stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,222900,7281382790,9470,9470,9470,9470,13004
20230614,222800,7281382790,9470,9470,9470,9470,0
20230614,222700,7281382790,9470,9470,9470,9470,0
20230614,222600,7281382790,9470,9470,9470,9470,0
20230614,222500,7281382790,9470,9470,9470,9470,0
20230614,222400,7281382790,9470,9470,9470,9470,0
20230614,222300,7281382790,9470,9470,9470,9470,0
20230614,222200,7281382790,9470,9470,9470,9470,0
20230614,222100,7281382790,9470,9470,9470,9470,0
20230614,222000,7281382790,9470,9470,9470,9470,0
20230614,221900,7281382790,9470,9470,9470,9470,0
20230614,221800,7281382790,9470,9470,9470,9470,0
20230614,221700,7281382790,9470,9470,9470,9470,0
20230614,221600,7281382790,9470,9470,9470,9470,0
20230614,221500,7281382790,9470,9470,9470,9470,0
20230614,221400,7281382790,9470,9470,9470,9470,0
20230614,221300,7281382790,9470,9470,9470,9470,0
20230614,221200,7281382790,9470,9470,9470,9470,0
20230614,221100,7281382790,9470,9470,9470,9470,0
20230614,221000,7281382790,9470,9470,9470,9470,0
20230614,220900,7281382790,9470,9470,9470,9470,0
20230614,220800,7281382790,9470,9470,9470,9470,0
20230614,220700,7281382790,9470,9470,9470,9470,0
20230614,220600,7281382790,9470,9470,9470,9470,0
20230614,220500,7281382790,9470,9470,9470,9470,0
20230614,220400,7281382790,9470,9470,9470,9470,0
20230614,220300,7281382790,9470,9470,9470,9470,0
20230614,220200,7281382790,9470,9470,9470,9470,0
20230614,220100,7281382790,9470,9470,9470,9470,0
20230614,220000,7281382790,9470,9470,9470,9470,0
20230614,215900,7281382790,9470,9470,9470,9470,13004
20230614,215800,7281382790,9470,9470,9470,9470,0
20230614,215700,7281382790,9470,9470,9470,9470,0
20230614,215600,7281382790,9470,9470,9470,9470,0
20230614,215500,7281382790,9470,9470,9470,9470,0
20230614,215400,7281382790,9470,9470,9470,9470,0
20230614,215300,7281382790,9470,9470,9470,9470,0
20230614,215200,7281382790,9470,9470,9470,9470,0
20230614,215100,7281382790,9470,9470,9470,9470,0
20230614,215000,7281382790,9470,9470,9470,9470,0
20230614,214900,7281382790,9470,9470,9470,9470,0
20230614,214800,7281382790,9470,9470,9470,9470,0
20230614,214700,7281382790,9470,9470,9470,9470,0
20230614,214600,7281382790,9470,9470,9470,9470,0
20230614,214500,7281382790,9470,9470,9470,9470,0
20230614,214400,7281382790,9470,9470,9470,9470,0
20230614,214300,7281382790,9470,9470,9470,9470,0
20230614,214200,7281382790,9470,9470,9470,9470,0
20230614,214100,7281382790,9470,9470,9470,9470,0
20230614,214000,7281382790,9470,9470,9470,9470,0
20230614,213900,7281382790,9470,9470,9470,9470,0
20230614,213800,7281382790,9470,9470,9470,9470,0
20230614,213700,7281382790,9470,9470,9470,9470,0
20230614,213600,7281382790,9470,9470,9470,9470,0
20230614,213500,7281382790,9470,9470,9470,9470,0
20230614,213400,7281382790,9470,9470,9470,9470,0
20230614,213300,7281382790,9470,9470,9470,9470,0
20230614,213200,7281382790,9470,9470,9470,9470,0
20230614,213100,7281382790,9470,9470,9470,9470,0
20230614,213000,7281382790,9470,9470,9470,9470,0
20230614,212900,7281382790,9470,9470,9470,9470,13004
20230614,212800,7281382790,9470,9470,9470,9470,0
20230614,212700,7281382790,9470,9470,9470,9470,0
20230614,212600,7281382790,9470,9470,9470,9470,0
20230614,212500,7281382790,9470,9470,9470,9470,0
20230614,212400,7281382790,9470,9470,9470,9470,0
20230614,212300,7281382790,9470,9470,9470,9470,0
20230614,212200,7281382790,9470,9470,9470,9470,0
20230614,212100,7281382790,9470,9470,9470,9470,0
20230614,212000,7281382790,9470,9470,9470,9470,0
20230614,211900,7281382790,9470,9470,9470,9470,0
20230614,211800,7281382790,9470,9470,9470,9470,0
20230614,211700,7281382790,9470,9470,9470,9470,0
20230614,211600,7281382790,9470,9470,9470,9470,0
20230614,211500,7281382790,9470,9470,9470,9470,0
20230614,211400,7281382790,9470,9470,9470,9470,0
20230614,211300,7281382790,9470,9470,9470,9470,0
20230614,211200,7281382790,9470,9470,9470,9470,0
20230614,211100,7281382790,9470,9470,9470,9470,0
20230614,211000,7281382790,9470,9470,9470,9470,0
20230614,210900,7281382790,9470,9470,9470,9470,0
20230614,210800,7281382790,9470,9470,9470,9470,0
20230614,210700,7281382790,9470,9470,9470,9470,0
20230614,210600,7281382790,9470,9470,9470,9470,0
20230614,210500,7281382790,9470,9470,9470,9470,0
20230614,210400,7281382790,9470,9470,9470,9470,0
20230614,210300,7281382790,9470,9470,9470,9470,0
20230614,210200,7281382790,9470,9470,9470,9470,0
20230614,210100,7281382790,9470,9470,9470,9470,0
20230614,210000,7281382790,9470,9470,9470,9470,0
20230614,205900,7281382790,9470,9470,9470,9470,13004
20230614,205800,7281382790,9470,9470,9470,9470,0
20230614,205700,7281382790,9470,9470,9470,9470,0
20230614,205600,7281382790,9470,9470,9470,9470,0
20230614,205500,7281382790,9470,9470,9470,9470,0
20230614,205400,7281382790,9470,9470,9470,9470,0
20230614,205300,7281382790,9470,9470,9470,9470,0
