stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,205900,3430165630,7980,7980,7980,7980,8073
20230622,205800,3430165630,7980,7980,7980,7980,0
20230622,205700,3430165630,7980,7980,7980,7980,0
20230622,205600,3430165630,7980,7980,7980,7980,0
20230622,205500,3430165630,7980,7980,7980,7980,0
20230622,205400,3430165630,7980,7980,7980,7980,0
20230622,205300,3430165630,7980,7980,7980,7980,0
20230622,205200,3430165630,7980,7980,7980,7980,0
20230622,205100,3430165630,7980,7980,7980,7980,0
20230622,205000,3430165630,7980,7980,7980,7980,0
20230622,204900,3430165630,7980,7980,7980,7980,0
20230622,204800,3430165630,7980,7980,7980,7980,0
20230622,204700,3430165630,7980,7980,7980,7980,0
20230622,204600,3430165630,7980,7980,7980,7980,0
20230622,204500,3430165630,7980,7980,7980,7980,0
20230622,204400,3430165630,7980,7980,7980,7980,0
20230622,204300,3430165630,7980,7980,7980,7980,0
20230622,204200,3430165630,7980,7980,7980,7980,0
20230622,204100,3430165630,7980,7980,7980,7980,0
20230622,204000,3430165630,7980,7980,7980,7980,0
20230622,203900,3430165630,7980,7980,7980,7980,0
20230622,203800,3430165630,7980,7980,7980,7980,0
20230622,203700,3430165630,7980,7980,7980,7980,0
20230622,203600,3430165630,7980,7980,7980,7980,0
20230622,203500,3430165630,7980,7980,7980,7980,0
20230622,203400,3430165630,7980,7980,7980,7980,0
20230622,203300,3430165630,7980,7980,7980,7980,0
20230622,203200,3430165630,7980,7980,7980,7980,0
20230622,203100,3430165630,7980,7980,7980,7980,0
20230622,203000,3430165630,7980,7980,7980,7980,0
20230622,202900,3430165630,7980,7980,7980,7980,8073
20230622,202800,3430165630,7980,7980,7980,7980,0
20230622,202700,3430165630,7980,7980,7980,7980,0
20230622,202600,3430165630,7980,7980,7980,7980,0
20230622,202500,3430165630,7980,7980,7980,7980,0
20230622,202400,3430165630,7980,7980,7980,7980,0
20230622,202300,3430165630,7980,7980,7980,7980,0
20230622,202200,3430165630,7980,7980,7980,7980,0
20230622,202100,3430165630,7980,7980,7980,7980,0
20230622,202000,3430165630,7980,7980,7980,7980,0
20230622,201900,3430165630,7980,7980,7980,7980,0
20230622,201800,3430165630,7980,7980,7980,7980,0
20230622,201700,3430165630,7980,7980,7980,7980,0
20230622,201600,3430165630,7980,7980,7980,7980,0
20230622,201500,3430165630,7980,7980,7980,7980,0
20230622,201400,3430165630,7980,7980,7980,7980,0
20230622,201300,3430165630,7980,7980,7980,7980,0
20230622,201200,3430165630,7980,7980,7980,7980,0
20230622,201100,3430165630,7980,7980,7980,7980,0
20230622,201000,3430165630,7980,7980,7980,7980,0
20230622,200900,3430165630,7980,7980,7980,7980,0
20230622,200800,3430165630,7980,7980,7980,7980,0
20230622,200700,3430165630,7980,7980,7980,7980,0
20230622,200600,3430165630,7980,7980,7980,7980,0
20230622,200500,3430165630,7980,7980,7980,7980,0
20230622,200400,3430165630,7980,7980,7980,7980,0
20230622,200300,3430165630,7980,7980,7980,7980,0
20230622,200200,3430165630,7980,7980,7980,7980,0
20230622,200100,3430165630,7980,7980,7980,7980,0
20230622,200000,3430165630,7980,7980,7980,7980,0
20230622,195900,3430165630,7980,7980,7980,7980,8073
20230622,195800,3430165630,7980,7980,7980,7980,0
20230622,195700,3430165630,7980,7980,7980,7980,0
20230622,195600,3430165630,7980,7980,7980,7980,0
20230622,195500,3430165630,7980,7980,7980,7980,0
20230622,195400,3430165630,7980,7980,7980,7980,0
20230622,195300,3430165630,7980,7980,7980,7980,0
20230622,195200,3430165630,7980,7980,7980,7980,0
20230622,195100,3430165630,7980,7980,7980,7980,0
20230622,195000,3430165630,7980,7980,7980,7980,0
20230622,194900,3430165630,7980,7980,7980,7980,0
20230622,194800,3430165630,7980,7980,7980,7980,0
20230622,194700,3430165630,7980,7980,7980,7980,0
20230622,194600,3430165630,7980,7980,7980,7980,0
20230622,194500,3430165630,7980,7980,7980,7980,0
20230622,194400,3430165630,7980,7980,7980,7980,0
20230622,194300,3430165630,7980,7980,7980,7980,0
20230622,194200,3430165630,7980,7980,7980,7980,0
20230622,194100,3430165630,7980,7980,7980,7980,0
20230622,194000,3430165630,7980,7980,7980,7980,0
20230622,193900,3430165630,7980,7980,7980,7980,0
20230622,193800,3430165630,7980,7980,7980,7980,0
20230622,193700,3430165630,7980,7980,7980,7980,0
20230622,193600,3430165630,7980,7980,7980,7980,0
20230622,193500,3430165630,7980,7980,7980,7980,0
20230622,193400,3430165630,7980,7980,7980,7980,0
20230622,193300,3430165630,7980,7980,7980,7980,0
20230622,193200,3430165630,7980,7980,7980,7980,0
20230622,193100,3430165630,7980,7980,7980,7980,0
20230622,193000,3430165630,7980,7980,7980,7980,0
20230622,192900,3430165630,7980,7980,7980,7980,8073
