stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,222600,21413628970,7280,7280,7280,7280,51438
20230614,222500,21413628970,7280,7280,7280,7280,0
20230614,222400,21413628970,7280,7280,7280,7280,0
20230614,222300,21413628970,7280,7280,7280,7280,0
20230614,222200,21413628970,7280,7280,7280,7280,0
20230614,222100,21413628970,7280,7280,7280,7280,0
20230614,222000,21413628970,7280,7280,7280,7280,0
20230614,221900,21413628970,7280,7280,7280,7280,0
20230614,221800,21413628970,7280,7280,7280,7280,0
20230614,221700,21413628970,7280,7280,7280,7280,0
20230614,221600,21413628970,7280,7280,7280,7280,0
20230614,221500,21413628970,7280,7280,7280,7280,0
20230614,221400,21413628970,7280,7280,7280,7280,0
20230614,221300,21413628970,7280,7280,7280,7280,0
20230614,221200,21413628970,7280,7280,7280,7280,0
20230614,221100,21413628970,7280,7280,7280,7280,0
20230614,221000,21413628970,7280,7280,7280,7280,0
20230614,220900,21413628970,7280,7280,7280,7280,0
20230614,220800,21413628970,7280,7280,7280,7280,0
20230614,220700,21413628970,7280,7280,7280,7280,0
20230614,220600,21413628970,7280,7280,7280,7280,0
20230614,220500,21413628970,7280,7280,7280,7280,0
20230614,220400,21413628970,7280,7280,7280,7280,0
20230614,220300,21413628970,7280,7280,7280,7280,0
20230614,220200,21413628970,7280,7280,7280,7280,0
20230614,220100,21413628970,7280,7280,7280,7280,0
20230614,220000,21413628970,7280,7280,7280,7280,0
20230614,215900,21413628970,7280,7280,7280,7280,0
20230614,215800,21413628970,7280,7280,7280,7280,0
20230614,215700,21413628970,7280,7280,7280,7280,0
20230614,215600,21413628970,7280,7280,7280,7280,51438
20230614,215500,21413628970,7280,7280,7280,7280,0
20230614,215400,21413628970,7280,7280,7280,7280,0
20230614,215300,21413628970,7280,7280,7280,7280,0
20230614,215200,21413628970,7280,7280,7280,7280,0
20230614,215100,21413628970,7280,7280,7280,7280,0
20230614,215000,21413628970,7280,7280,7280,7280,0
20230614,214900,21413628970,7280,7280,7280,7280,0
20230614,214800,21413628970,7280,7280,7280,7280,0
20230614,214700,21413628970,7280,7280,7280,7280,0
20230614,214600,21413628970,7280,7280,7280,7280,0
20230614,214500,21413628970,7280,7280,7280,7280,0
20230614,214400,21413628970,7280,7280,7280,7280,0
20230614,214300,21413628970,7280,7280,7280,7280,0
20230614,214200,21413628970,7280,7280,7280,7280,0
20230614,214100,21413628970,7280,7280,7280,7280,0
20230614,214000,21413628970,7280,7280,7280,7280,0
20230614,213900,21413628970,7280,7280,7280,7280,0
20230614,213800,21413628970,7280,7280,7280,7280,0
20230614,213700,21413628970,7280,7280,7280,7280,0
20230614,213600,21413628970,7280,7280,7280,7280,0
20230614,213500,21413628970,7280,7280,7280,7280,0
20230614,213400,21413628970,7280,7280,7280,7280,0
20230614,213300,21413628970,7280,7280,7280,7280,0
20230614,213200,21413628970,7280,7280,7280,7280,0
20230614,213100,21413628970,7280,7280,7280,7280,0
20230614,213000,21413628970,7280,7280,7280,7280,0
20230614,212900,21413628970,7280,7280,7280,7280,0
20230614,212800,21413628970,7280,7280,7280,7280,0
20230614,212700,21413628970,7280,7280,7280,7280,0
20230614,212600,21413628970,7280,7280,7280,7280,51438
20230614,212500,21413628970,7280,7280,7280,7280,0
20230614,212400,21413628970,7280,7280,7280,7280,0
20230614,212300,21413628970,7280,7280,7280,7280,0
20230614,212200,21413628970,7280,7280,7280,7280,0
20230614,212100,21413628970,7280,7280,7280,7280,0
20230614,212000,21413628970,7280,7280,7280,7280,0
20230614,211900,21413628970,7280,7280,7280,7280,0
20230614,211800,21413628970,7280,7280,7280,7280,0
20230614,211700,21413628970,7280,7280,7280,7280,0
20230614,211600,21413628970,7280,7280,7280,7280,0
20230614,211500,21413628970,7280,7280,7280,7280,0
20230614,211400,21413628970,7280,7280,7280,7280,0
20230614,211300,21413628970,7280,7280,7280,7280,0
20230614,211200,21413628970,7280,7280,7280,7280,0
20230614,211100,21413628970,7280,7280,7280,7280,0
20230614,211000,21413628970,7280,7280,7280,7280,0
20230614,210900,21413628970,7280,7280,7280,7280,0
20230614,210800,21413628970,7280,7280,7280,7280,0
20230614,210700,21413628970,7280,7280,7280,7280,0
20230614,210600,21413628970,7280,7280,7280,7280,0
20230614,210500,21413628970,7280,7280,7280,7280,0
20230614,210400,21413628970,7280,7280,7280,7280,0
20230614,210300,21413628970,7280,7280,7280,7280,0
20230614,210200,21413628970,7280,7280,7280,7280,0
20230614,210100,21413628970,7280,7280,7280,7280,0
20230614,210000,21413628970,7280,7280,7280,7280,0
20230614,205900,21413628970,7280,7280,7280,7280,0
20230614,205800,21413628970,7280,7280,7280,7280,0
20230614,205700,21413628970,7280,7280,7280,7280,0
20230614,205600,21413628970,7280,7280,7280,7280,51438
20230614,205500,21413628970,7280,7280,7280,7280,0
20230614,205400,21413628970,7280,7280,7280,7280,0
20230614,205300,21413628970,7280,7280,7280,7280,0
20230614,205200,21413628970,7280,7280,7280,7280,0
20230614,205100,21413628970,7280,7280,7280,7280,0
20230614,205000,21413628970,7280,7280,7280,7280,0
20230614,204900,21413628970,7280,7280,7280,7280,0
20230614,204800,21413628970,7280,7280,7280,7280,0
20230614,204700,21413628970,7280,7280,7280,7280,0
20230614,204600,21413628970,7280,7280,7280,7280,0
20230614,204500,21413628970,7280,7280,7280,7280,0
20230614,204400,21413628970,7280,7280,7280,7280,0