20230614,205200,7281382790,9470,9470,9470,9470,0
20230614,205100,7281382790,9470,9470,9470,9470,0
20230614,205000,7281382790,9470,9470,9470,9470,0
20230614,204900,7281382790,9470,9470,9470,9470,0
20230614,204800,7281382790,9470,9470,9470,9470,0
20230614,204700,7281382790,9470,9470,9470,9470,0
20230614,204600,7281382790,9470,9470,9470,9470,0
20230614,204500,7281382790,9470,9470,9470,9470,0
20230614,204400,7281382790,9470,9470,9470,9470,0
20230614,204300,7281382790,9470,9470,9470,9470,0
20230614,204200,7281382790,9470,9470,9470,9470,0
20230614,204100,7281382790,9470,9470,9470,9470,0
20230614,204000,7281382790,9470,9470,9470,9470,0
20230614,203900,7281382790,9470,9470,9470,9470,0
20230614,203800,7281382790,9470,9470,9470,9470,0
20230614,203700,7281382790,9470,9470,9470,9470,0
20230614,203600,7281382790,9470,9470,9470,9470,0
20230614,203500,7281382790,9470,9470,9470,9470,0
20230614,203400,7281382790,9470,9470,9470,9470,0
20230614,203300,7281382790,9470,9470,9470,9470,0
20230614,203200,7281382790,9470,9470,9470,9470,0
20230614,203100,7281382790,9470,9470,9470,9470,0
20230614,203000,7281382790,9470,9470,9470,9470,0
20230614,202900,7281382790,9470,9470,9470,9470,13004
20230614,202800,7281382790,9470,9470,9470,9470,0
20230614,202700,7281382790,9470,9470,9470,9470,0
20230614,202600,7281382790,9470,9470,9470,9470,0
20230614,202500,7281382790,9470,9470,9470,9470,0
20230614,202400,7281382790,9470,9470,9470,9470,0
20230614,202300,7281382790,9470,9470,9470,9470,0
20230614,202200,7281382790,9470,9470,9470,9470,0
20230614,202100,7281382790,9470,9470,9470,9470,0
20230614,202000,7281382790,9470,9470,9470,9470,0
20230614,201900,7281382790,9470,9470,9470,9470,0
20230614,201800,7281382790,9470,9470,9470,9470,0
20230614,201700,7281382790,9470,9470,9470,9470,0
20230614,201600,7281382790,9470,9470,9470,9470,0
20230614,201500,7281382790,9470,9470,9470,9470,0
20230614,201400,7281382790,9470,9470,9470,9470,0
20230614,201300,7281382790,9470,9470,9470,9470,0
20230614,201200,7281382790,9470,9470,9470,9470,0
20230614,201100,7281382790,9470,9470,9470,9470,0
20230614,201000,7281382790,9470,9470,9470,9470,0
20230614,200900,7281382790,9470,9470,9470,9470,0
20230614,200800,7281382790,9470,9470,9470,9470,0
20230614,200700,7281382790,9470,9470,9470,9470,0
20230614,200600,7281382790,9470,9470,9470,9470,0
20230614,200500,7281382790,9470,9470,9470,9470,0
20230614,200400,7281382790,9470,9470,9470,9470,0
20230614,200300,7281382790,9470,9470,9470,9470,0
20230614,200200,7281382790,9470,9470,9470,9470,0
20230614,200100,7281382790,9470,9470,9470,9470,0
20230614,200000,7281382790,9470,9470,9470,9470,0
20230614,195900,7281382790,9470,9470,9470,9470,13004
20230614,195800,7281382790,9470,9470,9470,9470,0
20230614,195700,7281382790,9470,9470,9470,9470,0
20230614,195600,7281382790,9470,9470,9470,9470,0
20230614,195500,7281382790,9470,9470,9470,9470,0
20230614,195400,7281382790,9470,9470,9470,9470,0
20230614,195300,7281382790,9470,9470,9470,9470,0
20230614,195200,7281382790,9470,9470,9470,9470,0
20230614,195100,7281382790,9470,9470,9470,9470,0
20230614,195000,7281382790,9470,9470,9470,9470,0
20230614,194900,7281382790,9470,9470,9470,9470,0
20230614,194800,7281382790,9470,9470,9470,9470,0
20230614,194700,7281382790,9470,9470,9470,9470,0
20230614,194600,7281382790,9470,9470,9470,9470,0
20230614,194500,7281382790,9470,9470,9470,9470,0
20230614,194400,7281382790,9470,9470,9470,9470,0
20230614,194300,7281382790,9470,9470,9470,9470,0
20230614,194200,7281382790,9470,9470,9470,9470,0
20230614,194100,7281382790,9470,9470,9470,9470,0
20230614,194000,7281382790,9470,9470,9470,9470,0
20230614,193900,7281382790,9470,9470,9470,9470,0
20230614,193800,7281382790,9470,9470,9470,9470,0
20230614,193700,7281382790,9470,9470,9470,9470,0
20230614,193600,7281382790,9470,9470,9470,9470,0
20230614,193500,7281382790,9470,9470,9470,9470,0
20230614,193400,7281382790,9470,9470,9470,9470,0
20230614,193300,7281382790,9470,9470,9470,9470,0
20230614,193200,7281382790,9470,9470,9470,9470,0
20230614,193100,7281382790,9470,9470,9470,9470,0
20230614,193000,7281382790,9470,9470,9470,9470,0
20230614,192900,7281382790,9470,9470,9470,9470,13004
20230614,192800,7281382790,9470,9470,9470,9470,0
20230614,192700,7281382790,9470,9470,9470,9470,0
20230614,192600,7281382790,9470,9470,9470,9470,0
20230614,192500,7281382790,9470,9470,9470,9470,0
20230614,192400,7281382790,9470,9470,9470,9470,0
20230614,192300,7281382790,9470,9470,9470,9470,0
20230614,192200,7281382790,9470,9470,9470,9470,0
20230614,192100,7281382790,9470,9470,9470,9470,0
20230614,192000,7281382790,9470,9470,9470,9470,0
20230614,191900,7281382790,9470,9470,9470,9470,0
20230614,191800,7281382790,9470,9470,9470,9470,0
20230614,191700,7281382790,9470,9470,9470,9470,0
20230614,191600,7281382790,9470,9470,9470,9470,0