20230622,192800,3430165630,7980,7980,7980,7980,0
20230622,192700,3430165630,7980,7980,7980,7980,0
20230622,192600,3430165630,7980,7980,7980,7980,0
20230622,192500,3430165630,7980,7980,7980,7980,0
20230622,192400,3430165630,7980,7980,7980,7980,0
20230622,192300,3430165630,7980,7980,7980,7980,0
20230622,192200,3430165630,7980,7980,7980,7980,0
20230622,192100,3430165630,7980,7980,7980,7980,0
20230622,192000,3430165630,7980,7980,7980,7980,0
20230622,191900,3430165630,7980,7980,7980,7980,0
20230622,191800,3430165630,7980,7980,7980,7980,0
20230622,191700,3430165630,7980,7980,7980,7980,0
20230622,191600,3430165630,7980,7980,7980,7980,0
20230622,191500,3430165630,7980,7980,7980,7980,0
20230622,191400,3430165630,7980,7980,7980,7980,0
20230622,191300,3430165630,7980,7980,7980,7980,0
20230622,191200,3430165630,7980,7980,7980,7980,0
20230622,191100,3430165630,7980,7980,7980,7980,0
20230622,191000,3430165630,7980,7980,7980,7980,0
20230622,190900,3430165630,7980,7980,7980,7980,0
20230622,190800,3430165630,7980,7980,7980,7980,0
20230622,190700,3430165630,7980,7980,7980,7980,0
20230622,190600,3430165630,7980,7980,7980,7980,0
20230622,190500,3430165630,7980,7980,7980,7980,0
20230622,190400,3430165630,7980,7980,7980,7980,0
20230622,190300,3430165630,7980,7980,7980,7980,0
20230622,190200,3430165630,7980,7980,7980,7980,0
20230622,190100,3430165630,7980,7980,7980,7980,0
20230622,190000,3430165630,7980,7980,7980,7980,0
20230622,185900,3430165630,7980,7980,7980,7980,8073
20230622,185800,3430165630,7980,7980,7980,7980,0
20230622,185700,3430165630,7980,7980,7980,7980,0
20230622,185600,3430165630,7980,7980,7980,7980,0
20230622,185500,3430165630,7980,7980,7980,7980,0
20230622,185400,3430165630,7980,7980,7980,7980,0
20230622,185300,3430165630,7980,7980,7980,7980,0
20230622,185200,3430165630,7980,7980,7980,7980,0
20230622,185100,3430165630,7980,7980,7980,7980,0
20230622,185000,3430165630,7980,7980,7980,7980,0
20230622,184900,3430165630,7980,7980,7980,7980,0
20230622,184800,3430165630,7980,7980,7980,7980,0
20230622,184700,3430165630,7980,7980,7980,7980,0
20230622,184600,3430165630,7980,7980,7980,7980,0
20230622,184500,3430165630,7980,7980,7980,7980,0
20230622,184400,3430165630,7980,7980,7980,7980,0
20230622,184300,3430165630,7980,7980,7980,7980,0
20230622,184200,3430165630,7980,7980,7980,7980,0
20230622,184100,3430165630,7980,7980,7980,7980,0
20230622,184000,3430165630,7980,7980,7980,7980,0
20230622,183900,3430165630,7980,7980,7980,7980,0
20230622,183800,3430165630,7980,7980,7980,7980,0
20230622,183700,3430165630,7980,7980,7980,7980,0
20230622,183600,3430165630,7980,7980,7980,7980,0
20230622,183500,3430165630,7980,7980,7980,7980,0
20230622,183400,3430165630,7980,7980,7980,7980,0
20230622,183300,3430165630,7980,7980,7980,7980,0
20230622,183200,3430165630,7980,7980,7980,7980,0
20230622,183100,3430165630,7980,7980,7980,7980,0
20230622,183000,3430165630,7980,7980,7980,7980,0
20230622,182900,3430165630,7980,7980,7980,7980,8073
20230622,182800,3430165630,7980,7980,7980,7980,0
20230622,182700,3430165630,7980,7980,7980,7980,0
20230622,182600,3430165630,7980,7980,7980,7980,0
20230622,182500,3430165630,7980,7980,7980,7980,0
20230622,182400,3430165630,7980,7980,7980,7980,0
20230622,182300,3430165630,7980,7980,7980,7980,0
20230622,182200,3430165630,7980,7980,7980,7980,0
20230622,182100,3430165630,7980,7980,7980,7980,0
20230622,182000,3430165630,7980,7980,7980,7980,0
20230622,181900,3430165630,7980,7980,7980,7980,0
20230622,181800,3430165630,7980,7980,7980,7980,0
20230622,181700,3430165630,7980,7980,7980,7980,0
20230622,181600,3430165630,7980,7980,7980,7980,0
20230622,181500,3430165630,7980,7980,7980,7980,0
20230622,181400,3430165630,7980,7980,7980,7980,0
20230622,181300,3430165630,7980,7980,7980,7980,0
20230622,181200,3430165630,7980,7980,7980,7980,0
20230622,181100,3430165630,7980,7980,7980,7980,0
20230622,181000,3430165630,7980,7980,7980,7980,0
20230622,180900,3430165630,7980,7980,7980,7980,0
20230622,180800,3430165630,7980,7980,7980,7980,0
20230622,180700,3430165630,7980,7980,7980,7980,0
20230622,180600,3430165630,7980,7980,7980,7980,0
20230622,180500,3430165630,7980,7980,7980,7980,0
20230622,180400,3430165630,7980,7980,7980,7980,0
20230622,180300,3430165630,7980,7980,7980,7980,0
20230622,180200,3430165630,7980,7980,7980,7980,0
20230622,180100,3430165630,7980,7980,7980,7980,0
20230622,180000,3430165630,7980,7980,7980,7980,0
20230622,175900,3430165630,7980,7980,7980,7980,8073
20230622,175800,3430165630,7980,7980,7980,7980,0
20230622,175700,3430165630,7980,7980,7980,7980,0
