stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,203900,1634412575,3250,3250,3250,3250,15293
20230622,203800,1634412575,3250,3250,3250,3250,0
20230622,203700,1634412575,3250,3250,3250,3250,0
20230622,203600,1634412575,3250,3250,3250,3250,0
20230622,203500,1634412575,3250,3250,3250,3250,0
20230622,203400,1634412575,3250,3250,3250,3250,0
20230622,203300,1634412575,3250,3250,3250,3250,0
20230622,203200,1634412575,3250,3250,3250,3250,0
20230622,203100,1634412575,3250,3250,3250,3250,0
20230622,203000,1634412575,3250,3250,3250,3250,0
20230622,202900,1634412575,3250,3250,3250,3250,0
20230622,202800,1634412575,3250,3250,3250,3250,0
20230622,202700,1634412575,3250,3250,3250,3250,0
20230622,202600,1634412575,3250,3250,3250,3250,0
20230622,202500,1634412575,3250,3250,3250,3250,0
20230622,202400,1634412575,3250,3250,3250,3250,0
20230622,202300,1634412575,3250,3250,3250,3250,0
20230622,202200,1634412575,3250,3250,3250,3250,0
20230622,202100,1634412575,3250,3250,3250,3250,0
20230622,202000,1634412575,3250,3250,3250,3250,0
20230622,201900,1634412575,3250,3250,3250,3250,0
20230622,201800,1634412575,3250,3250,3250,3250,0
20230622,201700,1634412575,3250,3250,3250,3250,0
20230622,201600,1634412575,3250,3250,3250,3250,0
20230622,201500,1634412575,3250,3250,3250,3250,0
20230622,201400,1634412575,3250,3250,3250,3250,0
20230622,201300,1634412575,3250,3250,3250,3250,0
20230622,201200,1634412575,3250,3250,3250,3250,0
20230622,201100,1634412575,3250,3250,3250,3250,0
20230622,201000,1634412575,3250,3250,3250,3250,0
20230622,200900,1634412575,3250,3250,3250,3250,15293
20230622,200800,1634412575,3250,3250,3250,3250,0
20230622,200700,1634412575,3250,3250,3250,3250,0
20230622,200600,1634412575,3250,3250,3250,3250,0
20230622,200500,1634412575,3250,3250,3250,3250,0
20230622,200400,1634412575,3250,3250,3250,3250,0
20230622,200300,1634412575,3250,3250,3250,3250,0
20230622,200200,1634412575,3250,3250,3250,3250,0
20230622,200100,1634412575,3250,3250,3250,3250,0
20230622,200000,1634412575,3250,3250,3250,3250,0
20230622,195900,1634412575,3250,3250,3250,3250,0
20230622,195800,1634412575,3250,3250,3250,3250,0
20230622,195700,1634412575,3250,3250,3250,3250,0
20230622,195600,1634412575,3250,3250,3250,3250,0
20230622,195500,1634412575,3250,3250,3250,3250,0
20230622,195400,1634412575,3250,3250,3250,3250,0
20230622,195300,1634412575,3250,3250,3250,3250,0
20230622,195200,1634412575,3250,3250,3250,3250,0
20230622,195100,1634412575,3250,3250,3250,3250,0
20230622,195000,1634412575,3250,3250,3250,3250,0
20230622,194900,1634412575,3250,3250,3250,3250,0
20230622,194800,1634412575,3250,3250,3250,3250,0
20230622,194700,1634412575,3250,3250,3250,3250,0
20230622,194600,1634412575,3250,3250,3250,3250,0
20230622,194500,1634412575,3250,3250,3250,3250,0
20230622,194400,1634412575,3250,3250,3250,3250,0
20230622,194300,1634412575,3250,3250,3250,3250,0
20230622,194200,1634412575,3250,3250,3250,3250,0
20230622,194100,1634412575,3250,3250,3250,3250,0
20230622,194000,1634412575,3250,3250,3250,3250,0
20230622,193900,1634412575,3250,3250,3250,3250,15293
20230622,193800,1634412575,3250,3250,3250,3250,0
20230622,193700,1634412575,3250,3250,3250,3250,0
20230622,193600,1634412575,3250,3250,3250,3250,0
20230622,193500,1634412575,3250,3250,3250,3250,0
20230622,193400,1634412575,3250,3250,3250,3250,0
20230622,193300,1634412575,3250,3250,3250,3250,0
20230622,193200,1634412575,3250,3250,3250,3250,0
20230622,193100,1634412575,3250,3250,3250,3250,0
20230622,193000,1634412575,3250,3250,3250,3250,0
20230622,192900,1634412575,3250,3250,3250,3250,0
20230622,192800,1634412575,3250,3250,3250,3250,0
20230622,192700,1634412575,3250,3250,3250,3250,0
20230622,192600,1634412575,3250,3250,3250,3250,0
20230622,192500,1634412575,3250,3250,3250,3250,0
20230622,192400,1634412575,3250,3250,3250,3250,0
20230622,192300,1634412575,3250,3250,3250,3250,0
20230622,192200,1634412575,3250,3250,3250,3250,0
20230622,192100,1634412575,3250,3250,3250,3250,0
20230622,192000,1634412575,3250,3250,3250,3250,0
20230622,191900,1634412575,3250,3250,3250,3250,0
20230622,191800,1634412575,3250,3250,3250,3250,0
20230622,191700,1634412575,3250,3250,3250,3250,0
20230622,191600,1634412575,3250,3250,3250,3250,0
20230622,191500,1634412575,3250,3250,3250,3250,0
20230622,191400,1634412575,3250,3250,3250,3250,0
20230622,191300,1634412575,3250,3250,3250,3250,0
20230622,191200,1634412575,3250,3250,3250,3250,0