20230614,191500,7281382790,9470,9470,9470,9470,0
20230614,191400,7281382790,9470,9470,9470,9470,0
20230614,191300,7281382790,9470,9470,9470,9470,0
20230614,191200,7281382790,9470,9470,9470,9470,0
20230614,191100,7281382790,9470,9470,9470,9470,0
20230614,191000,7281382790,9470,9470,9470,9470,0
20230614,190900,7281382790,9470,9470,9470,9470,0
20230614,190800,7281382790,9470,9470,9470,9470,0
20230614,190700,7281382790,9470,9470,9470,9470,0
20230614,190600,7281382790,9470,9470,9470,9470,0
20230614,190500,7281382790,9470,9470,9470,9470,0
20230614,190400,7281382790,9470,9470,9470,9470,0
20230614,190300,7281382790,9470,9470,9470,9470,0
20230614,190200,7281382790,9470,9470,9470,9470,0
20230614,190100,7281382790,9470,9470,9470,9470,0
20230614,190000,7281382790,9470,9470,9470,9470,0
20230614,185900,7281382790,9470,9470,9470,9470,13004
20230614,185800,7281382790,9470,9470,9470,9470,0
20230614,185700,7281382790,9470,9470,9470,9470,0
20230614,185600,7281382790,9470,9470,9470,9470,0
20230614,185500,7281382790,9470,9470,9470,9470,0
20230614,185400,7281382790,9470,9470,9470,9470,0
20230614,185300,7281382790,9470,9470,9470,9470,0
20230614,185200,7281382790,9470,9470,9470,9470,0
20230614,185100,7281382790,9470,9470,9470,9470,0
20230614,185000,7281382790,9470,9470,9470,9470,0
20230614,184900,7281382790,9470,9470,9470,9470,0
20230614,184800,7281382790,9470,9470,9470,9470,0
20230614,184700,7281382790,9470,9470,9470,9470,0
20230614,184600,7281382790,9470,9470,9470,9470,0
20230614,184500,7281382790,9470,9470,9470,9470,0
20230614,184400,7281382790,9470,9470,9470,9470,0
20230614,184300,7281382790,9470,9470,9470,9470,0
20230614,184200,7281382790,9470,9470,9470,9470,0
20230614,184100,7281382790,9470,9470,9470,9470,0
20230614,184000,7281382790,9470,9470,9470,9470,0
20230614,183900,7281382790,9470,9470,9470,9470,0
20230614,183800,7281382790,9470,9470,9470,9470,0
20230614,183700,7281382790,9470,9470,9470,9470,0
20230614,183600,7281382790,9470,9470,9470,9470,0
20230614,183500,7281382790,9470,9470,9470,9470,0
20230614,183400,7281382790,9470,9470,9470,9470,0
20230614,183300,7281382790,9470,9470,9470,9470,0
20230614,183200,7281382790,9470,9470,9470,9470,0
20230614,183100,7281382790,9470,9470,9470,9470,0
20230614,183000,7281382790,9470,9470,9470,9470,0
20230614,182900,7281382790,9470,9470,9470,9470,13004
20230614,182800,7281382790,9470,9470,9470,9470,0
20230614,182700,7281382790,9470,9470,9470,9470,0
20230614,182600,7281382790,9470,9470,9470,9470,0
20230614,182500,7281382790,9470,9470,9470,9470,0
20230614,182400,7281382790,9470,9470,9470,9470,0
20230614,182300,7281382790,9470,9470,9470,9470,0
20230614,182200,7281382790,9470,9470,9470,9470,0
20230614,182100,7281382790,9470,9470,9470,9470,0
20230614,182000,7281382790,9470,9470,9470,9470,0
20230614,181900,7281382790,9470,9470,9470,9470,0
20230614,181800,7281382790,9470,9470,9470,9470,0
20230614,181700,7281382790,9470,9470,9470,9470,0
20230614,181600,7281382790,9470,9470,9470,9470,0
20230614,181500,7281382790,9470,9470,9470,9470,0
20230614,181400,7281382790,9470,9470,9470,9470,0
20230614,181300,7281382790,9470,9470,9470,9470,0
20230614,181200,7281382790,9470,9470,9470,9470,0
20230614,181100,7281382790,9470,9470,9470,9470,0
20230614,181000,7281382790,9470,9470,9470,9470,0
20230614,180900,7281382790,9470,9470,9470,9470,0
20230614,180800,7281382790,9470,9470,9470,9470,0
20230614,180700,7281382790,9470,9470,9470,9470,0
20230614,180600,7281382790,9470,9470,9470,9470,0
20230614,180500,7281382790,9470,9470,9470,9470,0
20230614,180400,7281382790,9470,9470,9470,9470,0
20230614,180300,7281382790,9470,9470,9470,9470,0
20230614,180200,7281382790,9470,9470,9470,9470,0
20230614,180100,7281382790,9470,9470,9470,9470,0
20230614,180000,7281382790,9470,9470,9470,9470,0
20230614,175900,7281382790,9470,9470,9470,9470,13004
20230614,175800,7281382790,9470,9470,9470,9470,0
20230614,175700,7281382790,9470,9470,9470,9470,0
20230614,175600,7281382790,9470,9470,9470,9470,0
20230614,175500,7281382790,9470,9470,9470,9470,0
20230614,175400,7281382790,9470,9470,9470,9470,0
20230614,175300,7281382790,9470,9470,9470,9470,0
20230614,175200,7281382790,9470,9470,9470,9470,0
20230614,175100,7281382790,9470,9470,9470,9470,0
20230614,175000,7281382790,9470,9470,9470,9470,0
20230614,174900,7281382790,9470,9470,9470,9470,0
20230614,174800,7281382790,9470,9470,9470,9470,0
20230614,174700,7281382790,9470,9470,9470,9470,0
20230614,174600,7281382790,9470,9470,9470,9470,0
20230614,174500,7281382790,9470,9470,9470,9470,0
20230614,174400,7281382790,9470,9470,9470,9470,0
20230614,174300,7281382790,9470,9470,9470,9470,0
20230614,174200,7281382790,9470,9470,9470,9470,0
20230614,174100,7281382790,9470,9470,9470,9470,0
20230614,174000,7281382790,9470,9470,9470,9470,0
20230614,173900,7281382790,9470,9470,9470,9470,0
20230614,173800,7281382790,9470,9470,9470,9470,0
