stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,191200,2279838240,6630,6630,6630,6630,7350
20230622,191100,2279838240,6630,6630,6630,6630,0
20230622,191000,2279838240,6630,6630,6630,6630,0
20230622,190900,2279838240,6630,6630,6630,6630,0
20230622,190800,2279838240,6630,6630,6630,6630,0
20230622,190700,2279838240,6630,6630,6630,6630,0
20230622,190600,2279838240,6630,6630,6630,6630,0
20230622,190500,2279838240,6630,6630,6630,6630,0
20230622,190400,2279838240,6630,6630,6630,6630,0
20230622,190300,2279838240,6630,6630,6630,6630,0
20230622,190200,2279838240,6630,6630,6630,6630,0
20230622,190100,2279838240,6630,6630,6630,6630,0
20230622,190000,2279838240,6630,6630,6630,6630,0
20230622,185900,2279838240,6630,6630,6630,6630,0
20230622,185800,2279838240,6630,6630,6630,6630,0
20230622,185700,2279838240,6630,6630,6630,6630,0
20230622,185600,2279838240,6630,6630,6630,6630,0
20230622,185500,2279838240,6630,6630,6630,6630,0
20230622,185400,2279838240,6630,6630,6630,6630,0
20230622,185300,2279838240,6630,6630,6630,6630,0
20230622,185200,2279838240,6630,6630,6630,6630,0
20230622,185100,2279838240,6630,6630,6630,6630,0
20230622,185000,2279838240,6630,6630,6630,6630,0
20230622,184900,2279838240,6630,6630,6630,6630,0
20230622,184800,2279838240,6630,6630,6630,6630,0
20230622,184700,2279838240,6630,6630,6630,6630,0
20230622,184600,2279838240,6630,6630,6630,6630,0
20230622,184500,2279838240,6630,6630,6630,6630,0
20230622,184400,2279838240,6630,6630,6630,6630,0
20230622,184300,2279838240,6630,6630,6630,6630,0
20230622,184200,2279838240,6630,6630,6630,6630,7350
20230622,184100,2279838240,6630,6630,6630,6630,0
20230622,184000,2279838240,6630,6630,6630,6630,0
20230622,183900,2279838240,6630,6630,6630,6630,0
20230622,183800,2279838240,6630,6630,6630,6630,0
20230622,183700,2279838240,6630,6630,6630,6630,0
20230622,183600,2279838240,6630,6630,6630,6630,0
20230622,183500,2279838240,6630,6630,6630,6630,0
20230622,183400,2279838240,6630,6630,6630,6630,0
20230622,183300,2279838240,6630,6630,6630,6630,0
20230622,183200,2279838240,6630,6630,6630,6630,0
20230622,183100,2279838240,6630,6630,6630,6630,0
20230622,183000,2279838240,6630,6630,6630,6630,0
20230622,182900,2279838240,6630,6630,6630,6630,0
20230622,182800,2279838240,6630,6630,6630,6630,0
20230622,182700,2279838240,6630,6630,6630,6630,0
20230622,182600,2279838240,6630,6630,6630,6630,0
20230622,182500,2279838240,6630,6630,6630,6630,0
20230622,182400,2279838240,6630,6630,6630,6630,0
20230622,182300,2279838240,6630,6630,6630,6630,0
20230622,182200,2279838240,6630,6630,6630,6630,0
20230622,182100,2279838240,6630,6630,6630,6630,0
20230622,182000,2279838240,6630,6630,6630,6630,0
20230622,181900,2279838240,6630,6630,6630,6630,0
20230622,181800,2279838240,6630,6630,6630,6630,0
20230622,181700,2279838240,6630,6630,6630,6630,0
20230622,181600,2279838240,6630,6630,6630,6630,0
20230622,181500,2279838240,6630,6630,6630,6630,0
20230622,181400,2279838240,6630,6630,6630,6630,0
20230622,181300,2279838240,6630,6630,6630,6630,0
20230622,181200,2279838240,6630,6630,6630,6630,7350
20230622,181100,2279838240,6630,6630,6630,6630,0
20230622,181000,2279838240,6630,6630,6630,6630,0
20230622,180900,2279838240,6630,6630,6630,6630,0
20230622,180800,2279838240,6630,6630,6630,6630,0
20230622,180700,2279838240,6630,6630,6630,6630,0
20230622,180600,2279838240,6630,6630,6630,6630,0
20230622,180500,2279838240,6630,6630,6630,6630,0
20230622,180400,2279838240,6630,6630,6630,6630,0
20230622,180300,2279838240,6630,6630,6630,6630,0
20230622,180200,2279838240,6630,6630,6630,6630,0
20230622,180100,2279838240,6630,6630,6630,6630,0
20230622,180000,2279838240,6630,6630,6630,6630,0
20230622,175900,2279838240,6630,6630,6630,6630,0
20230622,175800,2279838240,6630,6630,6630,6630,0
20230622,175700,2279838240,6630,6630,6630,6630,0
20230622,175600,2279838240,6630,6630,6630,6630,0
