stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,203300,4179510685,3430,3430,3430,3430,11998
20230622,203200,4179510685,3430,3430,3430,3430,0
20230622,203100,4179510685,3430,3430,3430,3430,0
20230622,203000,4179510685,3430,3430,3430,3430,0
20230622,202900,4179510685,3430,3430,3430,3430,0
20230622,202800,4179510685,3430,3430,3430,3430,0
20230622,202700,4179510685,3430,3430,3430,3430,0
20230622,202600,4179510685,3430,3430,3430,3430,0
20230622,202500,4179510685,3430,3430,3430,3430,0
20230622,202400,4179510685,3430,3430,3430,3430,0
20230622,202300,4179510685,3430,3430,3430,3430,0
20230622,202200,4179510685,3430,3430,3430,3430,0
20230622,202100,4179510685,3430,3430,3430,3430,0
20230622,202000,4179510685,3430,3430,3430,3430,0
20230622,201900,4179510685,3430,3430,3430,3430,0
20230622,201800,4179510685,3430,3430,3430,3430,0
20230622,201700,4179510685,3430,3430,3430,3430,0
20230622,201600,4179510685,3430,3430,3430,3430,0
20230622,201500,4179510685,3430,3430,3430,3430,0
20230622,201400,4179510685,3430,3430,3430,3430,0
20230622,201300,4179510685,3430,3430,3430,3430,0
20230622,201200,4179510685,3430,3430,3430,3430,0
20230622,201100,4179510685,3430,3430,3430,3430,0
20230622,201000,4179510685,3430,3430,3430,3430,0
20230622,200900,4179510685,3430,3430,3430,3430,0
20230622,200800,4179510685,3430,3430,3430,3430,0
20230622,200700,4179510685,3430,3430,3430,3430,0
20230622,200600,4179510685,3430,3430,3430,3430,0
20230622,200500,4179510685,3430,3430,3430,3430,0
20230622,200400,4179510685,3430,3430,3430,3430,0
20230622,200300,4179510685,3430,3430,3430,3430,11998
20230622,200200,4179510685,3430,3430,3430,3430,0
20230622,200100,4179510685,3430,3430,3430,3430,0
20230622,200000,4179510685,3430,3430,3430,3430,0
20230622,195900,4179510685,3430,3430,3430,3430,0
20230622,195800,4179510685,3430,3430,3430,3430,0
20230622,195700,4179510685,3430,3430,3430,3430,0
20230622,195600,4179510685,3430,3430,3430,3430,0
20230622,195500,4179510685,3430,3430,3430,3430,0
20230622,195400,4179510685,3430,3430,3430,3430,0
20230622,195300,4179510685,3430,3430,3430,3430,0
20230622,195200,4179510685,3430,3430,3430,3430,0
20230622,195100,4179510685,3430,3430,3430,3430,0
20230622,195000,4179510685,3430,3430,3430,3430,0
20230622,194900,4179510685,3430,3430,3430,3430,0
20230622,194800,4179510685,3430,3430,3430,3430,0
20230622,194700,4179510685,3430,3430,3430,3430,0
20230622,194600,4179510685,3430,3430,3430,3430,0
20230622,194500,4179510685,3430,3430,3430,3430,0
20230622,194400,4179510685,3430,3430,3430,3430,0
20230622,194300,4179510685,3430,3430,3430,3430,0
20230622,194200,4179510685,3430,3430,3430,3430,0
20230622,194100,4179510685,3430,3430,3430,3430,0
20230622,194000,4179510685,3430,3430,3430,3430,0
20230622,193900,4179510685,3430,3430,3430,3430,0
20230622,193800,4179510685,3430,3430,3430,3430,0
20230622,193700,4179510685,3430,3430,3430,3430,0
20230622,193600,4179510685,3430,3430,3430,3430,0
20230622,193500,4179510685,3430,3430,3430,3430,0
20230622,193400,4179510685,3430,3430,3430,3430,0
20230622,193300,4179510685,3430,3430,3430,3430,11998
20230622,193200,4179510685,3430,3430,3430,3430,0
20230622,193100,4179510685,3430,3430,3430,3430,0
20230622,193000,4179510685,3430,3430,3430,3430,0
20230622,192900,4179510685,3430,3430,3430,3430,0
20230622,192800,4179510685,3430,3430,3430,3430,0
20230622,192700,4179510685,3430,3430,3430,3430,0
20230622,192600,4179510685,3430,3430,3430,3430,0
20230622,192500,4179510685,3430,3430,3430,3430,0
20230622,192400,4179510685,3430,3430,3430,3430,0
20230622,192300,4179510685,3430,3430,3430,3430,0
20230622,192200,4179510685,3430,3430,3430,3430,0
20230622,192100,4179510685,3430,3430,3430,3430,0
20230622,192000,4179510685,3430,3430,3430,3430,0
20230622,191900,4179510685,3430,3430,3430,3430,0
20230622,191800,4179510685,3430,3430,3430,3430,0
20230622,191700,4179510685,3430,3430,3430,3430,0
20230622,191600,4179510685,3430,3430,3430,3430,0
20230622,191500,4179510685,3430,3430,3430,3430,0
20230622,191400,4179510685,3430,3430,3430,3430,0
20230622,191300,4179510685,3430,3430,3430,3430,0
20230622,191200,4179510685,3430,3430,3430,3430,0
20230622,191100,4179510685,3430,3430,3430,3430,0
20230622,191000,4179510685,3430,3430,3430,3430,0
20230622,190900,4179510685,3430,3430,3430,3430,0
20230622,190800,4179510685,3430,3430,3430,3430,0
20230622,190700,4179510685,3430,3430,3430,3430,0
20230622,190600,4179510685,3430,3430,3430,3430,0