20230622,175600,3430165630,7980,7980,7980,7980,0
20230622,175500,3430165630,7980,7980,7980,7980,0
20230622,175400,3430165630,7980,7980,7980,7980,0
20230622,175300,3430165630,7980,7980,7980,7980,0
20230622,175200,3430165630,7980,7980,7980,7980,0
20230622,175100,3430165630,7980,7980,7980,7980,0
20230622,175000,3430165630,7980,7980,7980,7980,0
20230622,174900,3430165630,7980,7980,7980,7980,0
20230622,174800,3430165630,7980,7980,7980,7980,0
20230622,174700,3430165630,7980,7980,7980,7980,0
20230622,174600,3430165630,7980,7980,7980,7980,0
20230622,174500,3430165630,7980,7980,7980,7980,0
20230622,174400,3430165630,7980,7980,7980,7980,0
20230622,174300,3430165630,7980,7980,7980,7980,0
20230622,174200,3430165630,7980,7980,7980,7980,0
20230622,174100,3430165630,7980,7980,7980,7980,0
20230622,174000,3430165630,7980,7980,7980,7980,0
20230622,173900,3430165630,7980,7980,7980,7980,0
20230622,173800,3430165630,7980,7980,7980,7980,0
20230622,173700,3430165630,7980,7980,7980,7980,0
20230622,173600,3430165630,7980,7980,7980,7980,0
20230622,173500,3430165630,7980,7980,7980,7980,0
20230622,173400,3430165630,7980,7980,7980,7980,0
20230622,173300,3430165630,7980,7980,7980,7980,0
20230622,173200,3430165630,7980,7980,7980,7980,0
20230622,173100,3430165630,7980,7980,7980,7980,0
20230622,173000,3430165630,7980,7980,7980,7980,0
20230622,172900,3430165630,7980,7980,7980,7980,8073
20230622,172800,3430165630,7980,7980,7980,7980,0
20230622,172700,3430165630,7980,7980,7980,7980,0
20230622,172600,3430165630,7980,7980,7980,7980,0
20230622,172500,3430165630,7980,7980,7980,7980,0
20230622,172400,3430165630,7980,7980,7980,7980,0
20230622,172300,3430165630,7980,7980,7980,7980,0
20230622,172200,3430165630,7980,7980,7980,7980,0
20230622,172100,3430165630,7980,7980,7980,7980,0
20230622,172000,3430165630,7980,7980,7980,7980,0
20230622,171900,3430165630,7980,7980,7980,7980,0
20230622,171800,3430165630,7980,7980,7980,7980,0
20230622,171700,3430165630,7980,7980,7980,7980,0
20230622,171600,3430165630,7980,7980,7980,7980,0
20230622,171500,3430165630,7980,7980,7980,7980,0
20230622,171400,3430165630,7980,7980,7980,7980,0
20230622,171300,3430165630,7980,7980,7980,7980,0
20230622,171200,3430165630,7980,7980,7980,7980,0
20230622,171100,3430165630,7980,7980,7980,7980,0
20230622,171000,3430165630,7980,7980,7980,7980,0
20230622,170900,3430165630,7980,7980,7980,7980,0
20230622,170800,3430165630,7980,7980,7980,7980,0
20230622,170700,3430165630,7980,7980,7980,7980,0
20230622,170600,3430165630,7980,7980,7980,7980,0
20230622,170500,3430165630,7980,7980,7980,7980,0
20230622,170400,3430165630,7980,7980,7980,7980,0
20230622,170300,3430165630,7980,7980,7980,7980,0
20230622,170200,3430165630,7980,7980,7980,7980,0
20230622,170100,3430165630,7980,7980,7980,7980,0
20230622,170000,3430165630,7980,7980,7980,7980,0
20230622,165900,3430165630,7980,7980,7980,7980,8073
20230622,165800,3430165630,7980,7980,7980,7980,0
20230622,165700,3430165630,7980,7980,7980,7980,0
20230622,165600,3430165630,7980,7980,7980,7980,0
20230622,165500,3430165630,7980,7980,7980,7980,0
20230622,165400,3430165630,7980,7980,7980,7980,0
20230622,165300,3430165630,7980,7980,7980,7980,0
20230622,165200,3430165630,7980,7980,7980,7980,0
20230622,165100,3430165630,7980,7980,7980,7980,0
20230622,165000,3430165630,7980,7980,7980,7980,0
20230622,164900,3430165630,7980,7980,7980,7980,0
20230622,164800,3430165630,7980,7980,7980,7980,0
20230622,164700,3430165630,7980,7980,7980,7980,0
20230622,164600,3430165630,7980,7980,7980,7980,0
20230622,164500,3430165630,7980,7980,7980,7980,0
20230622,164400,3430165630,7980,7980,7980,7980,0
20230622,164300,3430165630,7980,7980,7980,7980,0
20230622,164200,3430165630,7980,7980,7980,7980,0
20230622,164100,3430165630,7980,7980,7980,7980,0
20230622,164000,3430165630,7980,7980,7980,7980,0
20230622,163900,3430165630,7980,7980,7980,7980,0
20230622,163800,3430165630,7980,7980,7980,7980,0
20230622,163700,3430165630,7980,7980,7980,7980,0
20230622,163600,3430165630,7980,7980,7980,7980,0
20230622,163500,3430165630,7980,7980,7980,7980,0
20230622,163400,3430165630,7980,7980,7980,7980,0
20230622,163300,3430165630,7980,7980,7980,7980,0
20230622,163200,3430165630,7980,7980,7980,7980,0
20230622,163100,3430165630,7980,7980,7980,7980,0
20230622,163000,3430165630,7980,7980,7980,7980,0
20230622,162900,3430165630,7980,7980,7980,7980,8073
20230622,162800,3430165630,7980,7980,7980,7980,0
20230622,162700,3430165630,7980,7980,7980,7980,0
20230622,162600,3430165630,7980,7980,7980,7980,0
20230622,162500,3430165630,7980,7980,7980,7980,0