20230622,175500,2279838240,6630,6630,6630,6630,0
20230622,175400,2279838240,6630,6630,6630,6630,0
20230622,175300,2279838240,6630,6630,6630,6630,0
20230622,175200,2279838240,6630,6630,6630,6630,0
20230622,175100,2279838240,6630,6630,6630,6630,0
20230622,175000,2279838240,6630,6630,6630,6630,0
20230622,174900,2279838240,6630,6630,6630,6630,0
20230622,174800,2279838240,6630,6630,6630,6630,0
20230622,174700,2279838240,6630,6630,6630,6630,0
20230622,174600,2279838240,6630,6630,6630,6630,0
20230622,174500,2279838240,6630,6630,6630,6630,0
20230622,174400,2279838240,6630,6630,6630,6630,0
20230622,174300,2279838240,6630,6630,6630,6630,0
20230622,174200,2279838240,6630,6630,6630,6630,7350
20230622,174100,2279838240,6630,6630,6630,6630,0
20230622,174000,2279838240,6630,6630,6630,6630,0
20230622,173900,2279838240,6630,6630,6630,6630,0
20230622,173800,2279838240,6630,6630,6630,6630,0
20230622,173700,2279838240,6630,6630,6630,6630,0
20230622,173600,2279838240,6630,6630,6630,6630,0
20230622,173500,2279838240,6630,6630,6630,6630,0
20230622,173400,2279838240,6630,6630,6630,6630,0
20230622,173300,2279838240,6630,6630,6630,6630,0
20230622,173200,2279838240,6630,6630,6630,6630,0
20230622,173100,2279838240,6630,6630,6630,6630,0
20230622,173000,2279838240,6630,6630,6630,6630,0
20230622,172900,2279838240,6630,6630,6630,6630,0
20230622,172800,2279838240,6630,6630,6630,6630,0
20230622,172700,2279838240,6630,6630,6630,6630,0
20230622,172600,2279838240,6630,6630,6630,6630,0
20230622,172500,2279838240,6630,6630,6630,6630,0
20230622,172400,2279838240,6630,6630,6630,6630,0
20230622,172300,2279838240,6630,6630,6630,6630,0
20230622,172200,2279838240,6630,6630,6630,6630,0
20230622,172100,2279838240,6630,6630,6630,6630,0
20230622,172000,2279838240,6630,6630,6630,6630,0
20230622,171900,2279838240,6630,6630,6630,6630,0
20230622,171800,2279838240,6630,6630,6630,6630,0
20230622,171700,2279838240,6630,6630,6630,6630,0
20230622,171600,2279838240,6630,6630,6630,6630,0
20230622,171500,2279838240,6630,6630,6630,6630,0
20230622,171400,2279838240,6630,6630,6630,6630,0
20230622,171300,2279838240,6630,6630,6630,6630,0
20230622,171200,2279838240,6630,6630,6630,6630,7350
20230622,171100,2279838240,6630,6630,6630,6630,0
20230622,171000,2279838240,6630,6630,6630,6630,0
20230622,170900,2279838240,6630,6630,6630,6630,0
20230622,170800,2279838240,6630,6630,6630,6630,0
20230622,170700,2279838240,6630,6630,6630,6630,0
20230622,170600,2279838240,6630,6630,6630,6630,0
20230622,170500,2279838240,6630,6630,6630,6630,0
20230622,170400,2279838240,6630,6630,6630,6630,0
20230622,170300,2279838240,6630,6630,6630,6630,0
20230622,170200,2279838240,6630,6630,6630,6630,0
20230622,170100,2279838240,6630,6630,6630,6630,0
20230622,170000,2279838240,6630,6630,6630,6630,0
20230622,165900,2279838240,6630,6630,6630,6630,0
20230622,165800,2279838240,6630,6630,6630,6630,0
20230622,165700,2279838240,6630,6630,6630,6630,0
20230622,165600,2279838240,6630,6630,6630,6630,0
20230622,165500,2279838240,6630,6630,6630,6630,0
20230622,165400,2279838240,6630,6630,6630,6630,0
20230622,165300,2279838240,6630,6630,6630,6630,0
20230622,165200,2279838240,6630,6630,6630,6630,0
20230622,165100,2279838240,6630,6630,6630,6630,0
20230622,165000,2279838240,6630,6630,6630,6630,0
20230622,164900,2279838240,6630,6630,6630,6630,0
20230622,164800,2279838240,6630,6630,6630,6630,0
20230622,164700,2279838240,6630,6630,6630,6630,0
20230622,164600,2279838240,6630,6630,6630,6630,0
20230622,164500,2279838240,6630,6630,6630,6630,0
20230622,164400,2279838240,6630,6630,6630,6630,0
20230622,164300,2279838240,6630,6630,6630,6630,0
20230622,164200,2279838240,6630,6630,6630,6630,7350
20230622,164100,2279838240,6630,6630,6630,6630,0
20230622,164000,2279838240,6630,6630,6630,6630,0
20230622,163900,2279838240,6630,6630,6630,6630,0
20230622,163800,2279838240,6630,6630,6630,6630,0