20230622,190500,4179510685,3430,3430,3430,3430,0
20230622,190400,4179510685,3430,3430,3430,3430,0
20230622,190300,4179510685,3430,3430,3430,3430,11998
20230622,190200,4179510685,3430,3430,3430,3430,0
20230622,190100,4179510685,3430,3430,3430,3430,0
20230622,190000,4179510685,3430,3430,3430,3430,0
20230622,185900,4179510685,3430,3430,3430,3430,0
20230622,185800,4179510685,3430,3430,3430,3430,0
20230622,185700,4179510685,3430,3430,3430,3430,0
20230622,185600,4179510685,3430,3430,3430,3430,0
20230622,185500,4179510685,3430,3430,3430,3430,0
20230622,185400,4179510685,3430,3430,3430,3430,0
20230622,185300,4179510685,3430,3430,3430,3430,0
20230622,185200,4179510685,3430,3430,3430,3430,0
20230622,185100,4179510685,3430,3430,3430,3430,0
20230622,185000,4179510685,3430,3430,3430,3430,0
20230622,184900,4179510685,3430,3430,3430,3430,0
20230622,184800,4179510685,3430,3430,3430,3430,0
20230622,184700,4179510685,3430,3430,3430,3430,0
20230622,184600,4179510685,3430,3430,3430,3430,0
20230622,184500,4179510685,3430,3430,3430,3430,0
20230622,184400,4179510685,3430,3430,3430,3430,0
20230622,184300,4179510685,3430,3430,3430,3430,0
20230622,184200,4179510685,3430,3430,3430,3430,0
20230622,184100,4179510685,3430,3430,3430,3430,0
20230622,184000,4179510685,3430,3430,3430,3430,0
20230622,183900,4179510685,3430,3430,3430,3430,0
20230622,183800,4179510685,3430,3430,3430,3430,0
20230622,183700,4179510685,3430,3430,3430,3430,0
20230622,183600,4179510685,3430,3430,3430,3430,0
20230622,183500,4179510685,3430,3430,3430,3430,0
20230622,183400,4179510685,3430,3430,3430,3430,0
20230622,183300,4179510685,3430,3430,3430,3430,11998
20230622,183200,4179510685,3430,3430,3430,3430,0
20230622,183100,4179510685,3430,3430,3430,3430,0
20230622,183000,4179510685,3430,3430,3430,3430,0
20230622,182900,4179510685,3430,3430,3430,3430,0
20230622,182800,4179510685,3430,3430,3430,3430,0
20230622,182700,4179510685,3430,3430,3430,3430,0
20230622,182600,4179510685,3430,3430,3430,3430,0
20230622,182500,4179510685,3430,3430,3430,3430,0
20230622,182400,4179510685,3430,3430,3430,3430,0
20230622,182300,4179510685,3430,3430,3430,3430,0
20230622,182200,4179510685,3430,3430,3430,3430,0
20230622,182100,4179510685,3430,3430,3430,3430,0
20230622,182000,4179510685,3430,3430,3430,3430,0
20230622,181900,4179510685,3430,3430,3430,3430,0
20230622,181800,4179510685,3430,3430,3430,3430,0
20230622,181700,4179510685,3430,3430,3430,3430,0
20230622,181600,4179510685,3430,3430,3430,3430,0
20230622,181500,4179510685,3430,3430,3430,3430,0
20230622,181400,4179510685,3430,3430,3430,3430,0
20230622,181300,4179510685,3430,3430,3430,3430,0
20230622,181200,4179510685,3430,3430,3430,3430,0
20230622,181100,4179510685,3430,3430,3430,3430,0
20230622,181000,4179510685,3430,3430,3430,3430,0
20230622,180900,4179510685,3430,3430,3430,3430,0
20230622,180800,4179510685,3430,3430,3430,3430,0
20230622,180700,4179510685,3430,3430,3430,3430,0
20230622,180600,4179510685,3430,3430,3430,3430,0
20230622,180500,4179510685,3430,3430,3430,3430,0
20230622,180400,4179510685,3430,3430,3430,3430,0
20230622,180300,4179510685,3430,3430,3430,3430,11998
20230622,180200,4179510685,3430,3430,3430,3430,0
20230622,180100,4179510685,3430,3430,3430,3430,0
20230622,180000,4179510685,3430,3430,3430,3430,0
20230622,175900,4179510685,3430,3430,3430,3430,0
20230622,175800,4179510685,3430,3430,3430,3430,0
20230622,175700,4179510685,3430,3430,3430,3430,0
20230622,175600,4179510685,3430,3430,3430,3430,0
20230622,175500,4179510685,3430,3430,3430,3430,0
20230622,175400,4179510685,3430,3430,3430,3430,0
20230622,175300,4179510685,3430,3430,3430,3430,0
20230622,175200,4179510685,3430,3430,3430,3430,0
20230622,175100,4179510685,3430,3430,3430,3430,0
20230622,175000,4179510685,3430,3430,3430,3430,0
20230622,174900,4179510685,3430,3430,3430,3430,0
20230622,174800,4179510685,3430,3430,3430,3430,0
20230622,174700,4179510685,3430,3430,3430,3430,0
20230622,174600,4179510685,3430,3430,3430,3430,0
20230622,174500,4179510685,3430,3430,3430,3430,0
20230622,174400,4179510685,3430,3430,3430,3430,0
20230622,174300,4179510685,3430,3430,3430,3430,0
20230622,174200,4179510685,3430,3430,3430,3430,0
20230622,174100,4179510685,3430,3430,3430,3430,0
20230622,174000,4179510685,3430,3430,3430,3430,0
20230622,173900,4179510685,3430,3430,3430,3430,0
20230622,173800,4179510685,3430,3430,3430,3430,0
20230622,173700,4179510685,3430,3430,3430,3430,0