20230614,204300,21413628970,7280,7280,7280,7280,0
20230614,204200,21413628970,7280,7280,7280,7280,0
20230614,204100,21413628970,7280,7280,7280,7280,0
20230614,204000,21413628970,7280,7280,7280,7280,0
20230614,203900,21413628970,7280,7280,7280,7280,0
20230614,203800,21413628970,7280,7280,7280,7280,0
20230614,203700,21413628970,7280,7280,7280,7280,0
20230614,203600,21413628970,7280,7280,7280,7280,0
20230614,203500,21413628970,7280,7280,7280,7280,0
20230614,203400,21413628970,7280,7280,7280,7280,0
20230614,203300,21413628970,7280,7280,7280,7280,0
20230614,203200,21413628970,7280,7280,7280,7280,0
20230614,203100,21413628970,7280,7280,7280,7280,0
20230614,203000,21413628970,7280,7280,7280,7280,0
20230614,202900,21413628970,7280,7280,7280,7280,0
20230614,202800,21413628970,7280,7280,7280,7280,0
20230614,202700,21413628970,7280,7280,7280,7280,0
20230614,202600,21413628970,7280,7280,7280,7280,51438
20230614,202500,21413628970,7280,7280,7280,7280,0
20230614,202400,21413628970,7280,7280,7280,7280,0
20230614,202300,21413628970,7280,7280,7280,7280,0
20230614,202200,21413628970,7280,7280,7280,7280,0
20230614,202100,21413628970,7280,7280,7280,7280,0
20230614,202000,21413628970,7280,7280,7280,7280,0
20230614,201900,21413628970,7280,7280,7280,7280,0
20230614,201800,21413628970,7280,7280,7280,7280,0
20230614,201700,21413628970,7280,7280,7280,7280,0
20230614,201600,21413628970,7280,7280,7280,7280,0
20230614,201500,21413628970,7280,7280,7280,7280,0
20230614,201400,21413628970,7280,7280,7280,7280,0
20230614,201300,21413628970,7280,7280,7280,7280,0
20230614,201200,21413628970,7280,7280,7280,7280,0
20230614,201100,21413628970,7280,7280,7280,7280,0
20230614,201000,21413628970,7280,7280,7280,7280,0
20230614,200900,21413628970,7280,7280,7280,7280,0
20230614,200800,21413628970,7280,7280,7280,7280,0
20230614,200700,21413628970,7280,7280,7280,7280,0
20230614,200600,21413628970,7280,7280,7280,7280,0
20230614,200500,21413628970,7280,7280,7280,7280,0
20230614,200400,21413628970,7280,7280,7280,7280,0
20230614,200300,21413628970,7280,7280,7280,7280,0
20230614,200200,21413628970,7280,7280,7280,7280,0
20230614,200100,21413628970,7280,7280,7280,7280,0
20230614,200000,21413628970,7280,7280,7280,7280,0
20230614,195900,21413628970,7280,7280,7280,7280,0
20230614,195800,21413628970,7280,7280,7280,7280,0
20230614,195700,21413628970,7280,7280,7280,7280,0
20230614,195600,21413628970,7280,7280,7280,7280,51438
20230614,195500,21413628970,7280,7280,7280,7280,0
20230614,195400,21413628970,7280,7280,7280,7280,0
20230614,195300,21413628970,7280,7280,7280,7280,0
20230614,195200,21413628970,7280,7280,7280,7280,0
20230614,195100,21413628970,7280,7280,7280,7280,0
20230614,195000,21413628970,7280,7280,7280,7280,0
20230614,194900,21413628970,7280,7280,7280,7280,0
20230614,194800,21413628970,7280,7280,7280,7280,0
20230614,194700,21413628970,7280,7280,7280,7280,0
20230614,194600,21413628970,7280,7280,7280,7280,0
20230614,194500,21413628970,7280,7280,7280,7280,0
20230614,194400,21413628970,7280,7280,7280,7280,0
20230614,194300,21413628970,7280,7280,7280,7280,0
20230614,194200,21413628970,7280,7280,7280,7280,0
20230614,194100,21413628970,7280,7280,7280,7280,0
20230614,194000,21413628970,7280,7280,7280,7280,0
20230614,193900,21413628970,7280,7280,7280,7280,0
20230614,193800,21413628970,7280,7280,7280,7280,0
20230614,193700,21413628970,7280,7280,7280,7280,0
20230614,193600,21413628970,7280,7280,7280,7280,0
20230614,193500,21413628970,7280,7280,7280,7280,0
20230614,193400,21413628970,7280,7280,7280,7280,0
20230614,193300,21413628970,7280,7280,7280,7280,0
20230614,193200,21413628970,7280,7280,7280,7280,0
20230614,193100,21413628970,7280,7280,7280,7280,0
20230614,193000,21413628970,7280,7280,7280,7280,0
20230614,192900,21413628970,7280,7280,7280,7280,0
20230614,192800,21413628970,7280,7280,7280,7280,0
20230614,192700,21413628970,7280,7280,7280,7280,0
20230614,192600,21413628970,7280,7280,7280,7280,51438
20230614,192500,21413628970,7280,7280,7280,7280,0
20230614,192400,21413628970,7280,7280,7280,7280,0
20230614,192300,21413628970,7280,7280,7280,7280,0
20230614,192200,21413628970,7280,7280,7280,7280,0
20230614,192100,21413628970,7280,7280,7280,7280,0
20230614,192000,21413628970,7280,7280,7280,7280,0
20230614,191900,21413628970,7280,7280,7280,7280,0
20230614,191800,21413628970,7280,7280,7280,7280,0
20230614,191700,21413628970,7280,7280,7280,7280,0
20230614,191600,21413628970,7280,7280,7280,7280,0
20230614,191500,21413628970,7280,7280,7280,7280,0
20230614,191400,21413628970,7280,7280,7280,7280,0
20230614,191300,21413628970,7280,7280,7280,7280,0
20230614,191200,21413628970,7280,7280,7280,7280,0
20230614,191100,21413628970,7280,7280,7280,7280,0
20230614,191000,21413628970,7280,7280,7280,7280,0
20230614,190900,21413628970,7280,7280,7280,7280,0
20230614,190800,21413628970,7280,7280,7280,7280,0
20230614,190700,21413628970,7280,7280,7280,7280,0
20230614,190600,21413628970,7280,7280,7280,7280,0
20230614,190500,21413628970,7280,7280,7280,7280,0
20230614,190400,21413628970,7280,7280,7280,7280,0
20230614,190300,21413628970,7280,7280,7280,7280,0
20230614,190200,21413628970,7280,7280,7280,7280,0
20230614,190100,21413628970,7280,7280,7280,7280,0