20230622,163700,2279838240,6630,6630,6630,6630,0
20230622,163600,2279838240,6630,6630,6630,6630,0
20230622,163500,2279838240,6630,6630,6630,6630,0
20230622,163400,2279838240,6630,6630,6630,6630,0
20230622,163300,2279838240,6630,6630,6630,6630,0
20230622,163200,2279838240,6630,6630,6630,6630,0
20230622,163100,2279838240,6630,6630,6630,6630,0
20230622,163000,2279838240,6630,6630,6630,6630,0
20230622,162900,2279838240,6630,6630,6630,6630,0
20230622,162800,2279838240,6630,6630,6630,6630,0
20230622,162700,2279838240,6630,6630,6630,6630,0
20230622,162600,2279838240,6630,6630,6630,6630,0
20230622,162500,2279838240,6630,6630,6630,6630,0
20230622,162400,2279838240,6630,6630,6630,6630,0
20230622,162300,2279838240,6630,6630,6630,6630,0
20230622,162200,2279838240,6630,6630,6630,6630,0
20230622,162100,2279838240,6630,6630,6630,6630,0
20230622,162000,2279838240,6630,6630,6630,6630,0
20230622,161900,2279838240,6630,6630,6630,6630,0
20230622,161800,2279838240,6630,6630,6630,6630,0
20230622,161700,2279838240,6630,6630,6630,6630,0
20230622,161600,2279838240,6630,6630,6630,6630,0
20230622,161500,2279838240,6630,6630,6630,6630,0
20230622,161400,2279838240,6630,6630,6630,6630,0
20230622,161300,2279838240,6630,6630,6630,6630,0
20230622,161200,2279838240,6630,6630,6630,6630,7350
20230622,161100,2279838240,6630,6630,6630,6630,0
20230622,161000,2279838240,6630,6630,6630,6630,0
20230622,160900,2279838240,6630,6630,6630,6630,0
20230622,160800,2279838240,6630,6630,6630,6630,0
20230622,160700,2279838240,6630,6630,6630,6630,0
20230622,160600,2279838240,6630,6630,6630,6630,0
20230622,160500,2279838240,6630,6630,6630,6630,0
20230622,160400,2279838240,6630,6630,6630,6630,0
20230622,160300,2279838240,6630,6630,6630,6630,0
20230622,160200,2279838240,6630,6630,6630,6630,0
20230622,160100,2279838240,6630,6630,6630,6630,0
20230622,160000,2279838240,6630,6630,6630,6630,0
20230622,155900,2279838240,6630,6630,6630,6630,0
20230622,155800,2279838240,6630,6630,6630,6630,0
20230622,155700,2279838240,6630,6630,6630,6630,0
20230622,155600,2279838240,6630,6630,6630,6630,0
20230622,155500,2279838240,6630,6630,6630,6630,0
20230622,155400,2279838240,6630,6630,6630,6630,0
20230622,155300,2279838240,6630,6630,6630,6630,0
20230622,155200,2279838240,6630,6630,6630,6630,0
20230622,155100,2279838240,6630,6630,6630,6630,0
20230622,155000,2279838240,6630,6630,6630,6630,0
20230622,154900,2279838240,6630,6630,6630,6630,0
20230622,154800,2279838240,6630,6630,6630,6630,0
20230622,154700,2279838240,6630,6630,6630,6630,0
20230622,154600,2279838240,6630,6630,6630,6630,0
20230622,154500,2279838240,6630,6630,6630,6630,0
20230622,154400,2279838240,6630,6630,6630,6630,0
20230622,154300,2279838240,6630,6630,6630,6630,0
20230622,154200,2279838240,6630,6630,6630,6630,7350
20230622,154100,2279838240,6630,6630,6630,6630,0
20230622,154000,2279838240,6630,6630,6630,6630,0
20230622,153900,2279838240,6630,6630,6630,6630,0
20230622,153800,2279838240,6630,6630,6630,6630,0
20230622,153700,2279838240,6630,6630,6630,6630,0
20230622,153600,2279838240,6630,6630,6630,6630,0
20230622,153500,2279838240,6630,6630,6630,6630,0
20230622,153400,2279838240,6630,6630,6630,6630,0
20230622,153300,2279838240,6630,6630,6630,6630,0
20230622,153200,2279838240,6630,6630,6630,6630,0
20230622,153100,2279838240,6630,6630,6630,6630,0
20230622,153000,2279838240,6630,6630,6630,6630,7350
20230622,152900,2231107740,6640,6640,6640,6640,0
20230622,152800,2231107740,6640,6640,6640,6640,0
20230622,152700,2231107740,6640,6640,6640,6640,0
20230622,152600,2231107740,6640,6640,6640,6640,0
20230622,152500,2231107740,6640,6640,6640,6640,0
20230622,152400,2231107740,6640,6640,6640,6640,0
20230622,152300,2231107740,6640,6640,6640,6640,0
20230622,152200,2231107740,6640,6640,6640,6640,0
20230622,152100,2231107740,6640,6640,6640,6640,0
20230622,152000,2231107740,6640,6640,6640,6640,0