20230622,173600,4179510685,3430,3430,3430,3430,0
20230622,173500,4179510685,3430,3430,3430,3430,0
20230622,173400,4179510685,3430,3430,3430,3430,0
20230622,173300,4179510685,3430,3430,3430,3430,11998
20230622,173200,4179510685,3430,3430,3430,3430,0
20230622,173100,4179510685,3430,3430,3430,3430,0
20230622,173000,4179510685,3430,3430,3430,3430,0
20230622,172900,4179510685,3430,3430,3430,3430,0
20230622,172800,4179510685,3430,3430,3430,3430,0
20230622,172700,4179510685,3430,3430,3430,3430,0
20230622,172600,4179510685,3430,3430,3430,3430,0
20230622,172500,4179510685,3430,3430,3430,3430,0
20230622,172400,4179510685,3430,3430,3430,3430,0
20230622,172300,4179510685,3430,3430,3430,3430,0
20230622,172200,4179510685,3430,3430,3430,3430,0
20230622,172100,4179510685,3430,3430,3430,3430,0
20230622,172000,4179510685,3430,3430,3430,3430,0
20230622,171900,4179510685,3430,3430,3430,3430,0
20230622,171800,4179510685,3430,3430,3430,3430,0
20230622,171700,4179510685,3430,3430,3430,3430,0
20230622,171600,4179510685,3430,3430,3430,3430,0
20230622,171500,4179510685,3430,3430,3430,3430,0
20230622,171400,4179510685,3430,3430,3430,3430,0
20230622,171300,4179510685,3430,3430,3430,3430,0
20230622,171200,4179510685,3430,3430,3430,3430,0
20230622,171100,4179510685,3430,3430,3430,3430,0
20230622,171000,4179510685,3430,3430,3430,3430,0
20230622,170900,4179510685,3430,3430,3430,3430,0
20230622,170800,4179510685,3430,3430,3430,3430,0
20230622,170700,4179510685,3430,3430,3430,3430,0
20230622,170600,4179510685,3430,3430,3430,3430,0
20230622,170500,4179510685,3430,3430,3430,3430,0
20230622,170400,4179510685,3430,3430,3430,3430,0
20230622,170300,4179510685,3430,3430,3430,3430,11998
20230622,170200,4179510685,3430,3430,3430,3430,0
20230622,170100,4179510685,3430,3430,3430,3430,0
20230622,170000,4179510685,3430,3430,3430,3430,0
20230622,165900,4179510685,3430,3430,3430,3430,0
20230622,165800,4179510685,3430,3430,3430,3430,0
20230622,165700,4179510685,3430,3430,3430,3430,0
20230622,165600,4179510685,3430,3430,3430,3430,0
20230622,165500,4179510685,3430,3430,3430,3430,0
20230622,165400,4179510685,3430,3430,3430,3430,0
20230622,165300,4179510685,3430,3430,3430,3430,0
20230622,165200,4179510685,3430,3430,3430,3430,0
20230622,165100,4179510685,3430,3430,3430,3430,0
20230622,165000,4179510685,3430,3430,3430,3430,0
20230622,164900,4179510685,3430,3430,3430,3430,0
20230622,164800,4179510685,3430,3430,3430,3430,0
20230622,164700,4179510685,3430,3430,3430,3430,0
20230622,164600,4179510685,3430,3430,3430,3430,0
20230622,164500,4179510685,3430,3430,3430,3430,0
20230622,164400,4179510685,3430,3430,3430,3430,0
20230622,164300,4179510685,3430,3430,3430,3430,0
20230622,164200,4179510685,3430,3430,3430,3430,0
20230622,164100,4179510685,3430,3430,3430,3430,0
20230622,164000,4179510685,3430,3430,3430,3430,0
20230622,163900,4179510685,3430,3430,3430,3430,0
20230622,163800,4179510685,3430,3430,3430,3430,0
20230622,163700,4179510685,3430,3430,3430,3430,0
20230622,163600,4179510685,3430,3430,3430,3430,0
20230622,163500,4179510685,3430,3430,3430,3430,0
20230622,163400,4179510685,3430,3430,3430,3430,0
20230622,163300,4179510685,3430,3430,3430,3430,11998
20230622,163200,4179510685,3430,3430,3430,3430,0
20230622,163100,4179510685,3430,3430,3430,3430,0
20230622,163000,4179510685,3430,3430,3430,3430,0
20230622,162900,4179510685,3430,3430,3430,3430,0
20230622,162800,4179510685,3430,3430,3430,3430,0
20230622,162700,4179510685,3430,3430,3430,3430,0
20230622,162600,4179510685,3430,3430,3430,3430,0
20230622,162500,4179510685,3430,3430,3430,3430,0
20230622,162400,4179510685,3430,3430,3430,3430,0
20230622,162300,4179510685,3430,3430,3430,3430,0
20230622,162200,4179510685,3430,3430,3430,3430,0
20230622,162100,4179510685,3430,3430,3430,3430,0
20230622,162000,4179510685,3430,3430,3430,3430,0
20230622,161900,4179510685,3430,3430,3430,3430,0
20230622,161800,4179510685,3430,3430,3430,3430,0
20230622,161700,4179510685,3430,3430,3430,3430,0
20230622,161600,4179510685,3430,3430,3430,3430,0
20230622,161500,4179510685,3430,3430,3430,3430,0
20230622,161400,4179510685,3430,3430,3430,3430,0
20230622,161300,4179510685,3430,3430,3430,3430,0
20230622,161200,4179510685,3430,3430,3430,3430,0
20230622,161100,4179510685,3430,3430,3430,3430,0
20230622,161000,4179510685,3430,3430,3430,3430,0
20230622,160900,4179510685,3430,3430,3430,3430,0
20230622,160800,4179510685,3430,3430,3430,3430,0
20230622,160700,4179510685,3430,3430,3430,3430,0