20230622,162400,3430165630,7980,7980,7980,7980,0
20230622,162300,3430165630,7980,7980,7980,7980,0
20230622,162200,3430165630,7980,7980,7980,7980,0
20230622,162100,3430165630,7980,7980,7980,7980,0
20230622,162000,3430165630,7980,7980,7980,7980,0
20230622,161900,3430165630,7980,7980,7980,7980,0
20230622,161800,3430165630,7980,7980,7980,7980,0
20230622,161700,3430165630,7980,7980,7980,7980,0
20230622,161600,3430165630,7980,7980,7980,7980,0
20230622,161500,3430165630,7980,7980,7980,7980,0
20230622,161400,3430165630,7980,7980,7980,7980,0
20230622,161300,3430165630,7980,7980,7980,7980,0
20230622,161200,3430165630,7980,7980,7980,7980,0
20230622,161100,3430165630,7980,7980,7980,7980,0
20230622,161000,3430165630,7980,7980,7980,7980,0
20230622,160900,3430165630,7980,7980,7980,7980,0
20230622,160800,3430165630,7980,7980,7980,7980,0
20230622,160700,3430165630,7980,7980,7980,7980,0
20230622,160600,3430165630,7980,7980,7980,7980,0
20230622,160500,3430165630,7980,7980,7980,7980,0
20230622,160400,3430165630,7980,7980,7980,7980,0
20230622,160300,3430165630,7980,7980,7980,7980,0
20230622,160200,3430165630,7980,7980,7980,7980,0
20230622,160100,3430165630,7980,7980,7980,7980,0
20230622,160000,3430165630,7980,7980,7980,7980,0
20230622,155900,3430165630,7980,7980,7980,7980,8073
20230622,155800,3430165630,7980,7980,7980,7980,0
20230622,155700,3430165630,7980,7980,7980,7980,0
20230622,155600,3430165630,7980,7980,7980,7980,0
20230622,155500,3430165630,7980,7980,7980,7980,0
20230622,155400,3430165630,7980,7980,7980,7980,0
20230622,155300,3430165630,7980,7980,7980,7980,0
20230622,155200,3430165630,7980,7980,7980,7980,0
20230622,155100,3430165630,7980,7980,7980,7980,0
20230622,155000,3430165630,7980,7980,7980,7980,0
20230622,154900,3430165630,7980,7980,7980,7980,0
20230622,154800,3430165630,7980,7980,7980,7980,0
20230622,154700,3430165630,7980,7980,7980,7980,0
20230622,154600,3430165630,7980,7980,7980,7980,0
20230622,154500,3430165630,7980,7980,7980,7980,0
20230622,154400,3430165630,7980,7980,7980,7980,0
20230622,154300,3430165630,7980,7980,7980,7980,0
20230622,154200,3430165630,7980,7980,7980,7980,0
20230622,154100,3430165630,7980,7980,7980,7980,0
20230622,154000,3430165630,7980,7980,7980,7980,0
20230622,153900,3430165630,7980,7980,7980,7980,0
20230622,153800,3430165630,7980,7980,7980,7980,0
20230622,153700,3430165630,7980,7980,7980,7980,0
20230622,153600,3430165630,7980,7980,7980,7980,0
20230622,153500,3430165630,7980,7980,7980,7980,0
20230622,153400,3430165630,7980,7980,7980,7980,0
20230622,153300,3430165630,7980,7980,7980,7980,0
20230622,153200,3430165630,7980,7980,7980,7980,0
20230622,153100,3430165630,7980,7980,7980,7980,0
20230622,153000,3430165630,7980,7980,7980,7980,8073
20230622,152900,3365743090,7920,7920,7920,7920,0
20230622,152800,3365743090,7920,7920,7920,7920,0
20230622,152700,3365743090,7920,7920,7920,7920,0
20230622,152600,3365743090,7920,7920,7920,7920,0
20230622,152500,3365743090,7920,7920,7920,7920,0
20230622,152400,3365743090,7920,7920,7920,7920,0
20230622,152300,3365743090,7920,7920,7920,7920,0
20230622,152200,3365743090,7920,7920,7920,7920,0
20230622,152100,3365743090,7920,7920,7920,7920,0
20230622,152000,3365743090,7920,7920,7920,7920,0
20230622,151900,3365743090,7920,7910,7920,7910,1407
20230622,151800,3354607350,7910,7910,7910,7900,988
20230622,151700,3346792470,7910,7910,7910,7900,3115
20230622,151600,3322153820,7910,7890,7910,7890,834
20230622,151500,3315560080,7890,7890,7890,7890,421
20230622,151400,3312238390,7900,7860,7900,7860,3093
20230622,151300,3287868330,7860,7870,7880,7860,4776
20230622,151200,3250303730,7870,7890,7890,7870,5410
20230622,151100,3207711990,7890,7890,7890,7870,2110
20230622,151000,3191083990,7880,7900,7900,7880,568
20230622,150900,3186607040,7900,7890,7900,7890,31
20230622,150800,3186362310,7900,7900,7900,7890,374
20230622,150700,3183407810,7900,7900,7900,7900,3
20230622,150600,3183384110,7880,7880,7880,7880,679
20230622,150500,3178033590,7880,7910,7910,7880,50
20230622,150400,3177638910,7910,7910,7910,7870,126
20230622,150300,3176646250,7910,7910,7920,7910,330
20230622,150200,3174035270,7860,7890,7890,7860,1108
20230622,150100,3165316150,7890,7890,7890,7890,50
20230622,150000,3164921650,7910,7910,7910,7910,26
20230622,145900,3164715990,7880,7880,7880,7880,301
20230622,145800,3162344110,7910,7900,7920,7890,451
20230622,145700,3158777200,7890,7880,7890,7880,336
20230622,145600,3156127520,7880,7870,7880,7870,79
20230622,145500,3155505100,7870,7880,7880,7870,592
20230622,145400,3150841430,7890,7900,7920,7890,339