20230622,151900,2231107740,6640,6640,6640,6630,563
20230622,151800,2227371700,6640,6650,6650,6630,241
20230622,151700,2225770680,6650,6650,6650,6640,3649
20230622,151600,2201540840,6650,6640,6650,6640,171
20230622,151500,2200405390,6630,6630,6640,6630,1735
20230622,151400,2188902330,6630,6640,6640,6630,779
20230622,151300,2183737040,6630,6640,6640,6630,1718
20230622,151200,2172346660,6640,6640,6640,6630,679
20230622,151100,2167842580,6630,6630,6630,6630,2198
20230622,151000,2153269840,6640,6640,6640,6640,0
20230622,150900,2153269840,6640,6640,6650,6640,118
20230622,150800,2152485910,6630,6630,6630,6630,2
20230622,150700,2152472650,6630,6640,6640,6630,1354
20230622,150600,2143493820,6640,6640,6640,6630,546
20230622,150500,2139868660,6630,6630,6630,6630,4
20230622,150400,2139842140,6610,6630,6640,6610,5983
20230622,150300,2100226890,6640,6640,6640,6630,1455
20230622,150200,2090578810,6630,6630,6630,6630,1997
20230622,150100,2077338700,6640,6640,6640,6630,611
20230622,150000,2073287420,6630,6630,6650,6620,2658
20230622,145900,2055664980,6630,6630,6630,6630,667
20230622,145800,2051242770,6620,6640,6640,6620,10665
20230622,145700,1980580050,6640,6640,6640,6640,406
20230622,145600,1977884210,6650,6650,6650,6650,598
20230622,145500,1973907510,6650,6660,6660,6650,2623
20230622,145400,1956439010,6660,6660,6660,6660,899
20230622,145300,1950451670,6670,6660,6680,6660,1655
20230622,145200,1939412720,6660,6650,6660,6650,730
20230622,145100,1934557710,6640,6640,6650,6640,564
20230622,145000,1930807730,6650,6640,6650,6640,558
20230622,144900,1927097610,6640,6640,6640,6640,104
20230622,144800,1926407050,6640,6650,6650,6640,154
20230622,144700,1925384450,6650,6650,6650,6640,99
20230622,144600,1924727070,6650,6650,6650,6650,1
20230622,144500,1924720420,6640,6670,6670,6640,221
20230622,144400,1923250760,6660,6670,6670,6660,62
20230622,144300,1922837790,6660,6660,6660,6660,117
20230622,144200,1922058570,6660,6660,6670,6660,318
20230622,144100,1919940590,6650,6650,6660,6650,224
20230622,144000,1918450890,6640,6630,6640,6630,340
20230622,143900,1916194280,6630,6630,6630,6630,21
20230622,143800,1916055050,6620,6640,6640,6620,1034
20230622,143700,1909198720,6640,6630,6640,6630,662
20230622,143600,1904804130,6620,6620,6620,6620,0
20230622,143500,1904804130,6620,6630,6630,6620,465
20230622,143400,1901723240,6630,6630,6630,6630,0
20230622,143300,1901723240,6630,6630,6630,6630,125
20230622,143200,1900894490,6620,6630,6630,6620,151
20230622,143100,1899893370,6620,6630,6630,6620,820
20230622,143000,1894459470,6630,6630,6630,6630,5
20230622,142900,1894426320,6630,6630,6630,6620,495
20230622,142800,1891144670,6620,6620,6630,6620,2445
20230622,142700,1874958760,6630,6630,6630,6630,1156
20230622,142600,1867294480,6630,6630,6630,6630,500
20230622,142500,1863979480,6630,6640,6640,6630,902
20230622,142400,1857995650,6630,6630,6630,6630,1540
20230622,142300,1847785450,6630,6640,6640,6630,332
20230622,142200,1845584240,6640,6630,6640,6630,12
20230622,142100,1845504660,6630,6630,6630,6630,114
20230622,142000,1844748840,6630,6640,6640,6630,121
20230622,141900,1843946380,6640,6630,6640,6630,538
20230622,141800,1840379380,6630,6630,6630,6630,1958
20230622,141700,1827397840,6630,6630,6650,6630,915
20230622,141600,1821331250,6630,6650,6650,6630,474
20230622,141500,1818188610,6650,6650,6650,6650,20
20230622,141400,1818055610,6650,6640,6650,6640,130
20230622,141300,1817192180,6640,6650,6650,6640,1353
20230622,141200,1808207990,6650,6650,6650,6640,505
20230622,141100,1804851740,6650,6650,6650,6650,149
20230622,141000,1803860890,6650,6650,6650,6650,0
20230622,140900,1803860890,6650,6650,6650,6650,89
20230622,140800,1803269040,6640,6640,6650,6640,2018
20230622,140700,1789867520,6640,6650,6650,6640,352
20230622,140600,1787526730,6650,6650,6650,6650,226
20230622,140500,1786023830,6660,6660,6660,6660,10
20230622,140400,1785957230,6660,6660,6660,6660,56