20230614,190000,21413628970,7280,7280,7280,7280,0
20230614,185900,21413628970,7280,7280,7280,7280,0
20230614,185800,21413628970,7280,7280,7280,7280,0
20230614,185700,21413628970,7280,7280,7280,7280,0
20230614,185600,21413628970,7280,7280,7280,7280,51438
20230614,185500,21413628970,7280,7280,7280,7280,0
20230614,185400,21413628970,7280,7280,7280,7280,0
20230614,185300,21413628970,7280,7280,7280,7280,0
20230614,185200,21413628970,7280,7280,7280,7280,0
20230614,185100,21413628970,7280,7280,7280,7280,0
20230614,185000,21413628970,7280,7280,7280,7280,0
20230614,184900,21413628970,7280,7280,7280,7280,0
20230614,184800,21413628970,7280,7280,7280,7280,0
20230614,184700,21413628970,7280,7280,7280,7280,0
20230614,184600,21413628970,7280,7280,7280,7280,0
20230614,184500,21413628970,7280,7280,7280,7280,0
20230614,184400,21413628970,7280,7280,7280,7280,0
20230614,184300,21413628970,7280,7280,7280,7280,0
20230614,184200,21413628970,7280,7280,7280,7280,0
20230614,184100,21413628970,7280,7280,7280,7280,0
20230614,184000,21413628970,7280,7280,7280,7280,0
20230614,183900,21413628970,7280,7280,7280,7280,0
20230614,183800,21413628970,7280,7280,7280,7280,0
20230614,183700,21413628970,7280,7280,7280,7280,0
20230614,183600,21413628970,7280,7280,7280,7280,0
20230614,183500,21413628970,7280,7280,7280,7280,0
20230614,183400,21413628970,7280,7280,7280,7280,0
20230614,183300,21413628970,7280,7280,7280,7280,0
20230614,183200,21413628970,7280,7280,7280,7280,0
20230614,183100,21413628970,7280,7280,7280,7280,0
20230614,183000,21413628970,7280,7280,7280,7280,0
20230614,182900,21413628970,7280,7280,7280,7280,0
20230614,182800,21413628970,7280,7280,7280,7280,0
20230614,182700,21413628970,7280,7280,7280,7280,0
20230614,182600,21413628970,7280,7280,7280,7280,51438
20230614,182500,21413628970,7280,7280,7280,7280,0
20230614,182400,21413628970,7280,7280,7280,7280,0
20230614,182300,21413628970,7280,7280,7280,7280,0
20230614,182200,21413628970,7280,7280,7280,7280,0
20230614,182100,21413628970,7280,7280,7280,7280,0
20230614,182000,21413628970,7280,7280,7280,7280,0
20230614,181900,21413628970,7280,7280,7280,7280,0
20230614,181800,21413628970,7280,7280,7280,7280,0
20230614,181700,21413628970,7280,7280,7280,7280,0
20230614,181600,21413628970,7280,7280,7280,7280,0
20230614,181500,21413628970,7280,7280,7280,7280,0
20230614,181400,21413628970,7280,7280,7280,7280,0
20230614,181300,21413628970,7280,7280,7280,7280,0
20230614,181200,21413628970,7280,7280,7280,7280,0
20230614,181100,21413628970,7280,7280,7280,7280,0
20230614,181000,21413628970,7280,7280,7280,7280,0
20230614,180900,21413628970,7280,7280,7280,7280,0
20230614,180800,21413628970,7280,7280,7280,7280,0
20230614,180700,21413628970,7280,7280,7280,7280,0
20230614,180600,21413628970,7280,7280,7280,7280,0
20230614,180500,21413628970,7280,7280,7280,7280,0
20230614,180400,21413628970,7280,7280,7280,7280,0
20230614,180300,21413628970,7280,7280,7280,7280,0
20230614,180200,21413628970,7280,7280,7280,7280,0
20230614,180100,21413628970,7280,7280,7280,7280,0
20230614,180000,21413628970,7280,7280,7280,7280,0
20230614,175900,21413628970,7280,7280,7280,7280,0
20230614,175800,21413628970,7280,7280,7280,7280,0
20230614,175700,21413628970,7280,7280,7280,7280,0
20230614,175600,21413628970,7280,7280,7280,7280,51438
20230614,175500,21413628970,7280,7280,7280,7280,0
20230614,175400,21413628970,7280,7280,7280,7280,0
20230614,175300,21413628970,7280,7280,7280,7280,0
20230614,175200,21413628970,7280,7280,7280,7280,0
20230614,175100,21413628970,7280,7280,7280,7280,0
20230614,175000,21413628970,7280,7280,7280,7280,0
20230614,174900,21413628970,7280,7280,7280,7280,0
20230614,174800,21413628970,7280,7280,7280,7280,0
20230614,174700,21413628970,7280,7280,7280,7280,0
20230614,174600,21413628970,7280,7280,7280,7280,0
20230614,174500,21413628970,7280,7280,7280,7280,0
20230614,174400,21413628970,7280,7280,7280,7280,0
20230614,174300,21413628970,7280,7280,7280,7280,0
20230614,174200,21413628970,7280,7280,7280,7280,0
20230614,174100,21413628970,7280,7280,7280,7280,0
20230614,174000,21413628970,7280,7280,7280,7280,0
20230614,173900,21413628970,7280,7280,7280,7280,0
20230614,173800,21413628970,7280,7280,7280,7280,0
20230614,173700,21413628970,7280,7280,7280,7280,0
20230614,173600,21413628970,7280,7280,7280,7280,0
20230614,173500,21413628970,7280,7280,7280,7280,0
20230614,173400,21413628970,7280,7280,7280,7280,0
20230614,173300,21413628970,7280,7280,7280,7280,0
20230614,173200,21413628970,7280,7280,7280,7280,0
20230614,173100,21413628970,7280,7280,7280,7280,0
20230614,173000,21413628970,7280,7280,7280,7280,0
20230614,172900,21413628970,7280,7280,7280,7280,0
20230614,172800,21413628970,7280,7280,7280,7280,0
20230614,172700,21413628970,7280,7280,7280,7280,0
20230614,172600,21413628970,7280,7280,7280,7280,51438
20230614,172500,21413628970,7280,7280,7280,7280,0
20230614,172400,21413628970,7280,7280,7280,7280,0
20230614,172300,21413628970,7280,7280,7280,7280,0
20230614,172200,21413628970,7280,7280,7280,7280,0
20230614,172100,21413628970,7280,7280,7280,7280,0
20230614,172000,21413628970,7280,7280,7280,7280,0
20230614,171900,21413628970,7280,7280,7280,7280,0
20230614,171800,21413628970,7280,7280,7280,7280,0
20230614,171700,21413628970,7280,7280,7280,7280,0