20230622,191100,1634412575,3250,3250,3250,3250,0
20230622,191000,1634412575,3250,3250,3250,3250,0
20230622,190900,1634412575,3250,3250,3250,3250,15293
20230622,190800,1634412575,3250,3250,3250,3250,0
20230622,190700,1634412575,3250,3250,3250,3250,0
20230622,190600,1634412575,3250,3250,3250,3250,0
20230622,190500,1634412575,3250,3250,3250,3250,0
20230622,190400,1634412575,3250,3250,3250,3250,0
20230622,190300,1634412575,3250,3250,3250,3250,0
20230622,190200,1634412575,3250,3250,3250,3250,0
20230622,190100,1634412575,3250,3250,3250,3250,0
20230622,190000,1634412575,3250,3250,3250,3250,0
20230622,185900,1634412575,3250,3250,3250,3250,0
20230622,185800,1634412575,3250,3250,3250,3250,0
20230622,185700,1634412575,3250,3250,3250,3250,0
20230622,185600,1634412575,3250,3250,3250,3250,0
20230622,185500,1634412575,3250,3250,3250,3250,0
20230622,185400,1634412575,3250,3250,3250,3250,0
20230622,185300,1634412575,3250,3250,3250,3250,0
20230622,185200,1634412575,3250,3250,3250,3250,0
20230622,185100,1634412575,3250,3250,3250,3250,0
20230622,185000,1634412575,3250,3250,3250,3250,0
20230622,184900,1634412575,3250,3250,3250,3250,0
20230622,184800,1634412575,3250,3250,3250,3250,0
20230622,184700,1634412575,3250,3250,3250,3250,0
20230622,184600,1634412575,3250,3250,3250,3250,0
20230622,184500,1634412575,3250,3250,3250,3250,0
20230622,184400,1634412575,3250,3250,3250,3250,0
20230622,184300,1634412575,3250,3250,3250,3250,0
20230622,184200,1634412575,3250,3250,3250,3250,0
20230622,184100,1634412575,3250,3250,3250,3250,0
20230622,184000,1634412575,3250,3250,3250,3250,0
20230622,183900,1634412575,3250,3250,3250,3250,15293
20230622,183800,1634412575,3250,3250,3250,3250,0
20230622,183700,1634412575,3250,3250,3250,3250,0
20230622,183600,1634412575,3250,3250,3250,3250,0
20230622,183500,1634412575,3250,3250,3250,3250,0
20230622,183400,1634412575,3250,3250,3250,3250,0
20230622,183300,1634412575,3250,3250,3250,3250,0
20230622,183200,1634412575,3250,3250,3250,3250,0
20230622,183100,1634412575,3250,3250,3250,3250,0
20230622,183000,1634412575,3250,3250,3250,3250,0
20230622,182900,1634412575,3250,3250,3250,3250,0
20230622,182800,1634412575,3250,3250,3250,3250,0
20230622,182700,1634412575,3250,3250,3250,3250,0
20230622,182600,1634412575,3250,3250,3250,3250,0
20230622,182500,1634412575,3250,3250,3250,3250,0
20230622,182400,1634412575,3250,3250,3250,3250,0
20230622,182300,1634412575,3250,3250,3250,3250,0
20230622,182200,1634412575,3250,3250,3250,3250,0
20230622,182100,1634412575,3250,3250,3250,3250,0
20230622,182000,1634412575,3250,3250,3250,3250,0
20230622,181900,1634412575,3250,3250,3250,3250,0
20230622,181800,1634412575,3250,3250,3250,3250,0
20230622,181700,1634412575,3250,3250,3250,3250,0
20230622,181600,1634412575,3250,3250,3250,3250,0
20230622,181500,1634412575,3250,3250,3250,3250,0
20230622,181400,1634412575,3250,3250,3250,3250,0
20230622,181300,1634412575,3250,3250,3250,3250,0
20230622,181200,1634412575,3250,3250,3250,3250,0
20230622,181100,1634412575,3250,3250,3250,3250,0
20230622,181000,1634412575,3250,3250,3250,3250,0
20230622,180900,1634412575,3250,3250,3250,3250,15293
20230622,180800,1634412575,3250,3250,3250,3250,0
20230622,180700,1634412575,3250,3250,3250,3250,0
20230622,180600,1634412575,3250,3250,3250,3250,0
20230622,180500,1634412575,3250,3250,3250,3250,0
20230622,180400,1634412575,3250,3250,3250,3250,0
20230622,180300,1634412575,3250,3250,3250,3250,0
20230622,180200,1634412575,3250,3250,3250,3250,0
20230622,180100,1634412575,3250,3250,3250,3250,0
20230622,180000,1634412575,3250,3250,3250,3250,0
20230622,175900,1634412575,3250,3250,3250,3250,0
20230622,175800,1634412575,3250,3250,3250,3250,0
20230622,175700,1634412575,3250,3250,3250,3250,0
20230622,175600,1634412575,3250,3250,3250,3250,0
20230622,175500,1634412575,3250,3250,3250,3250,0
20230622,175400,1634412575,3250,3250,3250,3250,0
20230622,175300,1634412575,3250,3250,3250,3250,0
20230622,175200,1634412575,3250,3250,3250,3250,0
20230622,175100,1634412575,3250,3250,3250,3250,0
20230622,175000,1634412575,3250,3250,3250,3250,0
20230622,174900,1634412575,3250,3250,3250,3250,0
20230622,174800,1634412575,3250,3250,3250,3250,0
20230622,174700,1634412575,3250,3250,3250,3250,0
20230622,174600,1634412575,3250,3250,3250,3250,0
20230622,174500,1634412575,3250,3250,3250,3250,0
20230622,174400,1634412575,3250,3250,3250,3250,0