20230614,173700,7281382790,9470,9470,9470,9470,0
20230614,173600,7281382790,9470,9470,9470,9470,0
20230614,173500,7281382790,9470,9470,9470,9470,0
20230614,173400,7281382790,9470,9470,9470,9470,0
20230614,173300,7281382790,9470,9470,9470,9470,0
20230614,173200,7281382790,9470,9470,9470,9470,0
20230614,173100,7281382790,9470,9470,9470,9470,0
20230614,173000,7281382790,9470,9470,9470,9470,0
20230614,172900,7281382790,9470,9470,9470,9470,13004
20230614,172800,7281382790,9470,9470,9470,9470,0
20230614,172700,7281382790,9470,9470,9470,9470,0
20230614,172600,7281382790,9470,9470,9470,9470,0
20230614,172500,7281382790,9470,9470,9470,9470,0
20230614,172400,7281382790,9470,9470,9470,9470,0
20230614,172300,7281382790,9470,9470,9470,9470,0
20230614,172200,7281382790,9470,9470,9470,9470,0
20230614,172100,7281382790,9470,9470,9470,9470,0
20230614,172000,7281382790,9470,9470,9470,9470,0
20230614,171900,7281382790,9470,9470,9470,9470,0
20230614,171800,7281382790,9470,9470,9470,9470,0
20230614,171700,7281382790,9470,9470,9470,9470,0
20230614,171600,7281382790,9470,9470,9470,9470,0
20230614,171500,7281382790,9470,9470,9470,9470,0
20230614,171400,7281382790,9470,9470,9470,9470,0
20230614,171300,7281382790,9470,9470,9470,9470,0
20230614,171200,7281382790,9470,9470,9470,9470,0
20230614,171100,7281382790,9470,9470,9470,9470,0
20230614,171000,7281382790,9470,9470,9470,9470,0
20230614,170900,7281382790,9470,9470,9470,9470,0
20230614,170800,7281382790,9470,9470,9470,9470,0
20230614,170700,7281382790,9470,9470,9470,9470,0
20230614,170600,7281382790,9470,9470,9470,9470,0
20230614,170500,7281382790,9470,9470,9470,9470,0
20230614,170400,7281382790,9470,9470,9470,9470,0
20230614,170300,7281382790,9470,9470,9470,9470,0
20230614,170200,7281382790,9470,9470,9470,9470,0
20230614,170100,7281382790,9470,9470,9470,9470,0
20230614,170000,7281382790,9470,9470,9470,9470,0
20230614,165900,7281382790,9470,9470,9470,9470,13004
20230614,165800,7281382790,9470,9470,9470,9470,0
20230614,165700,7281382790,9470,9470,9470,9470,0
20230614,165600,7281382790,9470,9470,9470,9470,0
20230614,165500,7281382790,9470,9470,9470,9470,0
20230614,165400,7281382790,9470,9470,9470,9470,0
20230614,165300,7281382790,9470,9470,9470,9470,0
20230614,165200,7281382790,9470,9470,9470,9470,0
20230614,165100,7281382790,9470,9470,9470,9470,0
20230614,165000,7281382790,9470,9470,9470,9470,0
20230614,164900,7281382790,9470,9470,9470,9470,0
20230614,164800,7281382790,9470,9470,9470,9470,0
20230614,164700,7281382790,9470,9470,9470,9470,0
20230614,164600,7281382790,9470,9470,9470,9470,0
20230614,164500,7281382790,9470,9470,9470,9470,0
20230614,164400,7281382790,9470,9470,9470,9470,0
20230614,164300,7281382790,9470,9470,9470,9470,0
20230614,164200,7281382790,9470,9470,9470,9470,0
20230614,164100,7281382790,9470,9470,9470,9470,0
20230614,164000,7281382790,9470,9470,9470,9470,0
20230614,163900,7281382790,9470,9470,9470,9470,0
20230614,163800,7281382790,9470,9470,9470,9470,0
20230614,163700,7281382790,9470,9470,9470,9470,0
20230614,163600,7281382790,9470,9470,9470,9470,0
20230614,163500,7281382790,9470,9470,9470,9470,0
20230614,163400,7281382790,9470,9470,9470,9470,0
20230614,163300,7281382790,9470,9470,9470,9470,0
20230614,163200,7281382790,9470,9470,9470,9470,0
20230614,163100,7281382790,9470,9470,9470,9470,0
20230614,163000,7281382790,9470,9470,9470,9470,0
20230614,162900,7281382790,9470,9470,9470,9470,13004
20230614,162800,7281382790,9470,9470,9470,9470,0
20230614,162700,7281382790,9470,9470,9470,9470,0
20230614,162600,7281382790,9470,9470,9470,9470,0
20230614,162500,7281382790,9470,9470,9470,9470,0
20230614,162400,7281382790,9470,9470,9470,9470,0
20230614,162300,7281382790,9470,9470,9470,9470,0
20230614,162200,7281382790,9470,9470,9470,9470,0
20230614,162100,7281382790,9470,9470,9470,9470,0
20230614,162000,7281382790,9470,9470,9470,9470,0
20230614,161900,7281382790,9470,9470,9470,9470,0
20230614,161800,7281382790,9470,9470,9470,9470,0
20230614,161700,7281382790,9470,9470,9470,9470,0
20230614,161600,7281382790,9470,9470,9470,9470,0
20230614,161500,7281382790,9470,9470,9470,9470,0
20230614,161400,7281382790,9470,9470,9470,9470,0
20230614,161300,7281382790,9470,9470,9470,9470,0
20230614,161200,7281382790,9470,9470,9470,9470,0
20230614,161100,7281382790,9470,9470,9470,9470,0
20230614,161000,7281382790,9470,9470,9470,9470,0
20230614,160900,7281382790,9470,9470,9470,9470,0
20230614,160800,7281382790,9470,9470,9470,9470,0
20230614,160700,7281382790,9470,9470,9470,9470,0
20230614,160600,7281382790,9470,9470,9470,9470,0
20230614,160500,7281382790,9470,9470,9470,9470,0
20230614,160400,7281382790,9470,9470,9470,9470,0
20230614,160300,7281382790,9470,9470,9470,9470,0
20230614,160200,7281382790,9470,9470,9470,9470,0
20230614,160100,7281382790,9470,9470,9470,9470,0