20230614,171600,21413628970,7280,7280,7280,7280,0
20230614,171500,21413628970,7280,7280,7280,7280,0
20230614,171400,21413628970,7280,7280,7280,7280,0
20230614,171300,21413628970,7280,7280,7280,7280,0
20230614,171200,21413628970,7280,7280,7280,7280,0
20230614,171100,21413628970,7280,7280,7280,7280,0
20230614,171000,21413628970,7280,7280,7280,7280,0
20230614,170900,21413628970,7280,7280,7280,7280,0
20230614,170800,21413628970,7280,7280,7280,7280,0
20230614,170700,21413628970,7280,7280,7280,7280,0
20230614,170600,21413628970,7280,7280,7280,7280,0
20230614,170500,21413628970,7280,7280,7280,7280,0
20230614,170400,21413628970,7280,7280,7280,7280,0
20230614,170300,21413628970,7280,7280,7280,7280,0
20230614,170200,21413628970,7280,7280,7280,7280,0
20230614,170100,21413628970,7280,7280,7280,7280,0
20230614,170000,21413628970,7280,7280,7280,7280,0
20230614,165900,21413628970,7280,7280,7280,7280,0
20230614,165800,21413628970,7280,7280,7280,7280,0
20230614,165700,21413628970,7280,7280,7280,7280,0
20230614,165600,21413628970,7280,7280,7280,7280,51438
20230614,165500,21413628970,7280,7280,7280,7280,0
20230614,165400,21413628970,7280,7280,7280,7280,0
20230614,165300,21413628970,7280,7280,7280,7280,0
20230614,165200,21413628970,7280,7280,7280,7280,0
20230614,165100,21413628970,7280,7280,7280,7280,0
20230614,165000,21413628970,7280,7280,7280,7280,0
20230614,164900,21413628970,7280,7280,7280,7280,0
20230614,164800,21413628970,7280,7280,7280,7280,0
20230614,164700,21413628970,7280,7280,7280,7280,0
20230614,164600,21413628970,7280,7280,7280,7280,0
20230614,164500,21413628970,7280,7280,7280,7280,0
20230614,164400,21413628970,7280,7280,7280,7280,0
20230614,164300,21413628970,7280,7280,7280,7280,0
20230614,164200,21413628970,7280,7280,7280,7280,0
20230614,164100,21413628970,7280,7280,7280,7280,0
20230614,164000,21413628970,7280,7280,7280,7280,0
20230614,163900,21413628970,7280,7280,7280,7280,0
20230614,163800,21413628970,7280,7280,7280,7280,0
20230614,163700,21413628970,7280,7280,7280,7280,0
20230614,163600,21413628970,7280,7280,7280,7280,0
20230614,163500,21413628970,7280,7280,7280,7280,0
20230614,163400,21413628970,7280,7280,7280,7280,0
20230614,163300,21413628970,7280,7280,7280,7280,0
20230614,163200,21413628970,7280,7280,7280,7280,0
20230614,163100,21413628970,7280,7280,7280,7280,0
20230614,163000,21413628970,7280,7280,7280,7280,0
20230614,162900,21413628970,7280,7280,7280,7280,0
20230614,162800,21413628970,7280,7280,7280,7280,0
20230614,162700,21413628970,7280,7280,7280,7280,0
20230614,162600,21413628970,7280,7280,7280,7280,51438
20230614,162500,21413628970,7280,7280,7280,7280,0
20230614,162400,21413628970,7280,7280,7280,7280,0
20230614,162300,21413628970,7280,7280,7280,7280,0
20230614,162200,21413628970,7280,7280,7280,7280,0
20230614,162100,21413628970,7280,7280,7280,7280,0
20230614,162000,21413628970,7280,7280,7280,7280,0
20230614,161900,21413628970,7280,7280,7280,7280,0
20230614,161800,21413628970,7280,7280,7280,7280,0
20230614,161700,21413628970,7280,7280,7280,7280,0
20230614,161600,21413628970,7280,7280,7280,7280,0
20230614,161500,21413628970,7280,7280,7280,7280,0
20230614,161400,21413628970,7280,7280,7280,7280,0
20230614,161300,21413628970,7280,7280,7280,7280,0
20230614,161200,21413628970,7280,7280,7280,7280,0
20230614,161100,21413628970,7280,7280,7280,7280,0
20230614,161000,21413628970,7280,7280,7280,7280,0
20230614,160900,21413628970,7280,7280,7280,7280,0
20230614,160800,21413628970,7280,7280,7280,7280,0
20230614,160700,21413628970,7280,7280,7280,7280,0
20230614,160600,21413628970,7280,7280,7280,7280,0
20230614,160500,21413628970,7280,7280,7280,7280,0
20230614,160400,21413628970,7280,7280,7280,7280,0
20230614,160300,21413628970,7280,7280,7280,7280,0
20230614,160200,21413628970,7280,7280,7280,7280,0
20230614,160100,21413628970,7280,7280,7280,7280,0
20230614,160000,21413628970,7280,7280,7280,7280,0
20230614,155900,21413628970,7280,7280,7280,7280,0
20230614,155800,21413628970,7280,7280,7280,7280,0
20230614,155700,21413628970,7280,7280,7280,7280,0
20230614,155600,21413628970,7280,7280,7280,7280,51438
20230614,155500,21413628970,7280,7280,7280,7280,0
20230614,155400,21413628970,7280,7280,7280,7280,0
20230614,155300,21413628970,7280,7280,7280,7280,0
20230614,155200,21413628970,7280,7280,7280,7280,0
20230614,155100,21413628970,7280,7280,7280,7280,0
20230614,155000,21413628970,7280,7280,7280,7280,0
20230614,154900,21413628970,7280,7280,7280,7280,0
20230614,154800,21413628970,7280,7280,7280,7280,0
20230614,154700,21413628970,7280,7280,7280,7280,0
20230614,154600,21413628970,7280,7280,7280,7280,0
20230614,154500,21413628970,7280,7280,7280,7280,0
20230614,154400,21413628970,7280,7280,7280,7280,0
20230614,154300,21413628970,7280,7280,7280,7280,0
20230614,154200,21413628970,7280,7280,7280,7280,0
20230614,154100,21413628970,7280,7280,7280,7280,0
20230614,154000,21413628970,7280,7280,7280,7280,0
20230614,153900,21413628970,7280,7280,7280,7280,0
20230614,153800,21413628970,7280,7280,7280,7280,0
20230614,153700,21413628970,7280,7280,7280,7280,0
20230614,153600,21413628970,7280,7280,7280,7280,0
20230614,153500,21413628970,7280,7280,7280,7280,0
20230614,153400,21413628970,7280,7280,7280,7280,0
20230614,153300,21413628970,7280,7280,7280,7280,0