20230622,140300,1785584270,6660,6660,6670,6660,2432
20230622,140200,1769377150,6660,6660,6660,6660,450
20230622,140100,1766380150,6660,6650,6660,6650,212
20230622,140000,1764970310,6640,6660,6660,6640,636
20230622,135900,1760742730,6660,6650,6660,6650,482
20230622,135800,1757534430,6650,6650,6650,6650,200
20230622,135700,1756204430,6640,6640,6640,6640,0
20230622,135600,1756204430,6640,6640,6640,6640,0
20230622,135500,1756204430,6640,6640,6640,6640,0
20230622,135400,1756204430,6640,6640,6640,6640,784
20230622,135300,1750998670,6640,6640,6640,6640,8
20230622,135200,1750945550,6640,6640,6640,6630,934
20230622,135100,1744746810,6640,6640,6640,6640,336
20230622,135000,1742515770,6640,6640,6640,6640,189
20230622,134900,1741260810,6640,6640,6660,6640,14
20230622,134800,1741167810,6640,6640,6640,6620,7480
20230622,134700,1691596100,6650,6650,6650,6640,3003
20230622,134600,1671649840,6650,6650,6650,6650,390
20230622,134500,1669056340,6660,6640,6660,6640,515
20230622,134400,1665636200,6640,6660,6660,6640,4180
20230622,134300,1637865610,6660,6660,6660,6660,492
20230622,134200,1634588890,6660,6670,6670,6660,63
20230622,134100,1634169300,6660,6660,6660,6660,265
20230622,134000,1632404400,6660,6650,6660,6650,257
20230622,133900,1630695340,6650,6650,6650,6640,784
20230622,133800,1625483740,6640,6640,6650,6640,500
20230622,133700,1622162090,6640,6640,6640,6640,440
20230622,133600,1619240490,6640,6650,6650,6640,274
20230622,133500,1617419600,6650,6650,6650,6650,2
20230622,133400,1617406300,6630,6640,6640,6630,101
20230622,133300,1616735670,6640,6640,6640,6630,2659
20230622,133200,1599098310,6650,6650,6650,6630,5683
20230622,133100,1561348390,6650,6650,6650,6640,861
20230622,133000,1555623290,6660,6650,6660,6640,2015
20230622,132900,1542236610,6660,6660,6660,6650,2161
20230622,132800,1527864360,6660,6660,6660,6660,4
20230622,132700,1527837720,6660,6660,6660,6660,12
20230622,132600,1527757800,6660,6660,6660,6650,2267
20230622,132500,1512674640,6660,6660,6660,6660,388
20230622,132400,1510090560,6670,6670,6670,6670,14
20230622,132300,1509997180,6670,6670,6670,6670,20
20230622,132200,1509863780,6670,6680,6680,6670,400
20230622,132100,1507192790,6680,6680,6680,6670,1124
20230622,132000,1499686470,6680,6680,6680,6680,160
20230622,131900,1498617670,6680,6680,6680,6680,11
20230622,131800,1498544190,6680,6660,6680,6650,429
20230622,131700,1495685150,6660,6670,6670,6660,175
20230622,131600,1494519130,6670,6670,6670,6670,0
20230622,131500,1494519130,6670,6670,6670,6670,188
20230622,131400,1493265170,6650,6660,6670,6650,149
20230622,131300,1492273170,6660,6680,6680,6660,902
20230622,131200,1486265780,6670,6670,6680,6670,151
20230622,131100,1485258600,6680,6670,6680,6670,156
20230622,131000,1484217330,6670,6670,6670,6670,56
20230622,130900,1483843810,6670,6670,6670,6670,9
20230622,130800,1483783780,6670,6670,6670,6670,0
20230622,130700,1483783780,6670,6670,6670,6670,0
20230622,130600,1483783780,6670,6680,6680,6670,74
20230622,130500,1483290190,6680,6680,6680,6680,1
20230622,130400,1483283510,6680,6690,6690,6680,41
20230622,130300,1483009600,6680,6680,6680,6680,316
20230622,130200,1480898720,6680,6680,6680,6680,300
20230622,130100,1478894720,6670,6670,6670,6670,2
20230622,130000,1478881380,6670,6670,6670,6670,133
20230622,125900,1477994270,6670,6660,6670,6660,53
20230622,125800,1477640770,6660,6660,6660,6660,27
20230622,125700,1477460950,6660,6660,6660,6650,902
20230622,125600,1471461640,6660,6660,6660,6660,168
20230622,125500,1470342760,6660,6650,6660,6650,607
20230622,125400,1466305650,6650,6650,6650,6650,226
20230622,125300,1464802750,6680,6660,6680,6650,588
20230622,125200,1460891900,6660,6670,6670,6660,141
20230622,125100,1459952830,6660,6680,6680,6660,901
20230622,125000,1453943850,6660,6660,6660,6660,2714
20230622,124900,1435868610,6660,6680,6680,6660,174