20230622,145300,3148159930,7900,7870,7900,7870,462
20230622,145200,3144513830,7870,7880,7880,7870,307
20230622,145100,3142096540,7890,7890,7890,7890,16
20230622,145000,3141970300,7890,7890,7890,7890,176
20230622,144900,3140581660,7890,7900,7900,7890,182
20230622,144800,3139145060,7890,7890,7930,7890,208
20230622,144700,3137503740,7890,7870,7890,7870,755
20230622,144600,3131556490,7870,7890,7890,7870,277
20230622,144500,3129374180,7890,7890,7890,7890,393
20230622,144400,3126273410,7890,7900,7940,7890,1426
20230622,144300,3114993440,7890,7890,7890,7890,128
20230622,144200,3113983520,7880,7880,7910,7880,3718
20230622,144100,3084614640,7880,7880,7880,7880,219
20230622,144000,3082888920,7870,7870,7870,7870,69
20230622,143900,3082345890,7900,7890,7900,7850,1367
20230622,143800,3071586460,7890,7920,7940,7890,4298
20230622,143700,3037628750,7900,7870,7910,7860,1806
20230622,143600,3023371540,7880,7880,7880,7860,393
20230622,143500,3020277060,7860,7860,7870,7850,712
20230622,143400,3014683730,7860,7870,7870,7860,687
20230622,143300,3009283900,7880,7880,7880,7880,435
20230622,143200,3005856100,7880,7880,7890,7880,287
20230622,143100,3003593540,7890,7870,7890,7870,1418
20230622,143000,2992424960,7870,7860,7870,7860,449
20230622,142900,2988891820,7890,7890,7890,7870,985
20230622,142800,2981134120,7890,7860,7890,7860,455
20230622,142700,2977549300,7850,7860,7860,7840,2438
20230622,142600,2958429810,7870,7890,7890,7870,402
20230622,142500,2955261170,7890,7910,7910,7890,364
20230622,142400,2952384010,7910,7880,7910,7880,221
20230622,142300,2950640400,7870,7870,7910,7870,428
20230622,142200,2947271240,7870,7910,7910,7870,577
20230622,142100,2942722190,7870,7880,7980,7870,5186
20230622,142000,2901597450,7880,7870,7910,7870,1201
20230622,141900,2892137810,7870,7890,7900,7870,2090
20230622,141800,2875662940,7890,7900,7970,7830,17626
20230622,141700,2736896490,7900,7960,7960,7900,10342
20230622,141600,2654842350,7960,7960,7960,7960,0
20230622,141500,2654842350,7960,7970,7970,7960,199
20230622,141400,2653258120,7960,7970,7980,7960,1749
20230622,141300,2639331800,7970,7970,7970,7970,122
20230622,141200,2638359460,7970,7970,7970,7970,4
20230622,141100,2638327580,7970,7990,7990,7970,907
20230622,141000,2631092510,7980,7980,7980,7980,100
20230622,140900,2630294510,7960,7990,7990,7960,509
20230622,140800,2626236870,7960,7980,7980,7960,1750
20230622,140700,2612287270,7990,7990,7990,7990,5
20230622,140600,2612247320,7990,8030,8030,7990,61
20230622,140500,2611759050,8020,8020,8020,8020,45
20230622,140400,2611398150,8020,7980,8030,7970,1279
20230622,140300,2601167540,7970,7970,7980,7970,30
20230622,140200,2600928340,7980,7980,7980,7970,176
20230622,140100,2599525600,7980,7980,7980,7980,140
20230622,140000,2598408400,7980,7980,7980,7980,39
20230622,135900,2598097180,7970,7980,7980,7970,400
20230622,135800,2594906400,7980,7980,7980,7980,127
20230622,135700,2593892940,8000,8000,8000,8000,57
20230622,135600,2593436940,7990,7990,7990,7990,11
20230622,135500,2593349050,8000,8000,8000,8000,67
20230622,135400,2592813050,7990,8000,8000,7990,123
20230622,135300,2591830050,7990,8000,8000,7990,546
20230622,135200,2587465940,8000,8000,8000,8000,11
20230622,135100,2587377940,8000,8010,8010,8000,380
20230622,135000,2584334160,8030,8030,8030,8030,300
20230622,134900,2581925160,8000,8000,8000,8000,156
20230622,134800,2580677160,8000,8000,8000,8000,1
20230622,134700,2580669160,8000,8000,8000,8000,233
20230622,134600,2578805160,8020,8020,8020,8020,1
20230622,134500,2578797140,8020,8070,8070,8010,389
20230622,134400,2575672080,8030,7980,8080,7980,2861
20230622,134300,2552681520,7970,7980,7980,7970,316
20230622,134200,2550161340,7990,8000,8000,7990,138
20230622,134100,2549058710,7990,7990,7990,7990,92
20230622,134000,2548323630,7990,7990,7990,7990,114
20230622,133900,2547412770,7990,7990,7990,7990,29
20230622,133800,2547181060,7980,7980,7980,7980,237
20230622,133700,2545289800,7980,7970,7980,7970,287
20230622,133600,2542999550,7970,7990,7990,7970,78
20230622,133500,2542377150,7990,8010,8010,7990,166
20230622,133400,2541049020,7990,7990,7990,7990,0
20230622,133300,2541049020,7990,8000,8000,7990,382
20230622,133200,2537995510,8000,8000,8000,8000,65
20230622,133100,2537475510,8000,7980,8000,7980,200
20230622,133000,2535879430,7980,7970,7980,7970,1220
20230622,132900,2526147330,7960,7990,8010,7960,1849
20230622,132800,2511401060,8000,8000,8000,8000,65
20230622,132700,2510881060,8000,7990,8000,7990,515
20230622,132600,2506765680,8010,8010,8010,8010,131