20230622,174300,1634412575,3250,3250,3250,3250,0
20230622,174200,1634412575,3250,3250,3250,3250,0
20230622,174100,1634412575,3250,3250,3250,3250,0
20230622,174000,1634412575,3250,3250,3250,3250,0
20230622,173900,1634412575,3250,3250,3250,3250,15293
20230622,173800,1634412575,3250,3250,3250,3250,0
20230622,173700,1634412575,3250,3250,3250,3250,0
20230622,173600,1634412575,3250,3250,3250,3250,0
20230622,173500,1634412575,3250,3250,3250,3250,0
20230622,173400,1634412575,3250,3250,3250,3250,0
20230622,173300,1634412575,3250,3250,3250,3250,0
20230622,173200,1634412575,3250,3250,3250,3250,0
20230622,173100,1634412575,3250,3250,3250,3250,0
20230622,173000,1634412575,3250,3250,3250,3250,0
20230622,172900,1634412575,3250,3250,3250,3250,0
20230622,172800,1634412575,3250,3250,3250,3250,0
20230622,172700,1634412575,3250,3250,3250,3250,0
20230622,172600,1634412575,3250,3250,3250,3250,0
20230622,172500,1634412575,3250,3250,3250,3250,0
20230622,172400,1634412575,3250,3250,3250,3250,0
20230622,172300,1634412575,3250,3250,3250,3250,0
20230622,172200,1634412575,3250,3250,3250,3250,0
20230622,172100,1634412575,3250,3250,3250,3250,0
20230622,172000,1634412575,3250,3250,3250,3250,0
20230622,171900,1634412575,3250,3250,3250,3250,0
20230622,171800,1634412575,3250,3250,3250,3250,0
20230622,171700,1634412575,3250,3250,3250,3250,0
20230622,171600,1634412575,3250,3250,3250,3250,0
20230622,171500,1634412575,3250,3250,3250,3250,0
20230622,171400,1634412575,3250,3250,3250,3250,0
20230622,171300,1634412575,3250,3250,3250,3250,0
20230622,171200,1634412575,3250,3250,3250,3250,0
20230622,171100,1634412575,3250,3250,3250,3250,0
20230622,171000,1634412575,3250,3250,3250,3250,0
20230622,170900,1634412575,3250,3250,3250,3250,15293
20230622,170800,1634412575,3250,3250,3250,3250,0
20230622,170700,1634412575,3250,3250,3250,3250,0
20230622,170600,1634412575,3250,3250,3250,3250,0
20230622,170500,1634412575,3250,3250,3250,3250,0
20230622,170400,1634412575,3250,3250,3250,3250,0
20230622,170300,1634412575,3250,3250,3250,3250,0
20230622,170200,1634412575,3250,3250,3250,3250,0
20230622,170100,1634412575,3250,3250,3250,3250,0
20230622,170000,1634412575,3250,3250,3250,3250,0
20230622,165900,1634412575,3250,3250,3250,3250,0
20230622,165800,1634412575,3250,3250,3250,3250,0
20230622,165700,1634412575,3250,3250,3250,3250,0
20230622,165600,1634412575,3250,3250,3250,3250,0
20230622,165500,1634412575,3250,3250,3250,3250,0
20230622,165400,1634412575,3250,3250,3250,3250,0
20230622,165300,1634412575,3250,3250,3250,3250,0
20230622,165200,1634412575,3250,3250,3250,3250,0
20230622,165100,1634412575,3250,3250,3250,3250,0
20230622,165000,1634412575,3250,3250,3250,3250,0
20230622,164900,1634412575,3250,3250,3250,3250,0
20230622,164800,1634412575,3250,3250,3250,3250,0
20230622,164700,1634412575,3250,3250,3250,3250,0
20230622,164600,1634412575,3250,3250,3250,3250,0
20230622,164500,1634412575,3250,3250,3250,3250,0
20230622,164400,1634412575,3250,3250,3250,3250,0
20230622,164300,1634412575,3250,3250,3250,3250,0
20230622,164200,1634412575,3250,3250,3250,3250,0
20230622,164100,1634412575,3250,3250,3250,3250,0
20230622,164000,1634412575,3250,3250,3250,3250,0
20230622,163900,1634412575,3250,3250,3250,3250,15293
20230622,163800,1634412575,3250,3250,3250,3250,0
20230622,163700,1634412575,3250,3250,3250,3250,0
20230622,163600,1634412575,3250,3250,3250,3250,0
20230622,163500,1634412575,3250,3250,3250,3250,0
20230622,163400,1634412575,3250,3250,3250,3250,0
20230622,163300,1634412575,3250,3250,3250,3250,0
20230622,163200,1634412575,3250,3250,3250,3250,0
20230622,163100,1634412575,3250,3250,3250,3250,0
20230622,163000,1634412575,3250,3250,3250,3250,0
20230622,162900,1634412575,3250,3250,3250,3250,0
20230622,162800,1634412575,3250,3250,3250,3250,0
20230622,162700,1634412575,3250,3250,3250,3250,0
20230622,162600,1634412575,3250,3250,3250,3250,0
20230622,162500,1634412575,3250,3250,3250,3250,0
20230622,162400,1634412575,3250,3250,3250,3250,0
20230622,162300,1634412575,3250,3250,3250,3250,0
20230622,162200,1634412575,3250,3250,3250,3250,0
20230622,162100,1634412575,3250,3250,3250,3250,0
20230622,162000,1634412575,3250,3250,3250,3250,0
20230622,161900,1634412575,3250,3250,3250,3250,0
20230622,161800,1634412575,3250,3250,3250,3250,0
20230622,161700,1634412575,3250,3250,3250,3250,0
20230622,161600,1634412575,3250,3250,3250,3250,0
20230622,161500,1634412575,3250,3250,3250,3250,0