20230622,124800,1434709350,6670,6670,6670,6670,219
20230622,124700,1433248620,6670,6660,6670,6660,319
20230622,124600,1431120900,6670,6660,6670,6660,525
20230622,124500,1427623470,6670,6660,6670,6660,550
20230622,124400,1423954980,6660,6660,6660,6660,1031
20230622,124300,1417088520,6660,6670,6670,6660,980
20230622,124200,1410561220,6660,6660,6670,6660,24
20230622,124100,1410401170,6670,6660,6670,6660,561
20230622,124000,1406664410,6660,6660,6660,6660,1920
20230622,123900,1393877210,6660,6660,6670,6660,1884
20230622,123800,1381324740,6660,6670,6670,6660,2275
20230622,123700,1366151530,6670,6670,6670,6670,245
20230622,123600,1364517380,6670,6670,6670,6670,1
20230622,123500,1364510710,6670,6690,6690,6670,741
20230622,123400,1359563730,6690,6690,6690,6690,166
20230622,123300,1358453190,6670,6670,6670,6660,237
20230622,123200,1356872410,6660,6660,6660,6660,839
20230622,123100,1351284670,6660,6670,6670,6660,3311
20230622,123000,1329202820,6670,6670,6670,6670,240
20230622,122900,1327602020,6670,6670,6670,6670,633
20230622,122800,1323379910,6670,6680,6680,6670,1169
20230622,122700,1315577900,6680,6680,6680,6680,822
20230622,122600,1310086940,6680,6680,6680,6680,10
20230622,122500,1310020140,6680,6680,6690,6680,553
20230622,122400,1306325960,6680,6680,6680,6680,8
20230622,122300,1306272520,6680,6690,6690,6680,5
20230622,122200,1306239080,6690,6680,6700,6680,217
20230622,122100,1304788340,6680,6680,6680,6680,100
20230622,122000,1304120340,6680,6680,6680,6680,30
20230622,121900,1303919940,6680,6700,6710,6680,3660
20230622,121800,1279432500,6690,6690,6690,6690,782
20230622,121700,1274200920,6700,6700,6700,6700,91
20230622,121600,1273591220,6700,6690,6700,6690,141
20230622,121500,1272647920,6690,6690,6690,6690,230
20230622,121400,1271109220,6690,6690,6690,6690,43
20230622,121300,1270821550,6690,6690,6690,6690,723
20230622,121200,1265984680,6700,6700,6700,6700,30
20230622,121100,1265783680,6700,6700,6700,6700,12
20230622,121000,1265703280,6690,6690,6690,6690,0
20230622,120900,1265703280,6690,6690,6690,6690,1
20230622,120800,1265696590,6690,6700,6700,6690,848
20230622,120700,1260023450,6710,6690,6710,6690,31
20230622,120600,1259815990,6700,6710,6710,6700,104
20230622,120500,1259118200,6710,6710,6710,6710,110
20230622,120400,1258380100,6700,6700,6700,6700,91
20230622,120300,1257770400,6700,6690,6700,6690,1092
20230622,120200,1250464910,6700,6700,6700,6700,160
20230622,120100,1249392910,6710,6710,6710,6710,0
20230622,120000,1249392910,6710,6710,6710,6710,1
20230622,115900,1249386200,6690,6690,6710,6690,182
20230622,115800,1248168530,6690,6700,6700,6690,15
20230622,115700,1248068040,6700,6700,6700,6700,1
20230622,115600,1248061340,6700,6700,6700,6700,455
20230622,115500,1245012840,6700,6690,6700,6690,261
20230622,115400,1243266600,6700,6700,6700,6700,2
20230622,115300,1243253200,6700,6700,6700,6700,125
20230622,115200,1242415700,6700,6700,6700,6700,7
20230622,115100,1242368800,6700,6700,6700,6700,2
20230622,115000,1242355400,6690,6700,6700,6690,852
20230622,114900,1236655510,6710,6690,6710,6680,431
20230622,114800,1233774570,6680,6680,6690,6680,465
20230622,114700,1230668350,6680,6710,6710,6680,327
20230622,114600,1228481890,6690,6690,6690,6690,0
20230622,114500,1228481890,6690,6690,6700,6690,7441
20230622,114400,1178701040,6690,6710,6710,6690,5063
20230622,114300,1144779530,6710,6710,6710,6710,0
20230622,114200,1144779530,6710,6710,6710,6710,0
20230622,114100,1144779530,6710,6710,6710,6710,508
20230622,114000,1141370850,6710,6710,6710,6710,148
20230622,113900,1140377770,6710,6710,6710,6700,674
20230622,113800,1135861070,6710,6700,6710,6700,22
20230622,113700,1135713650,6700,6710,6710,6700,61
20230622,113600,1135304490,6710,6710,6710,6710,4
20230622,113500,1135277650,6710,6710,6710,6710,35
20230622,113400,1135042800,6710,6710,6710,6710,10
20230622,113300,1134975700,6700,6710,6710,6700,83