20230622,160600,4179510685,3430,3430,3430,3430,0
20230622,160500,4179510685,3430,3430,3430,3430,0
20230622,160400,4179510685,3430,3430,3430,3430,0
20230622,160300,4179510685,3430,3430,3430,3430,11998
20230622,160200,4179510685,3430,3430,3430,3430,0
20230622,160100,4179510685,3430,3430,3430,3430,0
20230622,160000,4179510685,3430,3430,3430,3430,0
20230622,155900,4179510685,3430,3430,3430,3430,0
20230622,155800,4179510685,3430,3430,3430,3430,0
20230622,155700,4179510685,3430,3430,3430,3430,0
20230622,155600,4179510685,3430,3430,3430,3430,0
20230622,155500,4179510685,3430,3430,3430,3430,0
20230622,155400,4179510685,3430,3430,3430,3430,0
20230622,155300,4179510685,3430,3430,3430,3430,0
20230622,155200,4179510685,3430,3430,3430,3430,0
20230622,155100,4179510685,3430,3430,3430,3430,0
20230622,155000,4179510685,3430,3430,3430,3430,0
20230622,154900,4179510685,3430,3430,3430,3430,0
20230622,154800,4179510685,3430,3430,3430,3430,0
20230622,154700,4179510685,3430,3430,3430,3430,0
20230622,154600,4179510685,3430,3430,3430,3430,0
20230622,154500,4179510685,3430,3430,3430,3430,0
20230622,154400,4179510685,3430,3430,3430,3430,0
20230622,154300,4179510685,3430,3430,3430,3430,0
20230622,154200,4179510685,3430,3430,3430,3430,0
20230622,154100,4179510685,3430,3430,3430,3430,0
20230622,154000,4179510685,3430,3430,3430,3430,0
20230622,153900,4179510685,3430,3430,3430,3430,0
20230622,153800,4179510685,3430,3430,3430,3430,0
20230622,153700,4179510685,3430,3430,3430,3430,0
20230622,153600,4179510685,3430,3430,3430,3430,0
20230622,153500,4179510685,3430,3430,3430,3430,0
20230622,153400,4179510685,3430,3430,3430,3430,0
20230622,153300,4179510685,3430,3430,3430,3430,11998
20230622,153200,4179510685,3430,3430,3430,3430,0
20230622,153100,4179510685,3430,3430,3430,3430,0
20230622,153000,4179510685,3430,3430,3430,3430,11998
20230622,152900,4138357545,3425,3425,3425,3425,0
20230622,152800,4138357545,3425,3425,3425,3425,0
20230622,152700,4138357545,3425,3425,3425,3425,0
20230622,152600,4138357545,3425,3425,3425,3425,0
20230622,152500,4138357545,3425,3425,3425,3425,0
20230622,152400,4138357545,3425,3425,3425,3425,0
20230622,152300,4138357545,3425,3425,3425,3425,0
20230622,152200,4138357545,3425,3425,3425,3425,0
20230622,152100,4138357545,3425,3425,3425,3425,0
20230622,152000,4138357545,3425,3425,3425,3425,0
20230622,151900,4138357545,3425,3425,3425,3420,3432
20230622,151800,4126608400,3420,3420,3425,3415,2065
20230622,151700,4119548315,3420,3420,3420,3420,1834
20230622,151600,4113276035,3425,3420,3425,3420,2881
20230622,151500,4103421615,3420,3420,3425,3415,4657
20230622,151400,4087500450,3420,3415,3420,3415,3354
20230622,151300,4076041735,3415,3415,3420,3415,4573
20230622,151200,4060418885,3415,3420,3420,3415,2921
20230622,151100,4050437470,3420,3415,3420,3415,575
20230622,151000,4048471470,3415,3420,3420,3415,1276
20230622,150900,4044113375,3420,3420,3420,3415,4817
20230622,150800,4027660140,3415,3415,3420,3415,6471
20230622,150700,4005561650,3420,3415,3420,3415,1343
20230622,150600,4000971255,3415,3415,3420,3415,2301
20230622,150500,3993108325,3415,3420,3420,3415,2152
20230622,150400,3985757920,3420,3415,3420,3415,4376
20230622,150300,3970807830,3415,3415,3415,3415,7653
20230622,150200,3944672835,3415,3415,3420,3415,2732
20230622,150100,3935339815,3415,3420,3420,3415,5279
20230622,150000,3917311460,3420,3425,3430,3420,3764
20230622,145900,3904427870,3430,3425,3430,3415,32134
20230622,145800,3794558010,3425,3425,3430,3425,9602
20230622,145700,3761670795,3430,3430,3430,3430,116
20230622,145600,3761272915,3430,3425,3430,3425,1832
20230622,145500,3754998295,3430,3430,3430,3425,949
20230622,145400,3751747585,3430,3430,3430,3430,922
20230622,145300,3748585125,3435,3430,3435,3430,82
20230622,145200,3748303810,3430,3430,3435,3430,2660
20230622,145100,3739179655,3430,3430,3430,3430,853
20230622,145000,3736253865,3430,3435,3435,3430,471
20230622,144900,3734637980,3435,3430,3435,3430,5752
20230622,144800,3714896250,3425,3430,3430,3425,1731
20230622,144700,3708967290,3430,3430,3430,3430,3707
20230622,144600,3696252280,3435,3435,3435,3435,85
20230622,144500,3695960305,3435,3430,3435,3430,93
20230622,144400,3695640945,3430,3430,3430,3430,2375
20230622,144300,3687494695,3430,3435,3435,3430,1120
20230622,144200,3683652095,3435,3435,3435,3430,3866
20230622,144100,3670376985,3435,3435,3440,3435,2816
20230622,144000,3660694230,3430,3435,3435,3430,2314