20230614,153200,21413628970,7280,7280,7280,7280,0
20230614,153100,21413628970,7280,7280,7280,7280,0
20230614,153000,21413628970,7280,7280,7280,7280,51438
20230614,152900,21039160330,7300,7300,7300,7300,0
20230614,152800,21039160330,7300,7300,7300,7300,0
20230614,152700,21039160330,7300,7300,7300,7300,0
20230614,152600,21039160330,7300,7300,7300,7300,0
20230614,152500,21039160330,7300,7300,7300,7300,0
20230614,152400,21039160330,7300,7300,7300,7300,0
20230614,152300,21039160330,7300,7300,7300,7300,0
20230614,152200,21039160330,7300,7300,7300,7300,0
20230614,152100,21039160330,7300,7300,7300,7300,0
20230614,152000,21039160330,7300,7300,7300,7300,0
20230614,151900,21039160330,7300,7300,7300,7290,5856
20230614,151800,20996464580,7300,7290,7310,7290,4067
20230614,151700,20966775250,7290,7300,7310,7290,4904
20230614,151600,20930984820,7310,7300,7310,7300,2154
20230614,151500,20915251770,7300,7330,7350,7290,12953
20230614,151400,20820363560,7340,7300,7340,7290,11412
20230614,151300,20736893000,7290,7280,7290,7270,9124
20230614,151200,20670413570,7280,7260,7290,7250,6645
20230614,151100,20622131650,7250,7250,7250,7240,3208
20230614,151000,20598898770,7260,7260,7260,7240,2287
20230614,150900,20582322930,7250,7280,7280,7250,4946
20230614,150800,20546420030,7280,7240,7280,7240,7838
20230614,150700,20489572830,7240,7240,7250,7240,3547
20230614,150600,20463891400,7250,7250,7250,7240,1054
20230614,150500,20456255970,7240,7240,7250,7230,1710
20230614,150400,20443875740,7240,7240,7260,7230,4818
20230614,150300,20408967760,7240,7260,7260,7240,3988
20230614,150200,20380082050,7260,7250,7260,7250,1486
20230614,150100,20369307670,7260,7260,7290,7250,14970
20230614,150000,20260366740,7270,7250,7270,7240,4806
20230614,145900,20225490610,7250,7250,7260,7240,9515
20230614,145800,20156509350,7250,7250,7270,7250,9684
20230614,145700,20086210520,7250,7210,7250,7210,13153
20230614,145600,19991016700,7220,7220,7220,7210,630
20230614,145500,19986472110,7220,7190,7220,7180,8305
20230614,145400,19926646860,7190,7190,7200,7180,9075
20230614,145300,19861460880,7190,7200,7200,7190,6001
20230614,145200,19818300570,7200,7200,7200,7190,2534
20230614,145100,19800057260,7200,7200,7200,7190,5527
20230614,145000,19760263860,7190,7200,7200,7190,1604
20230614,144900,19748730940,7200,7200,7200,7200,379
20230614,144800,19746002140,7200,7190,7200,7190,1582
20230614,144700,19734619740,7200,7190,7200,7190,203
20230614,144600,19733159540,7190,7190,7200,7180,1207
20230614,144500,19724484570,7190,7190,7200,7190,3026
20230614,144400,19702725430,7200,7200,7200,7190,1634
20230614,144300,19690966330,7200,7200,7200,7190,2699
20230614,144200,19671556370,7190,7200,7200,7190,3038
20230614,144100,19649693720,7200,7190,7200,7190,4228
20230614,144000,19619294250,7180,7190,7190,7180,533
20230614,143900,19615462070,7190,7200,7200,7190,2468
20230614,143800,19597713710,7190,7200,7200,7190,2658
20230614,143700,19578600640,7200,7200,7200,7190,1251
20230614,143600,19569601380,7200,7200,7210,7200,1489
20230614,143500,19558877450,7200,7220,7230,7200,4457
20230614,143400,19526748950,7220,7210,7220,7210,352
20230614,143300,19524209850,7210,7220,7230,7210,4159
20230614,143200,19494172670,7220,7220,7230,7210,649
20230614,143100,19489487180,7230,7220,7230,7220,617
20230614,143000,19485030760,7220,7220,7230,7220,3929
20230614,142900,19456639490,7230,7230,7240,7220,3109
20230614,142800,19434171220,7230,7230,7230,7230,875
20230614,142700,19427844970,7230,7230,7230,7220,1690
20230614,142600,19415628580,7230,7240,7240,7230,1035
20230614,142500,19408139000,7240,7240,7250,7210,13754
20230614,142400,19308682370,7240,7240,7240,7220,4683
20230614,142300,19274807830,7230,7200,7240,7200,7774
20230614,142200,19218707000,7200,7190,7200,7190,2314
20230614,142100,19202048410,7200,7190,7200,7180,1826
20230614,142000,19188925450,7180,7190,7190,7180,2895
20230614,141900,19168128710,7180,7160,7180,7160,2676
20230614,141800,19148939700,7170,7170,7170,7170,1783
20230614,141700,19136155590,7170,7180,7180,7160,3625
20230614,141600,19110157720,7180,7190,7190,7170,1611
20230614,141500,19098589700,7170,7170,7200,7170,6290
20230614,141400,19053423950,7170,7160,7170,7160,1981
20230614,141300,19039238370,7170,7170,7180,7160,3140
20230614,141200,19016700160,7180,7180,7180,7170,1436
20230614,141100,19006401680,7170,7170,7180,7160,3433
20230614,141000,18981787510,7170,7140,7170,7130,11011
20230614,140900,18903045480,7140,7150,7150,7130,661
20230614,140800,18898323730,7160,7120,7160,7120,17093
20230614,140700,18776524300,7130,7160,7160,7130,13078
20230614,140600,18683192470,7170,7150,7170,7140,13690
20230614,140500,18585289420,7150,7190,7190,7150,44789
20230614,140400,18264237430,7210,7200,7220,7190,3242
20230614,140300,18240886850,7200,7210,7210,7190,8021
20230614,140200,18183165830,7210,7200,7210,7200,5022
20230614,140100,18146978630,7200,7220,7220,7200,3809
20230614,140000,18119512950,7220,7220,7220,7210,1784
20230614,135900,18106635310,7220,7220,7230,7220,1109
20230614,135800,18098628310,7230,7220,7230,7220,1752
20230614,135700,18085975140,7220,7210,7230,7210,2639
20230614,135600,18066922120,7210,7210,7220,7210,1920
20230614,135500,18053078520,7200,7190,7210,7190,2786