20230622,132500,2505716370,8010,8010,8010,8010,0
20230622,132400,2505716370,8010,8010,8010,8010,369
20230622,132300,2502760680,8010,7980,8030,7980,1014
20230622,132200,2494640860,7990,7990,7990,7990,134
20230622,132100,2493570200,8000,8000,8000,8000,3
20230622,132000,2493546200,8010,8010,8010,7990,477
20230622,131900,2489730890,8010,8010,8010,8010,0
20230622,131800,2489730890,8010,8020,8020,8000,905
20230622,131700,2482481290,8020,8000,8050,8000,598
20230622,131600,2477688110,7960,8030,8030,7950,15676
20230622,131500,2352687590,8060,8050,8060,8050,684
20230622,131400,2347176460,8030,8050,8050,8030,1010
20230622,131300,2339065960,8040,8030,8040,8030,533
20230622,131200,2334782570,8040,8040,8040,8040,0
20230622,131100,2334782570,8040,8060,8060,8040,312
20230622,131000,2332273960,8050,8030,8050,8030,217
20230622,130900,2330527130,8040,8040,8040,8040,138
20230622,130800,2329417610,8030,8030,8030,8030,0
20230622,130700,2329417610,8030,8030,8030,8030,308
20230622,130600,2326944370,8060,8060,8060,8060,269
20230622,130500,2324776230,8060,8010,8060,8010,530
20230622,130400,2320513900,8050,8000,8050,8000,1233
20230622,130300,2310627070,8000,8000,8000,8000,5
20230622,130200,2310587070,7980,8010,8010,7980,339
20230622,130100,2307881490,8010,7980,8010,7980,67
20230622,130000,2307345370,7980,7970,7980,7960,632
20230622,125900,2302314600,7970,7970,7980,7970,1791
20230622,125800,2288040320,7980,7990,7990,7970,1326
20230622,125700,2277455380,7990,8000,8000,7990,590
20230622,125600,2272740200,8000,8000,8000,8000,205
20230622,125500,2271100200,8030,8010,8040,8000,291
20230622,125400,2268771110,8010,8000,8010,8000,305
20230622,125300,2266330720,8010,8010,8010,8010,1064
20230622,125200,2257808080,8010,8010,8010,8010,1768
20230622,125100,2243646400,8010,8050,8050,8010,305
20230622,125000,2241201910,8050,8040,8050,8010,60
20230622,124900,2240719040,8050,8050,8060,8010,420
20230622,124800,2237350230,8050,8020,8050,8020,153
20230622,124700,2236120510,8030,8010,8030,8010,371
20230622,124600,2233147880,8030,8010,8030,8010,314
20230622,124500,2230631320,8010,8010,8010,8010,286
20230622,124400,2228340460,8000,7990,8000,7990,226
20230622,124300,2226532470,8000,8000,8000,8000,74
20230622,124200,2225940470,7990,8000,8000,7990,630
20230622,124100,2220905760,8040,8040,8040,8040,80
20230622,124000,2220262560,8050,8000,8050,8000,322
20230622,123900,2217686360,8000,8000,8000,8000,155
20230622,123800,2216446360,8050,8020,8050,8000,1226
20230622,123700,2206625250,8080,8010,8080,8010,662
20230622,123600,2201298070,8040,8060,8060,8010,344
20230622,123500,2198541830,8060,8010,8060,7990,1374
20230622,123400,2187542510,8020,8000,8020,7990,718
20230622,123300,2181788980,8010,8010,8010,8000,116
20230622,123200,2180859830,7990,7970,7990,7970,124
20230622,123100,2179869090,7970,8020,8020,7970,301
20230622,123000,2177466170,8020,8020,8020,8020,12
20230622,122900,2177369930,7970,7970,7970,7970,220
20230622,122800,2175616530,7970,7970,7980,7970,160
20230622,122700,2174340330,7980,8000,8000,7980,312
20230622,122600,2171850370,8020,8020,8020,8020,2
20230622,122500,2171834330,7980,7980,7980,7980,360
20230622,122400,2168961530,7980,7980,7980,7980,26
20230622,122300,2168754050,7990,7990,7990,7990,328
20230622,122200,2166133330,8020,8000,8020,8000,581
20230622,122100,2161476010,7970,7970,7970,7970,79
20230622,122000,2160846380,7970,7970,7970,7970,113
20230622,121900,2159945770,7970,7970,7970,7960,28
20230622,121800,2159722700,7970,7970,7970,7970,981
20230622,121700,2151904130,7970,7970,8020,7970,816
20230622,121600,2145365720,7960,8000,8050,7960,4279
20230622,121500,2111236220,7990,8010,8010,7990,1428
20230622,121400,2099818010,8000,8030,8030,8000,33
20230622,121300,2099553370,8030,8010,8030,8010,692
20230622,121200,2094010200,8010,8020,8020,8010,357
20230622,121100,2091150050,8020,8030,8030,8020,96
20230622,121000,2090380100,8030,8030,8030,8020,327
20230622,120900,2087754660,8030,8030,8030,8030,19
20230622,120800,2087602090,8030,8040,8050,8020,1010
20230622,120700,2079482020,8040,8050,8050,8040,201
20230622,120600,2077865970,8040,8000,8150,8000,1950
20230622,120500,2062121110,8000,8000,8000,7970,1399
20230622,120400,2050937150,7960,8040,8050,7960,17112
20230622,120300,1914088940,8030,8050,8050,8030,1310
20230622,120200,1903554180,8050,8060,8070,8050,943
20230622,120100,1895962830,8070,8080,8080,8070,748
20230622,120000,1889926460,8090,8100,8100,8090,327
20230622,115900,1887281010,8090,8080,8090,8080,674
20230622,115800,1881830360,8070,8060,8070,8060,1472
20230622,115700,1869963000,8060,8070,8070,8060,147