20230622,113200,1134419590,6710,6690,6710,6690,276
20230622,113100,1132568370,6690,6700,6710,6690,759
20230622,113000,1127482450,6700,6700,6700,6700,151
20230622,112900,1126470750,6700,6710,6710,6700,92
20230622,112800,1125853440,6710,6690,6710,6690,453
20230622,112700,1122822830,6690,6700,6700,6690,100
20230622,112600,1122153820,6710,6710,6710,6710,1
20230622,112500,1122147110,6690,6690,6690,6690,122
20230622,112400,1121330930,6690,6720,6720,6690,401
20230622,112300,1118648210,6720,6710,6720,6690,301
20230622,112200,1116634460,6690,6690,6690,6690,1000
20230622,112100,1109944460,6690,6690,6690,6690,80
20230622,112000,1109409260,6680,6700,6700,6680,501
20230622,111900,1106059710,6690,6720,6720,6690,2851
20230622,111800,1086960970,6720,6720,6720,6720,10
20230622,111700,1086893770,6700,6710,6710,6700,713
20230622,111600,1082116050,6710,6710,6710,6710,1
20230622,111500,1082109340,6720,6700,6720,6700,436
20230622,111400,1079186600,6700,6700,6700,6700,301
20230622,111300,1077169900,6710,6710,6710,6690,20
20230622,111200,1077036040,6690,6710,6710,6690,25
20230622,111100,1076868760,6690,6690,6690,6690,0
20230622,111000,1076868760,6690,6690,6690,6690,0
20230622,110900,1076868760,6690,6710,6710,6690,15
20230622,110800,1076768210,6710,6710,6710,6680,153
20230622,110700,1075746080,6690,6680,6690,6680,177
20230622,110600,1074561960,6680,6690,6690,6680,3102
20230622,110500,1053838890,6690,6700,6700,6690,1545
20230622,110400,1043498490,6710,6710,6710,6710,20
20230622,110300,1043364290,6710,6700,6710,6700,103
20230622,110200,1042674160,6710,6710,6710,6700,54
20230622,110100,1042312320,6700,6710,6720,6690,714
20230622,110000,1037530220,6700,6710,6710,6700,5040
20230622,105900,1003755490,6710,6710,6710,6710,429
20230622,105800,1000876900,6710,6710,6710,6710,781
20230622,105700,995636390,6720,6720,6720,6720,64
20230622,105600,995206310,6730,6730,6730,6720,321
20230622,105500,993047780,6730,6740,6740,6730,791
20230622,105400,987724340,6740,6720,6740,6720,21
20230622,105300,987582820,6720,6710,6720,6710,22
20230622,105200,987434990,6700,6700,6700,6700,118
20230622,105100,986644390,6740,6730,6740,6730,8
20230622,105000,986590540,6700,6720,6720,6700,103
20230622,104900,985900080,6710,6730,6730,6710,20
20230622,104800,985765780,6730,6730,6730,6730,1976
20230622,104700,972467300,6710,6710,6710,6710,122
20230622,104600,971648680,6710,6720,6720,6710,245
20230622,104500,970002730,6700,6710,6710,6700,250
20230622,104400,968327720,6700,6710,6710,6700,209
20230622,104300,966927410,6700,6720,6720,6700,222
20230622,104200,965436760,6720,6710,6720,6710,1687
20230622,104100,954105040,6720,6690,6720,6690,7
20230622,104000,954058180,6680,6720,6720,6680,1665
20230622,103900,942923990,6730,6720,6730,6720,325
20230622,103800,940739980,6700,6700,6700,6700,179
20230622,103700,939540680,6700,6690,6700,6690,190
20230622,103600,938269560,6680,6690,6690,6680,1814
20230622,103500,926134200,6700,6720,6720,6700,8038
20230622,103400,872240820,6720,6730,6730,6710,105
20230622,103300,871535450,6720,6710,6720,6710,371
20230622,103200,869044040,6710,6720,6720,6710,64
20230622,103100,868613980,6720,6720,6720,6720,38
20230622,103000,868358620,6720,6710,6720,6710,184
20230622,102900,867122180,6710,6720,6720,6710,1046
20230622,102800,860103490,6720,6720,6720,6720,212
20230622,102700,858678850,6720,6720,6720,6710,421
20230622,102600,855849740,6720,6720,6720,6720,478
20230622,102500,852637580,6730,6710,6730,6710,302
20230622,102400,850608030,6720,6720,6720,6720,425
20230622,102300,847752030,6730,6730,6730,6730,300
20230622,102200,845733030,6730,6720,6730,6720,23
20230622,102100,845578460,6730,6710,6730,6710,2
20230622,102000,845565020,6720,6730,6730,6720,22
20230622,101900,845417170,6710,6720,6720,6710,2137
20230622,101800,831071710,6730,6730,6730,6730,21
20230622,101700,830930380,6720,6730,6730,6720,120
20230622,101600,830123220,6730,6720,6730,6720,14