20230622,161400,1634412575,3250,3250,3250,3250,0
20230622,161300,1634412575,3250,3250,3250,3250,0
20230622,161200,1634412575,3250,3250,3250,3250,0
20230622,161100,1634412575,3250,3250,3250,3250,0
20230622,161000,1634412575,3250,3250,3250,3250,0
20230622,160900,1634412575,3250,3250,3250,3250,15293
20230622,160800,1634412575,3250,3250,3250,3250,0
20230622,160700,1634412575,3250,3250,3250,3250,0
20230622,160600,1634412575,3250,3250,3250,3250,0
20230622,160500,1634412575,3250,3250,3250,3250,0
20230622,160400,1634412575,3250,3250,3250,3250,0
20230622,160300,1634412575,3250,3250,3250,3250,0
20230622,160200,1634412575,3250,3250,3250,3250,0
20230622,160100,1634412575,3250,3250,3250,3250,0
20230622,160000,1634412575,3250,3250,3250,3250,0
20230622,155900,1634412575,3250,3250,3250,3250,0
20230622,155800,1634412575,3250,3250,3250,3250,0
20230622,155700,1634412575,3250,3250,3250,3250,0
20230622,155600,1634412575,3250,3250,3250,3250,0
20230622,155500,1634412575,3250,3250,3250,3250,0
20230622,155400,1634412575,3250,3250,3250,3250,0
20230622,155300,1634412575,3250,3250,3250,3250,0
20230622,155200,1634412575,3250,3250,3250,3250,0
20230622,155100,1634412575,3250,3250,3250,3250,0
20230622,155000,1634412575,3250,3250,3250,3250,0
20230622,154900,1634412575,3250,3250,3250,3250,0
20230622,154800,1634412575,3250,3250,3250,3250,0
20230622,154700,1634412575,3250,3250,3250,3250,0
20230622,154600,1634412575,3250,3250,3250,3250,0
20230622,154500,1634412575,3250,3250,3250,3250,0
20230622,154400,1634412575,3250,3250,3250,3250,0
20230622,154300,1634412575,3250,3250,3250,3250,0
20230622,154200,1634412575,3250,3250,3250,3250,0
20230622,154100,1634412575,3250,3250,3250,3250,0
20230622,154000,1634412575,3250,3250,3250,3250,0
20230622,153900,1634412575,3250,3250,3250,3250,15293
20230622,153800,1634412575,3250,3250,3250,3250,0
20230622,153700,1634412575,3250,3250,3250,3250,0
20230622,153600,1634412575,3250,3250,3250,3250,0
20230622,153500,1634412575,3250,3250,3250,3250,0
20230622,153400,1634412575,3250,3250,3250,3250,0
20230622,153300,1634412575,3250,3250,3250,3250,0
20230622,153200,1634412575,3250,3250,3250,3250,0
20230622,153100,1634412575,3250,3250,3250,3250,0
20230622,153000,1634412575,3250,3250,3250,3250,15293
20230622,152900,1584710325,3275,3275,3275,3275,0
20230622,152800,1584710325,3275,3275,3275,3275,0
20230622,152700,1584710325,3275,3275,3275,3275,0
20230622,152600,1584710325,3275,3275,3275,3275,0
20230622,152500,1584710325,3275,3275,3275,3275,0
20230622,152400,1584710325,3275,3275,3275,3275,0
20230622,152300,1584710325,3275,3275,3275,3275,0
20230622,152200,1584710325,3275,3275,3275,3275,0
20230622,152100,1584710325,3275,3275,3275,3275,0
20230622,152000,1584710325,3275,3275,3275,3275,0
20230622,151900,1584710325,3275,3265,3275,3255,4134
20230622,151800,1571246615,3265,3265,3275,3255,3583
20230622,151700,1559565560,3260,3275,3275,3260,1084
20230622,151600,1556031625,3255,3285,3285,3255,5327
20230622,151500,1538660630,3285,3285,3285,3265,2266
20230622,151400,1531244610,3290,3280,3290,3275,2255
20230622,151300,1523844955,3280,3280,3280,3280,100
20230622,151200,1523516955,3280,3280,3290,3280,32
20230622,151100,1523411975,3290,3285,3290,3275,189
20230622,151000,1522792515,3285,3300,3300,3285,394
20230622,150900,1521496080,3300,3300,3300,3300,8817
20230622,150800,1492399980,3300,3305,3305,3300,232
20230622,150700,1491633355,3305,3290,3310,3270,2796
20230622,150600,1482420595,3290,3270,3290,3265,6266
20230622,150500,1461937145,3265,3275,3275,3265,1351
20230622,150400,1457519385,3275,3270,3275,3270,818
20230622,150300,1454843175,3270,3280,3280,3270,3826
20230622,150200,1442330095,3290,3275,3290,3275,953
20230622,150100,1439203040,3280,3275,3280,3275,92
20230622,150000,1438901455,3275,3280,3280,3270,3313
20230622,145900,1428062380,3285,3285,3285,3285,540
20230622,145800,1426288480,3290,3290,3295,3290,331
20230622,145700,1425199400,3295,3280,3295,3280,1012
20230622,145600,1421879905,3280,3290,3290,3280,51
20230622,145500,1421712465,3290,3290,3290,3290,1
20230622,145400,1421709175,3280,3285,3285,3275,4672
20230622,145300,1406385880,3285,3290,3290,3285,1737
20230622,145200,1400679385,3290,3290,3290,3285,2952
20230622,145100,1390969805,3290,3290,3290,3290,3643
20230622,145000,1378984335,3295,3295,3295,3295,1
20230622,144900,1378981040,3290,3295,3295,3290,5618
20230622,144800,1360497290,3295,3295,3295,3295,43