20230622,115600,1868777440,8070,8100,8100,8060,7893
20230622,115500,1805006830,8100,8100,8100,8100,175
20230622,115400,1803589330,8100,8100,8110,8100,262
20230622,115300,1801466130,8110,8100,8110,8100,150
20230622,115200,1800250130,8100,8110,8110,8100,1257
20230622,115100,1790065860,8110,8120,8120,8110,433
20230622,115000,1786554010,8110,8110,8110,8110,1
20230622,114900,1786545900,8120,8130,8130,8110,319
20230622,114800,1783957230,8130,8130,8130,8130,378
20230622,114700,1780884090,8120,8130,8130,8120,455
20230622,114600,1777188870,8130,8140,8140,8130,461
20230622,114500,1773440890,8140,8150,8150,8140,490
20230622,114400,1769452220,8150,8150,8150,8150,10
20230622,114300,1769370720,8150,8150,8150,8150,132
20230622,114200,1768294920,8160,8160,8160,8160,0
20230622,114100,1768294920,8160,8160,8160,8160,60
20230622,114000,1767805320,8170,8170,8170,8170,43
20230622,113900,1767454010,8170,8170,8170,8170,30
20230622,113800,1767208910,8170,8210,8230,8140,1296
20230622,113700,1756586470,8230,8170,8230,8170,2577
20230622,113600,1735461300,8160,8110,8160,8110,1119
20230622,113500,1726336210,8110,8110,8110,8110,0
20230622,113400,1726336210,8110,8160,8160,8110,708
20230622,113300,1720591910,8150,8150,8150,8150,48
20230622,113200,1720200710,8150,8110,8160,8110,2578
20230622,113100,1699196670,8110,8120,8120,8110,729
20230622,113000,1693283670,8120,8080,8170,8080,1993
20230622,112900,1677044700,8080,8090,8090,8080,606
20230622,112800,1672148190,8090,8120,8120,8090,4344
20230622,112700,1636938730,8120,8130,8130,8120,490
20230622,112600,1632959530,8110,8120,8130,8110,2769
20230622,112500,1610487720,8120,8140,8140,8120,1912
20230622,112400,1594957010,8120,8160,8160,8120,6835
20230622,112300,1539379600,8160,8170,8170,8160,771
20230622,112200,1533082330,8170,8170,8170,8170,201
20230622,112100,1531440160,8160,8180,8180,8160,1149
20230622,112000,1522061080,8180,8190,8190,8180,280
20230622,111900,1519770670,8180,8180,8180,8180,0
20230622,111800,1519770670,8180,8170,8180,8170,389
20230622,111700,1516591070,8170,8190,8190,8170,607
20230622,111600,1511628120,8190,8220,8220,8190,1269
20230622,111500,1501227140,8220,8230,8230,8210,1661
20230622,111400,1487579690,8230,8260,8270,8230,1078
20230622,111300,1478700220,8250,8250,8250,8240,518
20230622,111200,1474430060,8250,8270,8280,8250,870
20230622,111100,1467250600,8270,8260,8270,8260,794
20230622,111000,1460684320,8260,8250,8260,8250,688
20230622,110900,1455007160,8250,8250,8260,8250,288
20230622,110800,1452630230,8250,8260,8260,8250,44
20230622,110700,1452267190,8260,8270,8280,8250,572
20230622,110600,1447542030,8270,8270,8270,8270,181
20230622,110500,1446045160,8270,8290,8290,8260,401
20230622,110400,1442727570,8290,8260,8290,8260,1184
20230622,110300,1432921010,8240,8240,8240,8240,221
20230622,110200,1431099970,8240,8240,8240,8240,328
20230622,110100,1428397250,8240,8230,8240,8230,257
20230622,110000,1426281770,8240,8230,8240,8230,34
20230622,105900,1426001940,8240,8230,8240,8230,531
20230622,105800,1421631250,8210,8210,8210,8210,4
20230622,105700,1421598410,8210,8230,8230,8210,704
20230622,105600,1415811290,8220,8220,8220,8220,197
20230622,105500,1414191950,8210,8260,8260,8210,702
20230622,105400,1408428480,8220,8220,8220,8220,231
20230622,105300,1406529660,8220,8220,8220,8220,300
20230622,105200,1404063660,8220,8230,8230,8220,751
20230622,105100,1397888440,8220,8220,8220,8220,0
20230622,105000,1397888440,8220,8220,8220,8220,256
20230622,104900,1395784120,8220,8260,8260,8220,2564
20230622,104800,1374679540,8260,8260,8260,8260,28
20230622,104700,1374448260,8270,8260,8270,8260,511
20230622,104600,1370223290,8250,8240,8250,8240,694
20230622,104500,1364499180,8220,8220,8220,8220,270
20230622,104400,1362279780,8220,8220,8220,8220,45
20230622,104300,1361909880,8220,8240,8240,8220,178
20230622,104200,1360445720,8220,8220,8220,8220,20
20230622,104100,1360281320,8220,8220,8220,8220,520
20230622,104000,1356006920,8240,8240,8240,8240,19
20230622,103900,1355850360,8220,8220,8220,8220,299
20230622,103800,1353392580,8210,8230,8230,8210,302
20230622,103700,1350910680,8250,8230,8250,8230,136
20230622,103600,1349788700,8250,8250,8250,8250,201
20230622,103500,1348130450,8220,8210,8220,8210,80
20230622,103400,1347473240,8200,8200,8200,8200,160
20230622,103300,1346161240,8210,8210,8220,8210,1416
20230622,103200,1334534180,8220,8200,8220,8200,1341
20230622,103100,1323517580,8200,8220,8220,8200,234
20230622,103000,1321598140,8230,8230,8230,8220,443
20230622,102900,1317953460,8210,8210,8210,8210,2