20230622,143900,3652757160,3435,3430,3435,3430,391
20230622,143800,3651414575,3430,3435,3435,3425,11182
20230622,143700,3613064640,3435,3430,3435,3430,1073
20230622,143600,3609378890,3430,3435,3435,3430,5331
20230622,143500,3591087710,3430,3435,3435,3430,2957
20230622,143400,3580932620,3435,3435,3435,3430,1387
20230622,143300,3576168300,3435,3435,3440,3435,4925
20230622,143200,3559248330,3440,3430,3440,3430,8792
20230622,143100,3529074860,3435,3435,3435,3430,1263
20230622,143000,3524741100,3430,3435,3435,3430,3427
20230622,142900,3512976115,3430,3435,3435,3430,340
20230622,142800,3511808465,3440,3440,3440,3435,3436
20230622,142700,3499997540,3440,3440,3440,3435,1443
20230622,142600,3495040225,3440,3445,3445,3440,504
20230622,142500,3493306325,3445,3445,3445,3445,374
20230622,142400,3492017895,3445,3435,3445,3435,934
20230622,142300,3488809475,3435,3435,3435,3435,0
20230622,142200,3488809475,3435,3440,3440,3435,1012
20230622,142100,3485332890,3440,3440,3440,3440,11
20230622,142000,3485295050,3440,3435,3440,3435,2554
20230622,141900,3476509455,3440,3435,3440,3435,513
20230622,141800,3474746945,3435,3440,3440,3435,1122
20230622,141700,3470891860,3440,3445,3445,3440,1922
20230622,141600,3464279740,3450,3445,3450,3445,128
20230622,141500,3463838765,3445,3450,3450,3445,1859
20230622,141400,3457433985,3450,3445,3450,3445,71
20230622,141300,3457189360,3445,3445,3445,3445,21
20230622,141200,3457117015,3445,3440,3445,3440,1572
20230622,141100,3451703630,3435,3435,3440,3435,88
20230622,141000,3451400995,3435,3440,3440,3435,2544
20230622,140900,3442649845,3440,3440,3440,3435,703
20230622,140800,3440234040,3440,3445,3445,3440,7177
20230622,140700,3415534055,3445,3440,3445,3440,4696
20230622,140600,3399376335,3445,3440,3445,3440,2990
20230622,140500,3389075810,3440,3445,3445,3440,1205
20230622,140400,3384927360,3440,3435,3440,3435,2032
20230622,140300,3377939790,3440,3440,3440,3440,1695
20230622,140200,3372108990,3435,3440,3440,3435,1854
20230622,140100,3365734745,3440,3440,3440,3440,103
20230622,140000,3365380425,3435,3440,3440,3435,2290
20230622,135900,3357510340,3440,3435,3440,3435,1288
20230622,135800,3353082120,3435,3440,3440,3435,894
20230622,135700,3350010875,3440,3440,3440,3440,1085
20230622,135600,3346278475,3440,3440,3445,3440,4517
20230622,135500,3330735955,3440,3440,3445,3440,7047
20230622,135400,3306493905,3440,3445,3445,3440,3390
20230622,135300,3294822755,3445,3445,3450,3445,12909
20230622,135200,3250350895,3450,3450,3450,3450,1880
20230622,135100,3243864895,3450,3450,3450,3445,15111
20230622,135000,3191734455,3450,3455,3455,3450,517
20230622,134900,3189949235,3450,3455,3455,3450,11922
20230622,134800,3148761250,3460,3460,3460,3460,5423
20230622,134700,3129997670,3460,3455,3460,3455,582
20230622,134600,3127986490,3455,3455,3455,3455,862
20230622,134500,3125008280,3455,3455,3460,3455,598
20230622,134400,3122941830,3455,3455,3455,3455,2240
20230622,134300,3115202630,3455,3460,3460,3455,167
20230622,134200,3114625290,3460,3460,3460,3455,1425
20230622,134100,3109697305,3455,3455,3455,3455,3468
20230622,134000,3097715365,3455,3460,3460,3455,1661
20230622,133900,3091970825,3460,3460,3460,3460,72
20230622,133800,3091721705,3455,3455,3455,3455,2650
20230622,133700,3082565955,3455,3455,3455,3455,10528
20230622,133600,3046191715,3450,3450,3450,3450,503
20230622,133500,3044456365,3455,3450,3455,3450,83
20230622,133400,3044169660,3455,3455,3455,3450,2105
20230622,133300,3036899400,3450,3455,3455,3450,5863
20230622,133200,3016671050,3455,3450,3455,3450,804
20230622,133100,3013894250,3450,3450,3455,3450,3844
20230622,133000,3000632095,3455,3450,3455,3450,687
20230622,132900,2998259280,3450,3455,3455,3450,1862
20230622,132800,2991830380,3455,3455,3455,3450,5637
20230622,132700,2972360980,3455,3450,3455,3450,4718
20230622,132600,2956083520,3450,3445,3450,3445,3100
20230622,132500,2945391020,3450,3445,3450,3445,1818
20230622,132400,2939122255,3445,3450,3450,3445,2190
20230622,132300,2931566770,3445,3450,3450,3445,1282
20230622,132200,2927147375,3445,3445,3445,3445,0
20230622,132100,2927147375,3445,3445,3450,3445,2171
20230622,132000,2919662355,3450,3455,3455,3445,1918
20230622,131900,2913046745,3450,3450,3450,3445,1455
20230622,131800,2908030330,3450,3445,3450,3445,3460
20230622,131700,2896099490,3450,3440,3450,3440,564
20230622,131600,2894156495,3440,3440,3440,3435,1362
20230622,131500,2889474550,3440,3435,3440,3435,79