20230622,144700,1360355605,3295,3295,3295,3295,0
20230622,144600,1360355605,3295,3295,3295,3295,0
20230622,144500,1360355605,3295,3295,3295,3295,2278
20230622,144400,1352849595,3300,3300,3300,3300,86
20230622,144300,1352565795,3310,3305,3310,3300,16
20230622,144200,1352512980,3310,3310,3310,3310,0
20230622,144100,1352512980,3310,3310,3310,3310,2
20230622,144000,1352506360,3295,3310,3310,3295,832
20230622,143900,1349763455,3315,3315,3315,3300,4
20230622,143800,1349750210,3320,3320,3320,3315,106
20230622,143700,1349398300,3295,3315,3315,3295,501
20230622,143600,1347737505,3295,3295,3295,3295,2
20230622,143500,1347730915,3295,3295,3295,3295,100
20230622,143400,1347401415,3295,3310,3310,3295,1234
20230622,143300,1343330355,3315,3315,3315,3315,0
20230622,143200,1343330355,3315,3310,3315,3310,5
20230622,143100,1343313800,3300,3300,3300,3300,0
20230622,143000,1343313800,3300,3305,3305,3300,2903
20230622,142900,1333733875,3305,3305,3310,3305,201
20230622,142800,1333069565,3300,3300,3300,3300,0
20230622,142700,1333069565,3300,3300,3300,3300,0
20230622,142600,1333069565,3300,3305,3305,3300,200
20230622,142500,1332409560,3310,3310,3310,3305,308
20230622,142400,1331390085,3310,3295,3310,3295,4082
20230622,142300,1317934235,3290,3300,3300,3290,5455
20230622,142200,1299971685,3300,3300,3300,3300,2964
20230622,142100,1290190485,3300,3305,3305,3300,2183
20230622,142000,1282977300,3305,3310,3310,3305,285
20230622,141900,1282034230,3320,3320,3320,3320,10
20230622,141800,1282001030,3310,3310,3310,3310,0
20230622,141700,1282001030,3310,3310,3310,3310,15
20230622,141600,1281951380,3320,3320,3320,3320,100
20230622,141500,1281619380,3320,3320,3320,3320,0
20230622,141400,1281619380,3320,3320,3320,3320,794
20230622,141300,1278983300,3305,3305,3305,3305,0
20230622,141200,1278983300,3305,3305,3305,3305,0
20230622,141100,1278983300,3305,3320,3320,3305,105
20230622,141000,1278636200,3300,3300,3300,3300,5
20230622,140900,1278619700,3300,3315,3320,3300,2035
20230622,140800,1271893400,3320,3320,3320,3320,2
20230622,140700,1271886760,3320,3320,3320,3320,0
20230622,140600,1271886760,3320,3320,3320,3320,51
20230622,140500,1271717440,3320,3320,3320,3320,6
20230622,140400,1271697520,3320,3320,3325,3320,312
20230622,140300,1270661625,3315,3315,3315,3315,110
20230622,140200,1270296975,3310,3305,3310,3305,418
20230622,140100,1268914890,3305,3305,3305,3305,2
20230622,140000,1268908280,3305,3305,3305,3305,0
20230622,135900,1268908280,3305,3320,3320,3305,1662
20230622,135800,1263413750,3320,3310,3320,3310,70
20230622,135700,1263181725,3310,3305,3310,3305,96
20230622,135600,1262864125,3310,3310,3315,3305,130
20230622,135500,1262433885,3315,3315,3315,3310,749
20230622,135400,1259951190,3310,3310,3310,3310,1207
20230622,135300,1255956020,3320,3315,3320,3315,337
20230622,135200,1254838295,3320,3320,3325,3320,304
20230622,135100,1253828000,3315,3315,3315,3315,80
20230622,135000,1253562800,3315,3315,3315,3315,425
20230622,134900,1252153925,3315,3310,3315,3310,1868
20230622,134800,1245970570,3305,3310,3310,3305,3
20230622,134700,1245960645,3310,3310,3310,3305,404
20230622,134600,1244623485,3305,3305,3310,3305,216
20230622,134500,1243908605,3310,3300,3310,3295,235
20230622,134400,1243133075,3300,3300,3300,3300,0
20230622,134300,1243133075,3300,3300,3300,3300,500
20230622,134200,1241483075,3295,3295,3295,3295,1492
20230622,134100,1236566935,3300,3310,3310,3300,1165
20230622,134000,1232718875,3300,3300,3300,3300,30
20230622,133900,1232619875,3295,3295,3295,3295,0
20230622,133800,1232619875,3295,3295,3295,3295,896
20230622,133700,1229667555,3295,3295,3295,3295,1
20230622,133600,1229664260,3290,3290,3290,3290,140
20230622,133500,1229203660,3290,3290,3290,3290,14
20230622,133400,1229157600,3290,3290,3290,3290,1
20230622,133300,1229154310,3295,3295,3295,3295,30
20230622,133200,1229055460,3290,3295,3295,3290,181
20230622,133100,1228459070,3295,3305,3305,3295,7
20230622,133000,1228435990,3300,3305,3310,3300,626
20230622,132900,1226366945,3295,3305,3305,3295,202
20230622,132800,1225701335,3295,3310,3310,3295,581
20230622,132700,1223781085,3305,3310,3310,3305,1184
20230622,132600,1219866645,3305,3300,3305,3300,358
20230622,132500,1218683920,3295,3295,3295,3295,598
20230622,132400,1216713510,3295,3295,3295,3295,5
20230622,132300,1216697035,3305,3295,3305,3295,582
20230622,132200,1214776835,3300,3305,3305,3300,113
20230622,132100,1214403875,3290,3290,3290,3290,0