20230622,102800,1317937040,8200,8210,8210,8200,316
20230622,102700,1315343000,8200,8200,8200,8200,0
20230622,102600,1315343000,8200,8200,8220,8200,1005
20230622,102500,1307101960,8200,8210,8210,8200,176
20230622,102400,1305658750,8210,8200,8210,8170,551
20230622,102300,1301141320,8200,8200,8200,8150,2228
20230622,102200,1282937710,8220,8200,8220,8200,589
20230622,102100,1278099730,8190,8190,8190,8190,371
20230622,102000,1275061240,8190,8190,8200,8170,1725
20230622,101900,1260961860,8180,8210,8210,8170,2438
20230622,101800,1241024020,8210,8220,8220,8210,350
20230622,101700,1238150020,8220,8210,8220,8210,174
20230622,101600,1236721470,8220,8220,8220,8220,1
20230622,101500,1236713250,8210,8240,8240,8210,2063
20230622,101400,1219746110,8240,8270,8280,8240,100
20230622,101300,1218920550,8270,8260,8270,8260,11
20230622,101200,1218829590,8260,8250,8270,8250,510
20230622,101100,1214615950,8250,8260,8270,8250,44
20230622,101000,1214252720,8250,8220,8250,8220,1031
20230622,100900,1205761190,8220,8220,8220,8210,161
20230622,100800,1204438180,8210,8170,8210,8170,1117
20230622,100700,1195282220,8180,8180,8180,8180,10
20230622,100600,1195200420,8160,8190,8190,8160,104
20230622,100500,1194348780,8210,8210,8220,8200,268
20230622,100400,1192146670,8190,8200,8200,8190,300
20230622,100300,1189689220,8200,8200,8230,8200,473
20230622,100200,1185804920,8190,8180,8190,8180,56
20230622,100100,1185346740,8160,8180,8180,8160,381
20230622,100000,1182237220,8180,8150,8180,8150,1041
20230622,095900,1173741990,8140,8150,8150,8140,145
20230622,095800,1172560300,8150,8150,8150,8150,26
20230622,095700,1172348400,8150,8130,8150,8120,895
20230622,095600,1165070370,8130,8130,8130,8130,460
20230622,095500,1161330570,8130,8140,8140,8130,1719
20230622,095400,1147351170,8140,8160,8160,8140,653
20230622,095300,1142028050,8160,8160,8170,8160,526
20230622,095200,1137735630,8160,8160,8160,8160,135
20230622,095100,1136634030,8160,8130,8160,8130,406
20230622,095000,1133323960,8130,8110,8140,8110,974
20230622,094900,1125404810,8110,8140,8140,8110,2461
20230622,094800,1105417300,8140,8130,8140,8130,1675
20230622,094700,1091785380,8130,8180,8180,8130,4290
20230622,094600,1056817770,8190,8190,8220,8180,436
20230622,094500,1053245290,8190,8190,8190,8190,1039
20230622,094400,1044735880,8190,8190,8220,8190,744
20230622,094300,1038636790,8190,8170,8220,8160,4441
20230622,094200,1002283350,8160,8180,8180,8160,798
20230622,094100,995770670,8160,8170,8190,8160,1466
20230622,094000,983794350,8180,8160,8180,8160,350
20230622,093900,980934050,8160,8170,8170,8160,320
20230622,093800,978322590,8160,8170,8170,8160,1633
20230622,093700,964994990,8180,8170,8180,8170,2158
20230622,093600,947354130,8180,8200,8200,8180,1675
20230622,093500,933647300,8200,8210,8210,8200,1889
20230622,093400,918151240,8210,8210,8210,8200,3169
20230622,093300,892138360,8200,8220,8220,8190,2500
20230622,093200,871635000,8220,8240,8240,8220,425
20230622,093100,868141480,8240,8220,8240,8220,454
20230622,093000,864409560,8210,8280,8280,8210,1342
20230622,092900,853355650,8280,8290,8300,8250,1735
20230622,092800,838991780,8290,8330,8330,8270,5025
20230622,092700,797270670,8340,8250,8340,8240,6366
20230622,092600,744431150,8240,8220,8250,8220,1770
20230622,092500,729848520,8220,8210,8220,8200,854
20230622,092400,722831880,8230,8180,8240,8180,2007
20230622,092300,706374660,8180,8190,8190,8160,1279
20230622,092200,695909510,8200,8170,8200,8170,525
20230622,092100,691615730,8170,8240,8250,8070,2218
20230622,092000,673486590,8240,8280,8290,8240,3647
20230622,091900,643323240,8290,8250,8290,8250,2150
20230622,091800,625552370,8250,8220,8270,8220,1109
20230622,091700,616409790,8220,8250,8250,8220,1221
20230622,091600,606346600,8240,8200,8240,8200,2858
20230622,091500,582854620,8200,8180,8210,8180,3608
20230622,091400,553275040,8170,8170,8170,8080,3987
20230622,091300,520868460,8170,8170,8200,8160,615
20230622,091200,515841330,8120,8140,8150,8120,1576
20230622,091100,503014490,8140,8100,8190,8100,7265
20230622,091000,443779270,8090,8050,8140,8050,6082
20230622,090900,394611350,8050,8040,8070,7950,17385
20230622,090800,255522160,8040,8100,8100,8040,2136
20230622,090700,238316050,8100,8120,8130,8080,3563
20230622,090600,209422540,8110,8100,8110,8090,1636
20230622,090500,196169160,8100,8110,8110,8100,1982
20230622,090400,180113250,8100,8140,8150,8090,6568
20230622,090300,126843740,8130,8120,8150,8120,2299
20230622,090200,108164150,8120,8170,8180,8120,3126
20230622,090100,82709050,8130,8140,8190,8120,8165
20230622,090000,16271180,8140,8190,8190,8140,1939