20230622,131400,2889203180,3435,3435,3440,3435,906
20230622,131300,2886088045,3435,3435,3435,3435,570
20230622,131200,2884130095,3435,3445,3445,3435,6708
20230622,131100,2861059555,3445,3445,3445,3445,72
20230622,131000,2860811515,3445,3445,3445,3440,2671
20230622,130900,2851622875,3445,3440,3445,3440,1150
20230622,130800,2847666870,3445,3450,3450,3445,134
20230622,130700,2847205085,3450,3445,3450,3440,967
20230622,130600,2843872760,3450,3450,3450,3450,72
20230622,130500,2843624360,3450,3445,3450,3445,1639
20230622,130400,2837978000,3450,3450,3450,3445,610
20230622,130300,2835876085,3450,3450,3450,3445,1320
20230622,130200,2831325420,3450,3445,3450,3445,5593
20230622,130100,2812034665,3445,3450,3450,3445,2713
20230622,130000,2802683010,3450,3450,3450,3450,3439
20230622,125900,2790818460,3455,3450,3455,3450,668
20230622,125800,2788513855,3455,3455,3460,3455,1618
20230622,125700,2782923305,3455,3460,3460,3455,969
20230622,125600,2779573900,3455,3455,3460,3455,1069
20230622,125500,2775879640,3460,3455,3460,3455,1117
20230622,125400,2772018905,3455,3450,3455,3450,672
20230622,125300,2769700485,3455,3455,3455,3455,72
20230622,125200,2769451725,3455,3450,3455,3450,1751
20230622,125100,2763410765,3455,3455,3455,3455,962
20230622,125000,2760087055,3455,3450,3455,3450,3026
20230622,124900,2749638555,3455,3455,3455,3455,529
20230622,124800,2747810860,3455,3450,3455,3450,1225
20230622,124700,2743584605,3450,3450,3455,3450,1202
20230622,124600,2739434855,3450,3455,3455,3450,1180
20230622,124500,2735363850,3450,3450,3455,3450,747
20230622,124400,2732786345,3455,3450,3455,3450,2198
20230622,124300,2725200510,3450,3455,3455,3450,1357
20230622,124200,2720518610,3455,3455,3455,3455,152
20230622,124100,2719993450,3455,3455,3455,3455,1027
20230622,124000,2716445165,3455,3455,3455,3455,684
20230622,123900,2714081945,3450,3455,3455,3450,670
20230622,123800,2711770425,3455,3455,3455,3450,201
20230622,123700,2711076130,3460,3455,3460,3455,870
20230622,123600,2708069755,3460,3455,3460,3455,210
20230622,123500,2707344200,3455,3460,3460,3455,1278
20230622,123400,2702926000,3460,3450,3460,3450,2020
20230622,123300,2695950520,3450,3450,3450,3450,4867
20230622,123200,2679159370,3450,3450,3450,3450,808
20230622,123100,2676371770,3450,3450,3450,3450,498
20230622,123000,2674653670,3455,3460,3460,3455,4388
20230622,122900,2659491745,3460,3460,3460,3460,72
20230622,122800,2659242625,3455,3455,3460,3455,3995
20230622,122700,2645438885,3455,3440,3455,3440,4394
20230622,122600,2630297610,3440,3445,3445,3440,668
20230622,122500,2627999685,3445,3445,3445,3445,84
20230622,122400,2627710305,3440,3445,3445,3440,2707
20230622,122300,2618393175,3440,3445,3450,3440,2520
20230622,122200,2609709045,3450,3450,3450,3445,3897
20230622,122100,2596265050,3445,3445,3445,3440,2409
20230622,122000,2587969430,3440,3440,3440,3440,939
20230622,121900,2584739270,3440,3440,3440,3435,2332
20230622,121800,2576720525,3440,3440,3440,3440,246
20230622,121700,2575874285,3440,3435,3440,3435,724
20230622,121600,2573387055,3435,3435,3435,3435,166
20230622,121500,2572816845,3435,3435,3435,3435,1203
20230622,121400,2568684540,3435,3435,3435,3435,300
20230622,121300,2567654040,3435,3435,3435,3435,669
20230622,121200,2565356025,3435,3435,3435,3435,666
20230622,121100,2563068315,3440,3435,3440,3435,302
20230622,121000,2562030940,3435,3440,3440,3435,2988
20230622,120900,2551755555,3445,3445,3445,3445,0
20230622,120800,2551755555,3445,3440,3445,3440,1062
20230622,120700,2548102230,3440,3440,3445,3440,132
20230622,120600,2547648145,3440,3440,3445,3435,3592
20230622,120500,2535292450,3440,3440,3440,3440,103
20230622,120400,2534938130,3440,3440,3440,3435,1695
20230622,120300,2529110705,3440,3450,3450,3440,12428
20230622,120200,2486312180,3450,3455,3455,3450,4571
20230622,120100,2470522710,3455,3455,3455,3455,666
20230622,120000,2468221680,3460,3460,3460,3460,102
20230622,115900,2467868760,3455,3455,3455,3455,1348
20230622,115800,2463211420,3455,3455,3455,3455,28
20230622,115700,2463114680,3460,3455,3460,3455,706
20230622,115600,2460675440,3460,3455,3460,3455,677
20230622,115500,2458336375,3455,3455,3460,3455,714
20230622,115400,2455869335,3455,3455,3460,3455,208
20230622,115300,2455150685,3455,3460,3460,3455,843
20230622,115200,2452237740,3455,3460,3460,3450,2849
20230622,115100,2442400955,3455,3455,3460,3455,1228
20230622,115000,2438158210,3455,3455,3460,3455,974