20230622,132000,1214403875,3290,3290,3290,3290,101
20230622,131900,1214071585,3285,3285,3285,3285,0
20230622,131800,1214071585,3285,3285,3285,3285,1
20230622,131700,1214068300,3285,3285,3285,3285,918
20230622,131600,1211052670,3285,3290,3290,3285,913
20230622,131500,1208053460,3290,3285,3300,3285,674
20230622,131400,1205839150,3285,3300,3300,3285,2760
20230622,131300,1196740680,3310,3300,3310,3300,1001
20230622,131200,1193437370,3300,3300,3300,3300,79
20230622,131100,1193176670,3310,3320,3320,3305,219
20230622,131000,1192450785,3320,3320,3325,3320,278
20230622,130900,1191527735,3315,3300,3320,3300,523
20230622,130800,1189801380,3300,3300,3300,3300,1030
20230622,130700,1186402380,3300,3300,3300,3300,18
20230622,130600,1186342980,3300,3290,3300,3290,502
20230622,130500,1184691380,3295,3295,3295,3295,10
20230622,130400,1184658430,3280,3290,3290,3280,2473
20230622,130300,1176531255,3290,3290,3290,3285,4740
20230622,130200,1160959835,3290,3295,3295,3290,771
20230622,130100,1158422505,3290,3290,3290,3290,400
20230622,130000,1157106505,3290,3290,3300,3290,334
20230622,125900,1156006975,3290,3300,3300,3290,123
20230622,125800,1155601085,3300,3300,3300,3295,3269
20230622,125700,1144815885,3300,3300,3300,3285,5103
20230622,125600,1128031355,3300,3300,3300,3300,7
20230622,125500,1128008255,3300,3300,3300,3300,20
20230622,125400,1127942255,3300,3295,3300,3295,167
20230622,125300,1127391480,3295,3300,3300,3295,1495
20230622,125200,1122459335,3310,3295,3310,3295,1659
20230622,125100,1116971950,3295,3300,3300,3295,85
20230622,125000,1116691585,3305,3300,3305,3290,2034
20230622,124900,1109990630,3295,3305,3305,3290,6179
20230622,124800,1089633395,3310,3310,3310,3310,50
20230622,124700,1089467895,3310,3305,3310,3305,586
20230622,124600,1087529570,3305,3300,3305,3295,3311
20230622,124500,1076608595,3300,3305,3305,3300,320
20230622,124400,1075551435,3305,3305,3305,3305,1
20230622,124300,1075548130,3305,3305,3305,3305,34
20230622,124200,1075435760,3310,3310,3310,3310,1100
20230622,124100,1071794760,3310,3310,3310,3295,1297
20230622,124000,1067514030,3310,3310,3310,3310,220
20230622,123900,1066785830,3300,3300,3300,3300,0
20230622,123800,1066785830,3300,3310,3315,3295,889
20230622,123700,1063849915,3310,3305,3310,3300,3395
20230622,123600,1052645835,3305,3305,3305,3305,1285
20230622,123500,1048398910,3305,3305,3305,3305,1
20230622,123400,1048395605,3315,3315,3315,3315,300
20230622,123300,1047401105,3315,3310,3315,3305,141
20230622,123200,1046935085,3305,3305,3305,3305,0
20230622,123100,1046935085,3305,3310,3310,3305,2
20230622,123000,1046928470,3305,3300,3305,3300,270
20230622,122900,1046037170,3300,3305,3305,3300,10322
20230622,122800,1011971480,3310,3315,3315,3305,7683
20230622,122700,986562845,3315,3305,3315,3305,602
20230622,122600,984570075,3310,3310,3310,3305,580
20230622,122500,982652145,3310,3310,3310,3310,887
20230622,122400,979716175,3310,3310,3320,3310,18
20230622,122300,979656545,3305,3310,3320,3305,1796
20230622,122200,973711770,3320,3310,3320,3310,633
20230622,122100,971616210,3320,3315,3320,3305,1816
20230622,122000,965607445,3320,3310,3330,3310,535
20230622,121900,963833190,3305,3320,3320,3305,11216
20230622,121800,926711635,3315,3320,3325,3315,1304
20230622,121700,922382350,3325,3320,3325,3315,640
20230622,121600,920259295,3320,3320,3320,3320,319
20230622,121500,919200215,3315,3315,3315,3315,54
20230622,121400,919021205,3315,3315,3315,3315,67
20230622,121300,918799100,3315,3330,3330,3315,327
20230622,121200,917714705,3330,3330,3330,3310,5067
20230622,121100,900897250,3330,3330,3330,3330,501
20230622,121000,899228920,3330,3330,3330,3330,120
20230622,120900,898829320,3345,3345,3345,3345,0
20230622,120800,898829320,3345,3345,3345,3345,0
20230622,120700,898829320,3345,3330,3345,3330,6
20230622,120600,898809310,3330,3330,3335,3330,803
20230622,120500,896135170,3330,3330,3330,3330,8
20230622,120400,896108530,3330,3330,3330,3330,660
20230622,120300,893910730,3325,3325,3325,3325,60
20230622,120200,893711230,3325,3335,3335,3325,242
20230622,120100,892904225,3335,3345,3345,3335,3
20230622,120000,892894200,3330,3335,3335,3330,389
20230622,115900,891598575,3355,3355,3355,3355,30
20230622,115800,891497925,3355,3355,3355,3355,1
20230622,115700,891494570,3355,3355,3355,3355,1
20230622,115600,891491215,3355,3355,3355,3355,1
20230622,115500,891487860,3360,3330,3360,3325,1723