20230614,135400,18033026890,7190,7200,7210,7190,6269
20230614,135300,17987944570,7210,7210,7220,7190,437
20230614,135200,17984797660,7200,7210,7220,7200,607
20230614,135100,17980424680,7200,7210,7220,7200,8688
20230614,135000,17917793650,7220,7200,7220,7190,3599
20230614,134900,17891864040,7200,7210,7210,7200,898
20230614,134800,17885397910,7210,7200,7210,7200,747
20230614,134700,17880013320,7200,7200,7200,7200,708
20230614,134600,17874915720,7190,7200,7200,7190,539
20230614,134500,17871039790,7200,7200,7210,7190,1793
20230614,134400,17858138930,7200,7190,7200,7190,7755
20230614,134300,17802351900,7190,7190,7200,7190,1654
20230614,134200,17790458940,7190,7190,7200,7190,2649
20230614,134100,17771405450,7190,7210,7210,7190,6511
20230614,134000,17724532500,7210,7210,7220,7210,338
20230614,133900,17722095510,7210,7210,7210,7200,1970
20230614,133800,17707902170,7210,7210,7210,7210,1225
20230614,133700,17699069920,7210,7210,7240,7210,1645
20230614,133600,17687186100,7210,7210,7220,7210,1312
20230614,133500,17677723150,7220,7220,7220,7210,1996
20230614,133400,17663329600,7220,7220,7230,7220,2359
20230614,133300,17646297580,7230,7230,7230,7220,3070
20230614,133200,17624106050,7220,7210,7230,7210,2764
20230614,133100,17604147860,7210,7210,7220,7210,3043
20230614,133000,17582202320,7220,7220,7220,7210,384
20230614,132900,17579431940,7220,7220,7230,7210,1230
20230614,132800,17570550360,7220,7220,7220,7220,1102
20230614,132700,17562593920,7220,7220,7220,7210,2488
20230614,132600,17544631780,7220,7240,7240,7220,2690
20230614,132500,17525185790,7240,7210,7240,7210,2071
20230614,132400,17510207260,7210,7200,7230,7200,2441
20230614,132300,17492609450,7200,7220,7220,7200,1520
20230614,132200,17481646710,7220,7190,7220,7190,6270
20230614,132100,17436502720,7180,7180,7190,7170,2800
20230614,132000,17416389830,7180,7180,7180,7170,6878
20230614,131900,17367011710,7190,7180,7190,7170,4851
20230614,131800,17332191740,7170,7180,7190,7170,6529
20230614,131700,17285347540,7190,7210,7220,7180,1652
20230614,131600,17273470070,7220,7190,7220,7180,7535
20230614,131500,17219340680,7200,7200,7220,7190,19604
20230614,131400,17078213690,7200,7210,7210,7200,4851
20230614,131300,17043262950,7210,7210,7210,7210,2857
20230614,131200,17022663980,7220,7230,7230,7210,1267
20230614,131100,17013507670,7230,7200,7240,7200,1806
20230614,131000,17000476790,7200,7240,7250,7200,7525
20230614,130900,16946182920,7240,7240,7240,7220,256
20230614,130800,16944329510,7250,7240,7250,7210,4555
20230614,130700,16911407850,7250,7220,7250,7220,758
20230614,130600,16905920030,7230,7220,7240,7210,4558
20230614,130500,16873003500,7210,7220,7230,7210,1599
20230614,130400,16861457280,7220,7240,7240,7220,172
20230614,130300,16860214930,7240,7250,7250,7210,7476
20230614,130200,16806163010,7250,7250,7260,7250,2046
20230614,130100,16791328750,7250,7240,7260,7240,1304
20230614,130000,16781875400,7240,7200,7240,7200,3344
20230614,125900,16757704140,7200,7220,7220,7200,4167
20230614,125800,16727686640,7200,7220,7230,7200,11908
20230614,125700,16641870860,7220,7210,7230,7210,268
20230614,125600,16639936370,7210,7230,7240,7210,11501
20230614,125500,16556930600,7240,7230,7240,7220,2932
20230614,125400,16535741290,7240,7240,7240,7230,244
20230614,125300,16533975410,7240,7240,7240,7230,288
20230614,125200,16531891740,7240,7230,7240,7230,3715
20230614,125100,16505015670,7230,7230,7240,7220,2917
20230614,125000,16483935070,7230,7230,7230,7220,1823
20230614,124900,16470756380,7230,7230,7240,7220,2881
20230614,124800,16449923800,7230,7220,7230,7220,1494
20230614,124700,16439136050,7220,7230,7240,7220,2061
20230614,124600,16424246870,7240,7230,7240,7220,990
20230614,124500,16417088530,7240,7230,7240,7210,4244
20230614,124400,16386435160,7220,7210,7230,7210,4033
20230614,124300,16357306310,7210,7210,7220,7210,4000
20230614,124200,16328463830,7230,7220,7230,7210,11708
20230614,124100,16243997140,7230,7240,7240,7220,3416
20230614,124000,16219306080,7230,7220,7240,7210,1202
20230614,123900,16210628870,7210,7240,7240,7210,23048
20230614,123800,16044246450,7240,7240,7240,7230,2718
20230614,123700,16024569690,7240,7240,7240,7230,7453
20230614,123600,15970657110,7240,7240,7250,7240,1111
20230614,123500,15962613070,7240,7270,7280,7240,7523
20230614,123400,15908140970,7240,7250,7280,7240,7080
20230614,123300,15856833000,7240,7250,7250,7240,2265
20230614,123200,15840431330,7250,7260,7260,7240,20225
20230614,123100,15693812750,7250,7260,7260,7250,4071
20230614,123000,15664287740,7250,7250,7260,7250,5120
20230614,122900,15627154680,7250,7250,7270,7250,550
20230614,122800,15623162780,7250,7260,7270,7250,5016
20230614,122700,15586739620,7260,7270,7270,7260,931
20230614,122600,15579976590,7270,7260,7270,7250,1910
20230614,122500,15566116900,7260,7260,7270,7250,3265
20230614,122400,15542423000,7270,7270,7270,7260,3430
20230614,122300,15517512210,7270,7260,7270,7260,668
20230614,122200,15512659640,7260,7270,7280,7260,7014
20230614,122100,15461707330,7270,7290,7290,7270,4039
20230614,122000,15432343770,7270,7280,7290,7270,2369
20230614,121900,15415096780,7290,7280,7290,7280,178
20230614,121800,15413799350,7290,7290,7290,7280,1001
20230614,121700,15406508460,7290,7290,7290,7280,3562
20230614,121600,15380574310,7300,7290,7300,7280,1649