20230614,160000,7281382790,9470,9470,9470,9470,0
20230614,155900,7281382790,9470,9470,9470,9470,13004
20230614,155800,7281382790,9470,9470,9470,9470,0
20230614,155700,7281382790,9470,9470,9470,9470,0
20230614,155600,7281382790,9470,9470,9470,9470,0
20230614,155500,7281382790,9470,9470,9470,9470,0
20230614,155400,7281382790,9470,9470,9470,9470,0
20230614,155300,7281382790,9470,9470,9470,9470,0
20230614,155200,7281382790,9470,9470,9470,9470,0
20230614,155100,7281382790,9470,9470,9470,9470,0
20230614,155000,7281382790,9470,9470,9470,9470,0
20230614,154900,7281382790,9470,9470,9470,9470,0
20230614,154800,7281382790,9470,9470,9470,9470,0
20230614,154700,7281382790,9470,9470,9470,9470,0
20230614,154600,7281382790,9470,9470,9470,9470,0
20230614,154500,7281382790,9470,9470,9470,9470,0
20230614,154400,7281382790,9470,9470,9470,9470,0
20230614,154300,7281382790,9470,9470,9470,9470,0
20230614,154200,7281382790,9470,9470,9470,9470,0
20230614,154100,7281382790,9470,9470,9470,9470,0
20230614,154000,7281382790,9470,9470,9470,9470,0
20230614,153900,7281382790,9470,9470,9470,9470,0
20230614,153800,7281382790,9470,9470,9470,9470,0
20230614,153700,7281382790,9470,9470,9470,9470,0
20230614,153600,7281382790,9470,9470,9470,9470,0
20230614,153500,7281382790,9470,9470,9470,9470,0
20230614,153400,7281382790,9470,9470,9470,9470,0
20230614,153300,7281382790,9470,9470,9470,9470,0
20230614,153200,7281382790,9470,9470,9470,9470,0
20230614,153100,7281382790,9470,9470,9470,9470,0
20230614,153000,7281382790,9470,9470,9470,9470,13004
20230614,152900,7158234910,9500,9500,9500,9500,0
20230614,152800,7158234910,9500,9500,9500,9500,0
20230614,152700,7158234910,9500,9500,9500,9500,0
20230614,152600,7158234910,9500,9500,9500,9500,0
20230614,152500,7158234910,9500,9500,9500,9500,0
20230614,152400,7158234910,9500,9500,9500,9500,0
20230614,152300,7158234910,9500,9500,9500,9500,0
20230614,152200,7158234910,9500,9500,9500,9500,0
20230614,152100,7158234910,9500,9500,9500,9500,0
20230614,152000,7158234910,9500,9500,9500,9500,0
20230614,151900,7158234910,9500,9480,9500,9470,4270
20230614,151800,7117727120,9480,9470,9490,9460,2611
20230614,151700,7092983150,9470,9450,9470,9440,1365
20230614,151600,7080071970,9450,9430,9450,9430,1880
20230614,151500,7062331320,9430,9430,9430,9420,595
20230614,151400,7056723170,9430,9430,9440,9430,1504
20230614,151300,7042533430,9440,9430,9440,9420,822
20230614,151200,7034783330,9440,9420,9440,9420,730
20230614,151100,7027901650,9420,9420,9420,9410,1780
20230614,151000,7011134230,9420,9440,9440,9420,3029
20230614,150900,6982595630,9430,9440,9450,9430,1153
20230614,150800,6971717380,9440,9450,9470,9420,1463
20230614,150700,6957903870,9460,9460,9480,9460,269
20230614,150600,6955355790,9460,9470,9480,9420,976
20230614,150500,6946136750,9480,9470,9480,9460,3499
20230614,150400,6912987900,9470,9440,9470,9430,3553
20230614,150300,6879409980,9440,9420,9440,9420,2615
20230614,150200,6854768970,9410,9410,9420,9410,1049
20230614,150100,6844897210,9420,9420,9420,9410,424
20230614,150000,6840907330,9410,9420,9420,9410,238
20230614,145900,6838667380,9420,9390,9420,9390,374
20230614,145800,6835151120,9390,9400,9410,9390,6889
20230614,145700,6770445100,9400,9410,9420,9400,1878
20230614,145600,6752773280,9420,9420,9420,9420,263
20230614,145500,6750295820,9430,9420,9430,9410,2413
20230614,145400,6727566030,9430,9430,9430,9430,227
20230614,145300,6725425420,9430,9430,9430,9420,899
20230614,145200,6716947860,9440,9450,9450,9430,1281
20230614,145100,6704866550,9440,9430,9440,9430,363
20230614,145000,6701440180,9430,9450,9450,9430,493
20230614,144900,6696787430,9420,9420,9450,9420,1628
20230614,144800,6681422980,9420,9420,9420,9400,401
20230614,144700,6677650730,9430,9430,9430,9420,528
20230614,144600,6672676790,9420,9410,9430,9410,3830
20230614,144500,6636635480,9410,9400,9410,9400,6
20230614,144400,6636579050,9400,9400,9400,9400,18
20230614,144300,6636409850,9400,9410,9410,9400,772
20230614,144200,6629153020,9400,9390,9400,9390,782
20230614,144100,6621803820,9390,9390,9390,9380,3162
20230614,144000,6592114650,9400,9420,9420,9390,2953
20230614,143900,6564351300,9420,9420,9420,9420,133
20230614,143800,6563098440,9420,9420,9420,9420,71
20230614,143700,6562429620,9430,9410,9430,9410,785
20230614,143600,6555040530,9410,9410,9410,9400,36
20230614,143500,6554701950,9400,9400,9410,9400,1130
20230614,143400,6544078750,9410,9400,9410,9400,3461
20230614,143300,6511545020,9400,9400,9400,9390,300
20230614,143200,6508725200,9390,9400,9400,9390,570
20230614,143100,6503367500,9400,9400,9400,9390,449
20230614,143000,6499149840,9400,9400,9400,9390,219
20230614,142900,6497091420,9400,9390,9400,9380,3313
20230614,142800,6465986220,9390,9410,9410,9380,2952
20230614,142700,6438251950,9410,9420,9430,9410,280
20230614,142600,6435616080,9420,9410,9420,9400,1142