20230622,115400,885725885,3325,3325,3325,3325,578
20230622,115300,883804035,3325,3325,3330,3325,292
20230622,115200,882833085,3325,3340,3340,3320,3429
20230622,115100,871409785,3340,3340,3340,3340,0
20230622,115000,871409785,3340,3355,3355,3340,12
20230622,114900,871369675,3355,3340,3355,3340,286
20230622,114800,870414405,3340,3350,3350,3340,477
20230622,114700,868817075,3345,3335,3345,3335,922
20230622,114600,865735730,3335,3335,3335,3335,2010
20230622,114500,859032380,3325,3330,3330,3325,626
20230622,114400,856950900,3325,3325,3325,3320,326
20230622,114300,855867650,3320,3330,3330,3320,608
20230622,114200,853847670,3325,3325,3325,3325,0
20230622,114100,853847670,3325,3345,3350,3320,5817
20230622,114000,834512870,3340,3340,3340,3340,1200
20230622,113900,830504870,3340,3340,3340,3340,340
20230622,113800,829369270,3340,3335,3345,3305,7831
20230622,113700,803377690,3335,3340,3340,3335,2094
20230622,113600,796394195,3335,3355,3355,3335,13662
20230622,113500,750778525,3355,3355,3355,3355,154
20230622,113400,750261855,3350,3360,3360,3350,69
20230622,113300,750030665,3360,3355,3360,3350,675
20230622,113200,747769340,3355,3355,3355,3355,106
20230622,113100,747413710,3360,3360,3360,3360,73
20230622,113000,747168430,3360,3355,3360,3350,6090
20230622,112900,726764525,3360,3365,3365,3350,373
20230622,112800,725511640,3365,3365,3365,3365,47
20230622,112700,725353485,3350,3350,3350,3350,199
20230622,112600,724686835,3365,3360,3365,3345,9345
20230622,112500,693360980,3360,3360,3365,3360,782
20230622,112400,690730740,3360,3370,3370,3360,2064
20230622,112300,683790985,3365,3365,3365,3365,1217
20230622,112200,679695780,3365,3375,3380,3365,14653
20230622,112100,630254515,3380,3385,3385,3380,7943
20230622,112000,603402875,3385,3390,3390,3385,405
20230622,111900,602031425,3385,3390,3390,3385,73
20230622,111800,601784315,3385,3385,3385,3385,212
20230622,111700,601066695,3385,3385,3390,3385,238
20230622,111600,600260815,3385,3385,3390,3385,2181
20230622,111500,592878110,3385,3390,3390,3385,1010
20230622,111400,589458385,3395,3390,3395,3390,84
20230622,111300,589173215,3395,3395,3395,3390,618
20230622,111200,587076005,3390,3395,3395,3390,331
20230622,111100,585953800,3400,3400,3400,3400,91
20230622,111000,585644400,3395,3395,3395,3395,1
20230622,110900,585641005,3395,3395,3395,3395,117
20230622,110800,585243790,3395,3400,3400,3395,822
20230622,110700,582448995,3400,3395,3400,3395,276
20230622,110600,581511210,3400,3400,3400,3400,1
20230622,110500,581507810,3380,3405,3405,3380,286
20230622,110400,580534130,3405,3400,3405,3400,650
20230622,110300,578322765,3395,3395,3395,3395,776
20230622,110200,575688245,3380,3395,3400,3380,12631
20230622,110100,532954965,3390,3395,3395,3390,1090
20230622,110000,529259595,3390,3390,3390,3390,393
20230622,105900,527927325,3390,3390,3390,3390,4349
20230622,105800,513184215,3390,3395,3400,3390,1766
20230622,105700,507184995,3395,3400,3400,3395,2759
20230622,105600,497817370,3400,3400,3400,3400,1350
20230622,105500,493227370,3400,3410,3430,3400,3053
20230622,105400,482834130,3430,3405,3430,3405,32
20230622,105300,482725145,3405,3410,3415,3405,1200
20230622,105200,478636490,3430,3430,3430,3430,126
20230622,105100,478204310,3410,3430,3430,3410,5
20230622,105000,478187200,3430,3430,3430,3430,0
20230622,104900,478187200,3430,3430,3430,3430,2
20230622,104800,478180340,3430,3415,3430,3405,1029
20230622,104700,474672680,3415,3415,3415,3415,0
20230622,104600,474672680,3415,3420,3430,3415,243
20230622,104500,473842545,3415,3415,3415,3415,0
20230622,104400,473842545,3415,3415,3415,3415,0
20230622,104300,473842545,3415,3415,3415,3415,33
20230622,104200,473729850,3415,3420,3420,3410,4921
20230622,104100,456925505,3420,3420,3420,3420,0
20230622,104000,456925505,3420,3435,3435,3420,350
20230622,103900,455727755,3420,3425,3435,3420,3690
20230622,103800,443066960,3425,3425,3425,3425,917
20230622,103700,439926235,3425,3430,3430,3425,1045
20230622,103600,436342705,3435,3435,3435,3435,0
20230622,103500,436342705,3435,3435,3435,3435,320
20230622,103400,435243505,3440,3440,3440,3440,0
20230622,103300,435243505,3440,3440,3440,3440,0
20230622,103200,435243505,3440,3430,3440,3430,834
20230622,103100,432382875,3435,3435,3435,3435,629
20230622,103000,430222260,3435,3440,3440,3435,345
20230622,102900,429036975,3440,3440,3440,3440,624
20230622,102800,426890415,3440,3440,3440,3440,180
20230622,102700,426271215,3435,3435,3435,3435,1