20230614,121500,15368553960,7290,7300,7310,7290,4119
20230614,121400,15338498290,7310,7300,7310,7300,1465
20230614,121300,15327803330,7300,7290,7300,7290,872
20230614,121200,15321441380,7300,7280,7300,7280,672
20230614,121100,15316547800,7280,7290,7300,7280,5462
20230614,121000,15276746100,7280,7300,7310,7280,6830
20230614,120900,15226933460,7310,7310,7310,7290,3720
20230614,120800,15199782700,7300,7300,7320,7300,3748
20230614,120700,15172400280,7290,7290,7300,7270,5361
20230614,120600,15133343300,7280,7290,7300,7280,659
20230614,120500,15128538830,7290,7270,7300,7270,2820
20230614,120400,15107994440,7280,7270,7290,7270,2176
20230614,120300,15092156430,7270,7270,7280,7270,563
20230614,120200,15088058390,7270,7260,7280,7260,986
20230614,120100,15080892750,7260,7270,7270,7260,814
20230614,120000,15074979340,7270,7260,7270,7260,2810
20230614,115900,15054575270,7260,7280,7280,7260,2788
20230614,115800,15034321630,7270,7270,7280,7270,401
20230614,115700,15031406160,7280,7280,7290,7260,1591
20230614,115600,15019846020,7280,7280,7280,7270,1126
20230614,115500,15011650100,7270,7270,7280,7260,1364
20230614,115400,15001739440,7270,7270,7270,7260,3341
20230614,115300,14977472820,7270,7270,7270,7260,3352
20230614,115200,14953105460,7270,7260,7270,7260,2417
20230614,115100,14935552140,7270,7260,7270,7260,672
20230614,115000,14930670990,7270,7260,7270,7250,3348
20230614,114900,14906374010,7260,7260,7270,7260,4914
20230614,114800,14870685050,7270,7280,7280,7260,6597
20230614,114700,14822787620,7260,7280,7280,7250,10086
20230614,114600,14749574760,7280,7320,7330,7270,6874
20230614,114500,14699440090,7310,7320,7320,7300,4066
20230614,114400,14669714370,7300,7300,7320,7300,5242
20230614,114300,14631385680,7300,7270,7300,7270,3868
20230614,114200,14603218600,7270,7270,7280,7260,19495
20230614,114100,14461559450,7280,7280,7280,7250,4829
20230614,114000,14426500670,7260,7280,7300,7260,8657
20230614,113900,14363577410,7300,7270,7300,7270,1354
20230614,113800,14353729370,7270,7280,7310,7270,5442
20230614,113700,14314122630,7280,7290,7310,7280,1577
20230614,113600,14302624320,7290,7310,7310,7290,3408
20230614,113500,14277759710,7310,7280,7320,7270,2977
20230614,113400,14256038160,7280,7270,7290,7260,4656
20230614,113300,14222155830,7260,7270,7280,7260,9351
20230614,113200,14154238390,7280,7280,7290,7270,3125
20230614,113100,14131510850,7270,7280,7290,7270,7154
20230614,113000,14079487310,7280,7300,7300,7280,5827
20230614,112900,14037055320,7290,7280,7290,7280,3929
20230614,112800,14008429110,7280,7300,7310,7280,5134
20230614,112700,13971004740,7300,7320,7320,7290,6427
20230614,112600,13924107580,7320,7310,7320,7310,115
20230614,112500,13923266030,7310,7310,7320,7300,1561
20230614,112400,13911856260,7320,7310,7320,7300,1304
20230614,112300,13902317940,7320,7310,7330,7310,2641
20230614,112200,13882987260,7310,7290,7310,7280,4009
20230614,112100,13853741510,7280,7280,7290,7280,2710
20230614,112000,13833998650,7280,7290,7300,7270,20158
20230614,111900,13687277400,7290,7300,7300,7290,17769
20230614,111800,13557614490,7300,7340,7340,7300,24601
20230614,111700,13377903650,7340,7330,7340,7320,2618
20230614,111600,13358726160,7330,7320,7330,7320,1932
20230614,111500,13344564890,7330,7340,7350,7330,2353
20230614,111400,13327304070,7350,7360,7360,7340,915
20230614,111300,13320578630,7360,7320,7360,7310,15220
20230614,111200,13209167300,7320,7310,7320,7310,3925
20230614,111100,13180470540,7320,7320,7320,7310,2847
20230614,111000,13159649630,7320,7320,7330,7310,4920
20230614,110900,13123635990,7320,7330,7340,7320,1262
20230614,110800,13114391570,7330,7340,7340,7320,2076
20230614,110700,13099183720,7320,7340,7350,7320,1655
20230614,110600,13087046490,7350,7320,7350,7320,1614
20230614,110500,13075216400,7330,7320,7330,7320,4311
20230614,110400,13043648350,7330,7330,7340,7320,16239
20230614,110300,12924733030,7340,7340,7340,7330,998
20230614,110200,12917415370,7340,7350,7350,7330,5244
20230614,110100,12878929590,7350,7360,7360,7340,3830
20230614,110000,12850777460,7360,7360,7360,7350,1278
20230614,105900,12841377420,7370,7380,7380,7360,1425
20230614,105800,12830875160,7380,7390,7390,7370,3765
20230614,105700,12803071040,7380,7360,7390,7360,3071
20230614,105600,12780433000,7360,7360,7360,7350,4072
20230614,105500,12750478640,7360,7360,7360,7350,757
20230614,105400,12744910200,7360,7350,7360,7340,2633
20230614,105300,12725566290,7340,7340,7350,7340,2433
20230614,105200,12707707960,7350,7340,7350,7340,2297
20230614,105100,12690839230,7340,7360,7360,7330,6423
20230614,105000,12643730010,7360,7350,7360,7330,11161
20230614,104900,12561740070,7360,7370,7370,7350,3210
20230614,104800,12538105560,7370,7370,7370,7350,8270
20230614,104700,12477219780,7370,7380,7390,7370,7652
20230614,104600,12420774580,7390,7380,7390,7380,2102
20230614,104500,12405249780,7380,7370,7390,7370,1413
20230614,104400,12394820780,7380,7380,7380,7370,1408
20230614,104300,12384439120,7380,7360,7380,7360,1911
20230614,104200,12370352920,7370,7360,7370,7360,4054
20230614,104100,12340500320,7360,7360,7370,7360,4917
20230614,104000,12304306850,7370,7360,7370,7350,4110
20230614,103900,12274083470,7370,7350,7370,7350,1547
20230614,103800,12262697590,7370,7350,7370,7340,10218