20230614,142500,6424873150,9420,9420,9430,9420,405
20230614,142400,6421057500,9420,9420,9430,9420,745
20230614,142300,6414034580,9420,9420,9420,9410,62
20230614,142200,6413450550,9420,9430,9440,9420,3080
20230614,142100,6384418440,9430,9420,9430,9420,692
20230614,142000,6377899660,9420,9420,9430,9410,2065
20230614,141900,6358457850,9410,9430,9430,9410,892
20230614,141800,6350048650,9430,9400,9430,9400,1972
20230614,141700,6331509680,9400,9390,9400,9380,1479
20230614,141600,6317621810,9390,9390,9390,9380,1937
20230614,141500,6299434680,9390,9390,9400,9380,1857
20230614,141400,6282007440,9400,9370,9400,9370,1699
20230614,141300,6266064520,9380,9390,9390,9370,1548
20230614,141200,6251542420,9390,9400,9400,9390,1905
20230614,141100,6233654400,9390,9400,9410,9390,4655
20230614,141000,6189901070,9390,9360,9390,9350,13007
20230614,140900,6067921850,9340,9360,9360,9340,2033
20230614,140800,6048909930,9360,9370,9370,9360,419
20230614,140700,6044988080,9360,9370,9370,9360,2132
20230614,140600,6025016370,9380,9370,9380,9370,477
20230614,140500,6020545850,9370,9380,9380,9370,1138
20230614,140400,6009882270,9380,9380,9390,9370,1135
20230614,140300,5999231510,9370,9360,9370,9350,3827
20230614,140200,5963410530,9350,9360,9360,9340,4905
20230614,140100,5917549170,9360,9380,9390,9350,5236
20230614,140000,5868486030,9390,9400,9400,9380,2781
20230614,135900,5842373190,9400,9400,9410,9400,2831
20230614,135800,5815757790,9400,9400,9400,9400,262
20230614,135700,5813294990,9410,9380,9410,9380,1067
20230614,135600,5803267510,9380,9370,9400,9370,6762
20230614,135500,5739786550,9360,9370,9380,9350,7280
20230614,135400,5671591080,9360,9390,9400,9360,8174
20230614,135300,5594875500,9400,9410,9410,9390,2334
20230614,135200,5572936140,9410,9420,9420,9400,4553
20230614,135100,5530098830,9430,9430,9440,9420,946
20230614,135000,5521183570,9440,9440,9440,9430,383
20230614,134900,5517568220,9440,9420,9440,9420,2306
20230614,134800,5495827610,9420,9460,9460,9390,34345
20230614,134700,5172604770,9460,9470,9470,9460,1490
20230614,134600,5158500000,9480,9480,9480,9470,1045
20230614,134500,5148595300,9480,9470,9480,9470,1947
20230614,134400,5130157150,9470,9480,9480,9470,422
20230614,134300,5126159810,9480,9480,9480,9480,104
20230614,134200,5125173890,9480,9480,9480,9480,732
20230614,134100,5118234530,9480,9480,9480,9480,599
20230614,134000,5112556010,9480,9480,9490,9480,2223
20230614,133900,5091474110,9480,9480,9480,9470,3414
20230614,133800,5059139920,9480,9480,9480,9480,35
20230614,133700,5058808120,9480,9480,9480,9470,2223
20230614,133600,5037744490,9480,9490,9490,9470,1087
20230614,133500,5027438250,9490,9480,9490,9480,2026
20230614,133400,5008231250,9480,9480,9480,9470,2333
20230614,133300,4986117160,9480,9490,9490,9480,715
20230614,133200,4979337330,9490,9480,9490,9480,822
20230614,133100,4971544750,9480,9480,9480,9480,37
20230614,133000,4971193990,9480,9490,9490,9480,998
20230614,132900,4961729470,9490,9510,9510,9480,2299
20230614,132800,4939900890,9500,9510,9510,9500,615
20230614,132700,4934056420,9510,9510,9510,9510,809
20230614,132600,4926362830,9500,9500,9500,9500,202
20230614,132500,4924443830,9500,9500,9500,9490,189
20230614,132400,4922648510,9490,9490,9490,9490,463
20230614,132300,4918254640,9490,9490,9490,9480,230
20230614,132200,4916072120,9480,9490,9500,9480,354
20230614,132100,4912713600,9480,9490,9490,9480,695
20230614,132000,4906123780,9490,9480,9490,9480,243
20230614,131900,4903818060,9480,9480,9480,9470,975
20230614,131800,4894577190,9480,9480,9480,9470,2401
20230614,131700,4871828710,9480,9500,9500,9480,2739
20230614,131600,4845849820,9500,9510,9510,9500,9462
20230614,131500,4755958020,9510,9510,9520,9510,5589
20230614,131400,4702806600,9520,9520,9520,9510,5062
20230614,131300,4654617530,9530,9530,9540,9530,2293
20230614,131200,4632765230,9530,9530,9540,9530,1049
20230614,131100,4622764450,9530,9530,9530,9530,14
20230614,131000,4622631030,9540,9540,9540,9530,334
20230614,130900,4619447000,9540,9540,9540,9530,46
20230614,130800,4619008390,9540,9540,9540,9540,9
20230614,130700,4618922530,9540,9530,9540,9530,1710
20230614,130600,4602620220,9530,9540,9540,9530,485
20230614,130500,4597993500,9540,9530,9540,9530,56
20230614,130400,4597459770,9530,9530,9540,9530,2256
20230614,130300,4575958870,9530,9540,9540,9530,3175
20230614,130200,4545701080,9540,9540,9550,9540,5607
20230614,130100,4492210290,9540,9560,9560,9540,3531
20230614,130000,4458501260,9560,9560,9560,9550,40
20230614,125900,4458118880,9550,9550,9560,9550,353
20230614,125800,4454747590,9550,9560,9560,9550,848
20230614,125700,4446640890,9550,9560,9560,9550,248
20230614,125600,4444272110,9560,9560,9560,9560,875
20230614,125500,4435907110,9560,9560,9560,9560,525
20230614,125400,4430888110,9560,9550,9560,9550,883
20230614,125300,4422448900,9560,9550,9560,9550,1392