20230622,101500,830029010,6730,6730,6730,6730,1
20230622,101400,830022280,6720,6720,6730,6720,437
20230622,101300,827085580,6720,6720,6730,6720,178
20230622,101200,825888320,6730,6720,6730,6720,1778
20230622,101100,813940050,6720,6720,6720,6720,28
20230622,101000,813751890,6720,6720,6720,6720,651
20230622,100900,809377170,6720,6710,6720,6710,63
20230622,100800,808954310,6720,6710,6720,6710,1293
20230622,100700,800278250,6720,6720,6720,6710,232
20230622,100600,798720030,6720,6710,6720,6710,614
20230622,100500,794599090,6720,6720,6720,6710,1544
20230622,100400,784224410,6720,6710,6720,6710,1872
20230622,100300,771653070,6710,6710,6710,6710,437
20230622,100200,768720800,6720,6720,6720,6720,134
20230622,100100,767820320,6720,6710,6720,6710,5
20230622,100000,767786730,6710,6720,6720,6710,1531
20230622,095900,757509420,6720,6720,6720,6720,1
20230622,095800,757502700,6720,6730,6730,6720,413
20230622,095700,754726990,6730,6720,6730,6710,364
20230622,095600,752281060,6730,6730,6730,6730,0
20230622,095500,752281060,6730,6720,6730,6720,404
20230622,095400,749566170,6710,6730,6730,6700,2032
20230622,095300,735917830,6700,6700,6700,6700,0
20230622,095200,735917830,6700,6740,6740,6700,5634
20230622,095100,698035250,6750,6740,6750,6740,31
20230622,095000,697826010,6740,6750,6750,6740,1706
20230622,094900,686312380,6760,6770,6770,6750,187
20230622,094800,685046450,6750,6750,6750,6750,153
20230622,094700,684013700,6750,6770,6770,6750,242
20230622,094600,682379160,6770,6770,6770,6770,1270
20230622,094500,673781260,6770,6750,6770,6750,886
20230622,094400,667798940,6750,6740,6750,6740,648
20230622,094300,663431200,6750,6760,6760,6750,2602
20230622,094200,645867070,6770,6770,6770,6770,280
20230622,094100,643971470,6750,6760,6770,6750,1735
20230622,094000,632249060,6760,6760,6760,6760,444
20230622,093900,629247620,6760,6770,6770,6760,2654
20230622,093800,611284580,6780,6780,6780,6770,1986
20230622,093700,597834500,6770,6760,6780,6750,3899
20230622,093600,571460260,6750,6750,6760,6750,626
20230622,093500,567231760,6750,6750,6750,6740,1142
20230622,093400,559525260,6750,6760,6760,6730,2161
20230622,093300,544937930,6730,6750,6770,6730,1215
20230622,093200,536736070,6750,6760,6760,6750,2163
20230622,093100,522119970,6760,6730,6760,6730,5402
20230622,093000,485677280,6740,6740,6740,6730,356
20230622,092900,483279380,6740,6750,6750,6740,129
20230622,092800,482409830,6750,6740,6750,6740,395
20230622,092700,479747020,6740,6750,6750,6740,733
20230622,092600,474803370,6740,6740,6740,6740,659
20230622,092500,470361710,6740,6740,6740,6710,2367
20230622,092400,454458460,6740,6760,6760,6740,770
20230622,092300,449260090,6760,6770,6770,6760,260
20230622,092200,447501870,6760,6760,6770,6750,981
20230622,092100,440867350,6770,6770,6780,6770,2316
20230622,092000,425177760,6780,6790,6800,6770,10688
20230622,091900,352676590,6790,6780,6790,6770,6549
20230622,091800,308266230,6780,6770,6780,6770,1962
20230622,091700,294976070,6770,6720,6770,6720,1062
20230622,091600,287809440,6720,6710,6740,6700,2167
20230622,091500,273219230,6720,6700,6720,6700,1658
20230622,091400,262110610,6690,6690,6700,6670,115
20230622,091300,261341210,6700,6680,6700,6670,279
20230622,091200,259477800,6680,6700,6700,6670,1204
20230622,091100,251417390,6700,6700,6700,6650,4387
20230622,091000,222188670,6710,6730,6730,6710,3951
20230622,090900,195674550,6730,6750,6750,6720,2241
20230622,090800,180599160,6750,6720,6750,6720,1613
20230622,090700,169735220,6720,6710,6720,6690,1278
20230622,090600,161155110,6720,6700,6720,6670,1688
20230622,090500,149862010,6700,6700,6700,6670,668
20230622,090400,145400750,6700,6680,6700,6660,878
20230622,090300,139523910,6690,6680,6690,6650,720
20230622,090200,134718110,6680,6680,6680,6640,2903
20230622,090100,115427840,6680,6620,6680,6600,1634
20230622,090000,104609490,6620,6600,6690,6590,15602