20230614,103700,12187596350,7340,7370,7370,7340,10088
20230614,103600,12113458880,7370,7400,7400,7370,11043
20230614,103500,12031948160,7390,7390,7400,7380,3985
20230614,103400,12002496680,7390,7390,7410,7390,7531
20230614,103300,11946752010,7390,7390,7400,7380,3667
20230614,103200,11919659220,7380,7360,7400,7360,11082
20230614,103100,11837721150,7360,7360,7370,7360,2025
20230614,103000,11822799400,7360,7360,7370,7340,1355
20230614,102900,11812828360,7360,7350,7370,7340,1316
20230614,102800,11803161920,7370,7370,7380,7330,12760
20230614,102700,11709315450,7370,7360,7380,7340,3983
20230614,102600,11679994980,7350,7360,7360,7340,4097
20230614,102500,11649901280,7370,7320,7370,7320,5817
20230614,102400,11607129360,7320,7320,7340,7310,2604
20230614,102300,11588030270,7320,7310,7330,7310,4434
20230614,102200,11555607620,7310,7320,7330,7310,5797
20230614,102100,11513200120,7320,7330,7330,7310,14520
20230614,102000,11406990040,7330,7330,7350,7320,11246
20230614,101900,11324626320,7340,7340,7350,7320,2264
20230614,101800,11308047220,7330,7340,7350,7320,8427
20230614,101700,11246298760,7350,7350,7350,7340,2201
20230614,101600,11230138370,7340,7340,7350,7320,17573
20230614,101500,11101357320,7340,7360,7370,7340,6383
20230614,101400,11054456080,7370,7360,7370,7360,2193
20230614,101300,11038309390,7370,7350,7370,7350,2841
20230614,101200,11017404870,7350,7350,7350,7340,5109
20230614,101100,10979875370,7360,7340,7360,7340,4009
20230614,101000,10950434180,7340,7370,7370,7340,5697
20230614,100900,10908584070,7370,7350,7370,7350,3251
20230614,100800,10884679610,7350,7370,7370,7350,7167
20230614,100700,10831910750,7370,7350,7380,7350,5359
20230614,100600,10792475330,7350,7340,7350,7330,25870
20230614,100500,10602675110,7340,7350,7350,7340,10559
20230614,100400,10525157120,7340,7360,7370,7340,5993
20230614,100300,10481098170,7380,7390,7400,7360,1820
20230614,100200,10467674950,7390,7350,7410,7340,12240
20230614,100100,10377368810,7350,7340,7350,7340,4589
20230614,100000,10343643930,7340,7340,7350,7340,1970
20230614,095900,10329182210,7340,7330,7350,7320,17502
20230614,095800,10200847400,7330,7330,7340,7330,6171
20230614,095700,10155599320,7340,7350,7350,7330,5779
20230614,095600,10113200580,7350,7360,7360,7340,15928
20230614,095500,9996215130,7360,7380,7380,7360,9015
20230614,095400,9929827610,7380,7380,7380,7370,2497
20230614,095300,9911401930,7380,7390,7390,7370,2915
20230614,095200,9889889740,7390,7370,7390,7370,3929
20230614,095100,9860906440,7370,7370,7380,7370,7270
20230614,095000,9807319560,7370,7380,7390,7370,6624
20230614,094900,9758449170,7380,7390,7400,7380,9609
20230614,094800,9687471810,7390,7400,7410,7380,1088
20230614,094700,9679424670,7400,7400,7410,7380,11060
20230614,094600,9597656540,7390,7390,7400,7380,4174
20230614,094500,9566789190,7390,7370,7400,7370,4020
20230614,094400,9537101060,7370,7380,7390,7360,5313
20230614,094300,9497926300,7380,7390,7390,7370,12132
20230614,094200,9408424020,7380,7400,7400,7370,14656
20230614,094100,9300158670,7390,7400,7410,7390,6957
20230614,094000,9248667300,7390,7380,7400,7350,11910
20230614,093900,9160854370,7380,7330,7380,7320,20763
20230614,093800,9008464440,7330,7360,7370,7330,28833
20230614,093700,8796645290,7360,7380,7390,7360,28493
20230614,093600,8586608810,7380,7400,7410,7380,16055
20230614,093500,8467897790,7410,7430,7430,7400,15603
20230614,093400,8352282810,7430,7420,7430,7410,12192
20230614,093300,8261767790,7420,7430,7440,7420,7096
20230614,093200,8209066790,7430,7430,7450,7420,10544
20230614,093100,8130675300,7430,7450,7450,7420,9028
20230614,093000,8063600270,7440,7390,7440,7380,14917
20230614,092900,7953171110,7390,7400,7400,7380,15788
20230614,092800,7836559050,7390,7400,7420,7390,14227
20230614,092700,7731284590,7400,7390,7420,7380,20474
20230614,092600,7579846830,7390,7430,7430,7380,60642
20230614,092500,7130864750,7420,7460,7470,7420,23298
20230614,092400,6957459460,7450,7440,7470,7430,8416
20230614,092300,6894767230,7430,7440,7450,7420,24370
20230614,092200,6713717580,7440,7450,7470,7430,21804
20230614,092100,6551502300,7450,7470,7500,7440,45900
20230614,092000,6208527810,7450,7450,7490,7410,60836
20230614,091900,5755127330,7430,7500,7510,7420,82959
20230614,091800,5135106920,7510,7590,7610,7510,58589
20230614,091700,4693004510,7590,7580,7590,7540,47991
20230614,091600,4330251730,7590,7580,7590,7560,12641
20230614,091500,4234540710,7590,7580,7620,7570,18738
20230614,091400,4092502960,7580,7630,7630,7580,13830
20230614,091300,3987510320,7620,7580,7620,7570,18465
20230614,091200,3847384360,7580,7630,7640,7580,29489
20230614,091100,3623282600,7630,7650,7660,7630,9710
20230614,091000,3549111000,7640,7680,7680,7630,12107
20230614,090900,3456558760,7680,7640,7700,7640,23583
20230614,090800,3275974030,7640,7650,7690,7620,14978
20230614,090700,3161404270,7650,7570,7700,7570,39441
20230614,090600,2861067100,7570,7650,7650,7560,60889
20230614,090500,2397809370,7650,7690,7720,7650,37607
20230614,090400,2108869100,7680,7700,7710,7680,26355
20230614,090300,1906119000,7710,7610,7720,7600,45515
20230614,090200,1557944080,7620,7700,7720,7610,88052
20230614,090100,882125570,7700,7680,7730,7680,37796
20230614,090000,591125980,7680,7680,7750,7670,71033