20230614,125200,4409155270,9550,9550,9560,9550,1672
20230614,125100,4393187630,9550,9550,9550,9550,170
20230614,125000,4391564130,9550,9560,9560,9550,117
20230614,124900,4390445780,9560,9560,9560,9560,10
20230614,124800,4390350180,9560,9550,9560,9550,54
20230614,124700,4389834280,9560,9550,9560,9550,1248
20230614,124600,4377913500,9550,9550,9550,9550,350
20230614,124500,4374571000,9550,9550,9560,9550,1042
20230614,124400,4364619660,9560,9560,9560,9550,16
20230614,124300,4364466750,9560,9560,9560,9560,1397
20230614,124200,4351111430,9560,9550,9560,9550,1110
20230614,124100,4340500650,9550,9550,9560,9550,2865
20230614,124000,4313136900,9560,9560,9560,9550,328
20230614,123900,4310002930,9550,9560,9560,9550,578
20230614,123800,4304479450,9560,9570,9570,9560,1468
20230614,123700,4290442940,9570,9560,9570,9560,19
20230614,123600,4290261290,9560,9550,9570,9550,1683
20230614,123500,4274180600,9550,9550,9550,9550,1617
20230614,123400,4258738250,9550,9550,9550,9540,351
20230614,123300,4255386380,9550,9540,9550,9540,1598
20230614,123200,4240130790,9550,9540,9550,9540,395
20230614,123100,4236358690,9540,9550,9550,9540,1574
20230614,123000,4221327160,9560,9550,9560,9550,297
20230614,122900,4218490450,9550,9590,9590,9550,16282
20230614,122800,4062892500,9580,9580,9590,9580,270
20230614,122700,4060305880,9580,9590,9590,9580,409
20230614,122600,4056387020,9580,9580,9580,9580,38
20230614,122500,4056022980,9590,9590,9590,9590,2
20230614,122400,4056003800,9590,9590,9590,9590,381
20230614,122300,4052350010,9590,9600,9600,9580,459
20230614,122200,4047947830,9590,9600,9600,9590,673
20230614,122100,4041493650,9600,9590,9600,9590,403
20230614,122000,4037627880,9600,9600,9600,9600,10
20230614,121900,4037531880,9590,9590,9590,9590,257
20230614,121800,4035067250,9590,9600,9600,9590,660
20230614,121700,4028733430,9600,9590,9600,9590,394
20230614,121600,4024953470,9590,9590,9590,9590,280
20230614,121500,4022268270,9590,9590,9590,9580,887
20230614,121400,4013769170,9590,9590,9590,9580,284
20230614,121300,4011048360,9580,9580,9590,9580,59
20230614,121200,4010483030,9590,9570,9590,9570,983
20230614,121100,4001066220,9570,9570,9570,9570,15
20230614,121000,4000922670,9570,9560,9570,9560,794
20230614,120900,3993324260,9560,9570,9570,9560,2396
20230614,120800,3970409540,9570,9560,9570,9560,1348
20230614,120700,3957510080,9570,9560,9570,9560,450
20230614,120600,3953207050,9570,9560,9570,9560,1665
20230614,120500,3937274250,9560,9580,9580,9560,9217
20230614,120400,3849032310,9580,9580,9590,9580,637
20230614,120300,3842923800,9580,9590,9590,9580,2442
20230614,120200,3819519370,9590,9580,9590,9580,253
20230614,120100,3817094570,9590,9590,9590,9580,611
20230614,120000,3811241080,9590,9600,9600,9580,1206
20230614,115900,3799674710,9600,9590,9600,9590,438
20230614,115800,3795470090,9590,9590,9590,9590,509
20230614,115700,3790588780,9590,9590,9590,9580,338
20230614,115600,3787349130,9580,9590,9590,9580,1930
20230614,115500,3768856160,9590,9590,9590,9590,19
20230614,115400,3768673950,9590,9580,9590,9580,1176
20230614,115300,3757400180,9580,9590,9590,9580,308
20230614,115200,3754447340,9590,9590,9590,9580,321
20230614,115100,3751369680,9580,9590,9590,9580,373
20230614,115000,3747795150,9590,9590,9600,9590,522
20230614,114900,3742787050,9580,9590,9590,9580,1243
20230614,114800,3730875090,9590,9600,9600,9580,1396
20230614,114700,3717486490,9600,9600,9600,9590,238
20230614,114600,3715203690,9600,9600,9600,9590,1505
20230614,114500,3700762690,9590,9600,9600,9590,586
20230614,114400,3695142700,9590,9590,9600,9590,392
20230614,114300,3691383410,9590,9600,9600,9590,518
20230614,114200,3686414780,9600,9600,9600,9590,1228
20230614,114100,3674636030,9600,9620,9620,9600,2670
20230614,114000,3648995200,9620,9610,9620,9610,121
20230614,113900,3647831910,9610,9610,9620,9610,802
20230614,113800,3640124120,9600,9610,9610,9600,355
20230614,113700,3636714670,9610,9620,9620,9600,1373
20230614,113600,3623516760,9620,9620,9620,9620,503
20230614,113500,3618677900,9620,9610,9620,9610,323
20230614,113400,3615570850,9610,9600,9610,9600,282
20230614,113300,3612862380,9600,9600,9600,9600,1002
20230614,113200,3603243180,9590,9590,9590,9590,359
20230614,113100,3599800370,9600,9600,9600,9590,1128
20230614,113000,3588982070,9600,9590,9600,9590,24
20230614,112900,3588751680,9600,9590,9600,9590,235
20230614,112800,3586497500,9590,9590,9590,9580,276
20230614,112700,3583851580,9600,9600,9600,9590,2434
20230614,112600,3560504950,9600,9600,9600,9590,411
20230614,112500,3556559670,9590,9590,9590,9590,872
20230614,112400,3548197190,9580,9590,9590,9580,1329
20230614,112300,3535454080,9600,9600,9600,9600,5
20230614,112200,3535406080,9590,9590,9600,9590,1873
20230614,112100,3517442890,9590,9590,9590,9580,5196
20230614,112000,3467613420,9590,9600,9600,9590,457
20230614,111900,3463228990,9600,9600,9600,9600,156