20230622,114900,2434793010,3460,3460,3460,3460,855
20230622,114800,2431834710,3460,3460,3460,3455,4169
20230622,114700,2417413305,3460,3460,3460,3460,2331
20230622,114600,2409348045,3460,3460,3460,3455,1994
20230622,114500,2402452140,3460,3455,3460,3455,101
20230622,114400,2402103180,3460,3460,3460,3455,857
20230622,114300,2399141290,3460,3460,3460,3460,97
20230622,114200,2398805670,3455,3455,3460,3455,1502
20230622,114100,2393616100,3455,3460,3460,3455,611
20230622,114000,2391504545,3460,3460,3465,3455,7951
20230622,113900,2363998625,3460,3465,3465,3460,1118
20230622,113800,2360129895,3465,3465,3465,3465,0
20230622,113700,2360129895,3465,3465,3465,3460,899
20230622,113600,2357018255,3465,3465,3465,3460,183
20230622,113500,2356384185,3460,3460,3460,3460,4721
20230622,113400,2340049525,3465,3460,3465,3460,3258
20230622,113300,2328776835,3460,3465,3465,3460,846
20230622,113200,2325849215,3465,3465,3465,3465,571
20230622,113100,2323870700,3460,3460,3465,3460,1097
20230622,113000,2320074600,3460,3460,3465,3460,718
20230622,112900,2317590310,3460,3465,3465,3460,151
20230622,112800,2317067600,3465,3460,3465,3460,1861
20230622,112700,2310628455,3460,3460,3465,3460,5153
20230622,112600,2292784475,3465,3455,3465,3455,2395
20230622,112500,2284501215,3460,3460,3460,3455,276
20230622,112400,2283546345,3460,3450,3460,3450,1456
20230622,112300,2278518725,3450,3450,3450,3450,200
20230622,112200,2277828725,3450,3450,3450,3450,666
20230622,112100,2275531025,3450,3450,3450,3450,0
20230622,112000,2275531025,3450,3445,3455,3445,2090
20230622,111900,2268325020,3445,3440,3445,3440,1573
20230622,111800,2262912775,3440,3440,3440,3440,421
20230622,111700,2261464535,3440,3440,3440,3440,6389
20230622,111600,2239486375,3440,3440,3445,3440,229
20230622,111500,2238698610,3440,3445,3445,3435,6777
20230622,111400,2215375970,3445,3450,3450,3445,1425
20230622,111300,2210460045,3450,3455,3455,3450,2081
20230622,111200,2203270215,3455,3450,3455,3450,1616
20230622,111100,2197692565,3445,3440,3445,3440,844
20230622,111000,2194788315,3445,3445,3445,3445,10
20230622,110900,2194753865,3440,3445,3445,3440,2955
20230622,110800,2184580830,3445,3440,3445,3440,3494
20230622,110700,2172547340,3445,3440,3445,3440,4156
20230622,110600,2158237950,3440,3445,3445,3440,3171
20230622,110500,2147329670,3445,3440,3445,3440,149
20230622,110400,2146816765,3445,3445,3445,3440,2462
20230622,110300,2138338510,3450,3450,3450,3450,6103
20230622,110200,2117283160,3455,3455,3455,3455,510
20230622,110100,2115521110,3455,3455,3455,3455,10
20230622,110000,2115486560,3455,3455,3455,3455,1666
20230622,105900,2109730530,3455,3455,3455,3455,20
20230622,105800,2109661430,3455,3450,3455,3450,211
20230622,105700,2108932930,3455,3455,3455,3455,2089
20230622,105600,2101715435,3455,3455,3455,3455,1309
20230622,105500,2097192840,3455,3455,3455,3455,2905
20230622,105400,2087156065,3460,3460,3460,3460,32
20230622,105300,2087045345,3460,3460,3460,3460,1066
20230622,105200,2083356985,3460,3460,3460,3460,1533
20230622,105100,2078052805,3460,3465,3465,3460,2225
20230622,105000,2070353560,3465,3465,3465,3465,431
20230622,104900,2068860145,3465,3465,3465,3465,904
20230622,104800,2065727785,3465,3455,3465,3455,694
20230622,104700,2063329805,3465,3465,3465,3465,240
20230622,104600,2062498205,3465,3465,3465,3465,1796
20230622,104500,2056275065,3465,3465,3465,3465,1050
20230622,104400,2052636815,3465,3465,3465,3465,31
20230622,104300,2052529400,3470,3465,3470,3455,7665
20230622,104200,2026025945,3465,3465,3465,3465,956
20230622,104100,2022713405,3465,3465,3465,3465,2153
20230622,104000,2015253260,3465,3470,3470,3465,57
20230622,103900,2015055475,3465,3465,3470,3465,533
20230622,103800,2013208620,3465,3470,3470,3465,70
20230622,103700,2012965920,3465,3470,3470,3465,320
20230622,103600,2011855620,3465,3465,3470,3465,327
20230622,103500,2010722445,3470,3465,3470,3465,556
20230622,103400,2008794360,3465,3465,3465,3465,160
20230622,103300,2008239960,3470,3470,3470,3470,615
20230622,103200,2006105910,3470,3470,3470,3470,595
20230622,103100,2004041260,3470,3470,3470,3470,62
20230622,103000,2003826120,3465,3460,3470,3455,10199
20230622,102900,1968524180,3465,3460,3465,3460,9254
20230622,102800,1936496820,3465,3465,3465,3460,641
20230622,102700,1934275760,3465,3465,3465,3460,2434
20230622,102600,1925842055,3460,3460,3465,3460,1009
20230622,102500,1922349915,3465,3470,3470,3465,1170
