2125
20230622,091900,482703460,7550,7560,7560,7550,1022
20230622,091800,474982720,7560,7550,7560,7540,3702
20230622,091700,447035610,7550,7540,7550,7530,2915
20230622,091600,425047580,7520,7520,7530,7520,3698
20230622,091500,397213100,7520,7500,7520,7500,10470
20230622,091400,318599860,7500,7480,7500,7480,4181
20230622,091300,287300070,7470,7460,7470,7460,2595
20230622,091200,267925430,7470,7460,7470,7460,37
20230622,091100,267649340,7450,7460,7460,7450,1264
20230622,091000,258231960,7450,7460,7460,7450,1710
20230622,090900,245481690,7470,7470,7470,7460,1277
20230622,090800,235947050,7470,7470,7470,7460,802
20230622,090700,229958070,7460,7460,7470,7460,2818
20230622,090600,208935330,7440,7440,7460,7440,2473
20230622,090500,190525370,7440,7450,7460,7430,2879
20230622,090400,169114320,7460,7440,7460,7420,1326
20230622,090300,159269380,7440,7490,7490,7440,5237
20230622,090200,120197610,7490,7520,7520,7490,1880
20230622,090100,106111460,7510,7530,7530,7500,1110
20230622,090000,97785160,7530,7500,7530,7500,13030