20230622,102600,426267780,3440,3440,3440,3440,8
20230622,102500,426240260,3440,3440,3440,3440,0
20230622,102400,426240260,3440,3440,3440,3440,0
20230622,102300,426240260,3440,3440,3440,3440,1
20230622,102200,426236820,3440,3440,3440,3440,10
20230622,102100,426202420,3445,3440,3450,3440,256
20230622,102000,425321185,3440,3435,3440,3435,8
20230622,101900,425293685,3435,3430,3435,3430,365
20230622,101800,424041730,3435,3435,3435,3430,420
20230622,101700,422600485,3435,3440,3440,3435,51
20230622,101600,422425050,3440,3435,3440,3435,58
20230622,101500,422225535,3445,3445,3445,3445,0
20230622,101400,422225535,3445,3440,3445,3440,51
20230622,101300,422050090,3450,3450,3450,3450,0
20230622,101200,422050090,3450,3450,3450,3450,11
20230622,101100,422012140,3450,3435,3450,3430,360
20230622,101000,420775340,3435,3435,3435,3435,3
20230622,100900,420765035,3435,3435,3435,3435,1116
20230622,100800,416931575,3435,3440,3440,3435,31
20230622,100700,416825050,3440,3440,3440,3440,217
20230622,100600,416078570,3450,3435,3450,3435,114
20230622,100500,415686905,3435,3435,3435,3435,1
20230622,100400,415683470,3450,3450,3450,3450,2
20230622,100300,415676570,3450,3435,3450,3435,103
20230622,100200,415322655,3435,3435,3435,3435,0
20230622,100100,415322655,3435,3440,3445,3435,1501
20230622,100000,410158990,3445,3435,3445,3435,106
20230622,095900,409793880,3435,3435,3435,3435,0
20230622,095800,409793880,3435,3440,3440,3435,1041
20230622,095700,406217545,3450,3450,3450,3450,0
20230622,095600,406217545,3450,3445,3450,3445,600
20230622,095500,404148420,3450,3450,3450,3445,265
20230622,095400,403234680,3450,3425,3450,3420,1948
20230622,095300,396554815,3420,3420,3420,3420,105
20230622,095200,396195715,3420,3440,3440,3420,651
20230622,095100,393968190,3430,3430,3440,3430,1216
20230622,095000,389797280,3430,3425,3430,3425,63
20230622,094900,389581495,3425,3425,3425,3425,170
20230622,094800,388999245,3420,3425,3425,3420,114
20230622,094700,388609350,3425,3410,3435,3410,4396
20230622,094600,373519080,3410,3405,3410,3405,1385
20230622,094500,368802890,3400,3400,3400,3400,1500
20230622,094400,363702890,3400,3400,3405,3400,850
20230622,094300,360812060,3400,3415,3415,3400,5605
20230622,094200,341722630,3415,3415,3415,3415,712
20230622,094100,339291150,3420,3440,3440,3420,1767
20230622,094000,333231625,3430,3435,3440,3430,2495
20230622,093900,324663895,3435,3435,3435,3435,7
20230622,093800,324639850,3435,3455,3460,3435,2808
20230622,093700,314975165,3455,3460,3460,3455,304
20230622,093600,313923330,3460,3450,3460,3450,376
20230622,093500,312625990,3460,3440,3460,3435,3808
20230622,093400,299505275,3440,3435,3440,3435,913
20230622,093300,296367275,3435,3440,3440,3435,115
20230622,093200,295971750,3435,3440,3440,3435,908
20230622,093100,292851080,3440,3440,3440,3440,2009
20230622,093000,285940120,3440,3445,3445,3440,1796
20230622,092900,279758935,3450,3450,3450,3450,743
20230622,092800,277195585,3445,3450,3450,3440,290
20230622,092700,276197335,3440,3445,3445,3440,417
20230622,092600,274760775,3445,3450,3450,3440,270
20230622,092500,273829715,3440,3440,3440,3435,400
20230622,092400,272453790,3440,3440,3440,3440,1731
20230622,092300,266499150,3445,3445,3445,3445,1145
20230622,092200,262554625,3445,3445,3445,3445,1594
20230622,092100,257063295,3445,3445,3445,3445,244
20230622,092000,256222715,3435,3440,3440,3435,1365
20230622,091900,251533675,3445,3445,3445,3440,507
20230622,091800,249789195,3450,3445,3450,3445,4090
20230622,091700,235696185,3445,3440,3445,3435,2959
20230622,091600,225516790,3440,3430,3440,3410,1712
20230622,091500,219661570,3425,3425,3425,3425,21
20230622,091400,219589645,3425,3435,3435,3425,2429
20230622,091300,211266320,3435,3420,3435,3420,774
20230622,091200,208615580,3420,3420,3420,3420,108
20230622,091100,208246220,3420,3435,3435,3415,812
20230622,091000,205471150,3420,3425,3425,3415,2740
20230622,090900,196097435,3425,3425,3425,3425,711
20230622,090800,193662260,3435,3425,3435,3425,1378
20230622,090700,188940610,3435,3435,3435,3425,2831
20230622,090600,179217550,3440,3395,3445,3395,5115
20230622,090500,161674695,3385,3395,3400,3380,3545
20230622,090400,149685085,3380,3390,3400,3380,17042
20230622,090300,91997070,3410,3415,3420,3390,7729
20230622,090200,65680465,3430,3415,3455,3410,2893
20230622,090100,55792455,3415,3420,3450,3415,2512
20230622,090000,47189270,3420,3435,3465,3420,13735