20230622,102400,1918295660,3470,3460,3470,3460,528
20230622,102300,1916466300,3470,3460,3470,3460,18474
20230622,102200,1852417550,3460,3465,3465,3460,1330
20230622,102100,1847810730,3465,3470,3470,3465,8314
20230622,102000,1818999565,3470,3465,3470,3465,2608
20230622,101900,1809957310,3470,3465,3470,3465,1534
20230622,101800,1804634345,3470,3465,3470,3465,623
20230622,101700,1802472910,3470,3470,3470,3465,2400
20230622,101600,1794151410,3470,3470,3470,3470,575
20230622,101500,1792156160,3470,3470,3470,3470,3490
20230622,101400,1780045860,3470,3465,3470,3465,780
20230622,101300,1777340225,3470,3470,3470,3470,72
20230622,101200,1777090385,3470,3470,3470,3465,302
20230622,101100,1776042450,3470,3470,3470,3465,1669
20230622,101000,1770252160,3465,3475,3475,3465,4414
20230622,100900,1754932245,3475,3470,3475,3470,864
20230622,100800,1751930345,3470,3475,3475,3470,1731
20230622,100700,1745920910,3475,3470,3475,3470,252
20230622,100600,1745045510,3470,3470,3475,3470,178
20230622,100500,1744427100,3470,3470,3475,3470,2606
20230622,100400,1735383530,3470,3470,3475,3470,2556
20230622,100300,1726514150,3470,3470,3475,3470,1271
20230622,100200,1722097530,3470,3465,3470,3465,8727
20230622,100100,1691815090,3465,3455,3465,3455,22532
20230622,100000,1613832275,3455,3450,3455,3450,502
20230622,095900,1612098870,3450,3455,3455,3450,2352
20230622,095800,1603981800,3455,3445,3455,3445,8980
20230622,095700,1573000835,3450,3450,3450,3450,500
20230622,095600,1571275835,3450,3450,3450,3445,2011
20230622,095500,1564342885,3450,3450,3450,3450,1015
20230622,095400,1560841135,3450,3455,3455,3450,2270
20230622,095300,1553009490,3455,3450,3455,3450,2164
20230622,095200,1545543590,3455,3455,3455,3450,2625
20230622,095100,1536474230,3455,3450,3455,3450,2469
20230622,095000,1527955730,3455,3455,3460,3450,3869
20230622,094900,1514599020,3455,3460,3460,3455,1116
20230622,094800,1510739065,3460,3460,3460,3460,974
20230622,094700,1507369025,3460,3455,3460,3455,466
20230622,094600,1505758475,3455,3460,3465,3455,17044
20230622,094500,1446749805,3460,3460,3460,3455,7716
20230622,094400,1420053445,3460,3465,3465,3460,1545
20230622,094300,1414702835,3465,3465,3470,3465,2597
20230622,094200,1405703940,3465,3460,3465,3460,9574
20230622,094100,1372550650,3465,3465,3465,3460,12154
20230622,094000,1330439540,3465,3465,3470,3460,1428
20230622,093900,1325492670,3460,3470,3470,3460,670
20230622,093800,1323171445,3465,3465,3470,3465,6781
20230622,093700,1299675275,3465,3465,3465,3460,3442
20230622,093600,1287758000,3465,3465,3465,3460,1963
20230622,093500,1280960965,3465,3450,3465,3450,5669
20230622,093400,1261373610,3460,3450,3460,3440,15106
20230622,093300,1209171335,3450,3445,3450,3445,1635
20230622,093200,1203533725,3445,3445,3445,3440,603
20230622,093100,1201459010,3445,3445,3445,3440,2030
20230622,093000,1194471950,3445,3430,3445,3425,1319
20230622,092900,1189945760,3430,3430,3430,3425,1313
20230622,092800,1185447170,3425,3430,3430,3425,3908
20230622,092700,1172056980,3435,3440,3440,3430,4329
20230622,092600,1157189345,3440,3450,3450,3440,2734
20230622,092500,1147775935,3440,3460,3460,3440,3101
20230622,092400,1137079500,3450,3460,3460,3450,3564
20230622,092300,1124763490,3460,3470,3470,3460,1706
20230622,092200,1118860710,3470,3470,3470,3465,7044
20230622,092100,1094431460,3470,3480,3480,3465,3025
20230622,092000,1083916995,3465,3475,3480,3465,24134
20230622,091900,1000057895,3475,3470,3485,3470,47803
20230622,091800,833855620,3470,3450,3470,3450,48582
20230622,091700,665661705,3450,3445,3450,3440,3911
20230622,091600,652186435,3445,3445,3445,3440,4556
20230622,091500,636497875,3440,3455,3455,3440,9223
20230622,091400,604747760,3455,3445,3455,3440,12951
20230622,091300,560074370,3450,3445,3455,3445,8878
20230622,091200,529444340,3450,3445,3450,3440,10299
20230622,091100,493949990,3440,3425,3440,3425,12305
20230622,091000,451646300,3420,3390,3420,3390,23545
20230622,090900,371361345,3400,3390,3400,3385,7897
20230622,090800,344592195,3390,3390,3395,3385,2377
20230622,090700,336533290,3390,3380,3400,3380,3509
20230622,090600,324625700,3385,3385,3400,3380,26151
20230622,090500,236058005,3385,3360,3390,3360,15979
20230622,090400,182165540,3360,3370,3370,3360,7854
20230622,090300,155733540,3370,3380,3385,3370,13530
20230622,090200,110067070,3385,3395,3395,3380,6854
20230622,090100,86841660,3390,3400,3405,3390,8294
20230622,090000,58666225,3400,3395,3400,3385,15035