20230614,111800,3461731390,9590,9600,9600,9590,604
20230614,111700,3455937440,9600,9610,9610,9600,3270
20230614,111600,3424545250,9610,9600,9610,9600,2135
20230614,111500,3404036040,9610,9610,9610,9610,2257
20230614,111400,3382346270,9610,9600,9610,9600,1459
20230614,111300,3368327880,9610,9610,9610,9600,3670
20230614,111200,3333088500,9610,9610,9610,9610,444
20230614,111100,3328821660,9610,9610,9610,9610,862
20230614,111000,3320537840,9610,9620,9620,9610,3759
20230614,110900,3284410220,9620,9620,9630,9620,2755
20230614,110800,3257907110,9620,9620,9630,9620,271
20230614,110700,3255298560,9630,9630,9630,9620,426
20230614,110600,3251197650,9630,9630,9630,9620,757
20230614,110500,3243909740,9630,9640,9640,9620,952
20230614,110400,3234741840,9640,9640,9640,9630,1560
20230614,110300,3219718160,9640,9650,9650,9640,1639
20230614,110200,3203907880,9650,9660,9660,9650,117
20230614,110100,3202777830,9670,9660,9670,9650,414
20230614,110000,3198778650,9660,9640,9660,9640,1720
20230614,105900,3182184680,9640,9640,9650,9640,729
20230614,105800,3175154750,9650,9660,9660,9650,822
20230614,105700,3167218870,9660,9670,9670,9660,739
20230614,105600,3160076050,9680,9680,9680,9680,998
20230614,105500,3150415410,9680,9680,9680,9670,381
20230614,105400,3146728840,9680,9680,9680,9670,1358
20230614,105300,3133583580,9680,9670,9680,9660,1369
20230614,105200,3120345100,9670,9670,9670,9660,690
20230614,105100,3113676440,9670,9680,9680,9670,483
20230614,105000,3109005410,9680,9670,9680,9660,725
20230614,104900,3101991520,9660,9660,9660,9660,21
20230614,104800,3101788660,9670,9660,9670,9660,2109
20230614,104700,3081413850,9660,9660,9660,9660,177
20230614,104600,3079704030,9660,9670,9670,9660,422
20230614,104500,3075626340,9670,9670,9670,9670,224
20230614,104400,3073460260,9660,9660,9680,9660,1261
20230614,104300,3061273330,9660,9680,9680,9650,1538
20230614,104200,3046429440,9680,9670,9690,9650,1066
20230614,104100,3036126790,9670,9700,9700,9670,4007
20230614,104000,2997313220,9700,9710,9710,9700,530
20230614,103900,2992169210,9710,9720,9720,9710,1528
20230614,103800,2977332010,9720,9730,9730,9720,212
20230614,103700,2975271280,9730,9730,9730,9730,1140
20230614,103600,2964179080,9730,9730,9740,9730,1659
20230614,103500,2948037000,9740,9740,9750,9730,620
20230614,103400,2941996540,9740,9740,9740,9740,1321
20230614,103300,2929130000,9740,9740,9740,9740,167
20230614,103200,2927503420,9740,9760,9760,9740,1785
20230614,103100,2910091780,9760,9740,9760,9720,7738
20230614,103000,2834709260,9740,9720,9740,9720,2193
20230614,102900,2813367780,9720,9730,9730,9720,212
20230614,102800,2811305520,9730,9720,9730,9720,827
20230614,102700,2803259760,9720,9720,9730,9720,175
20230614,102600,2801558250,9730,9720,9740,9720,2286
20230614,102500,2779312600,9720,9730,9730,9720,1635
20230614,102400,2763414350,9720,9720,9740,9720,4067
20230614,102300,2723837610,9710,9700,9710,9700,3553
20230614,102200,2689365430,9700,9690,9700,9690,1489
20230614,102100,2674929230,9690,9700,9700,9680,1985
20230614,102000,2655690810,9700,9680,9710,9680,2908
20230614,101900,2627497160,9680,9680,9690,9650,1024
20230614,101800,2617599030,9680,9700,9700,9680,1020
20230614,101700,2607708030,9700,9680,9700,9680,525
20230614,101600,2602622340,9670,9630,9670,9630,3057
20230614,101500,2573151910,9640,9630,9640,9630,1010
20230614,101400,2563424850,9630,9660,9660,9620,2882
20230614,101300,2535637190,9650,9670,9680,9650,407
20230614,101200,2531705680,9680,9680,9680,9670,732
20230614,101100,2524619970,9670,9640,9670,9630,1409
20230614,101000,2511014830,9640,9640,9640,9640,217
20230614,100900,2508922950,9640,9610,9640,9610,927
20230614,100800,2499991140,9610,9620,9620,9600,1081
20230614,100700,2489608040,9630,9640,9640,9620,766
20230614,100600,2482234000,9640,9650,9650,9640,590
20230614,100500,2476546360,9650,9640,9650,9640,194
20230614,100400,2474675170,9650,9660,9660,9650,661
20230614,100300,2468296500,9660,9660,9660,9650,345
20230614,100200,2464964490,9660,9650,9660,9650,22
20230614,100100,2464751990,9660,9600,9680,9600,7032
20230614,100000,2396981750,9630,9610,9630,9590,4960
20230614,095900,2349275980,9590,9600,9600,9590,887
20230614,095800,2340762780,9590,9590,9600,9590,3860
20230614,095700,2303717500,9590,9590,9590,9590,1650
20230614,095600,2287894000,9590,9600,9600,9580,3667
20230614,095500,2252735350,9600,9580,9600,9580,3658
20230614,095400,2217659980,9590,9580,9600,9580,7086
20230614,095300,2149741360,9580,9600,9610,9580,7191
20230614,095200,2080734640,9600,9610,9610,9600,3800
20230614,095100,2044246780,9620,9610,9620,9610,834
20230614,095000,2036228190,9620,9630,9630,9610,1258
20230614,094900,2024126130,9620,9630,9640,9620,447
20230614,094800,2019822730,9630,9630,9630,9620,943
20230614,094700,2010746380,9620,9590,9620,9580,7971
20230614,094600,1934243690,9600,9630,9630,9590,18708
20230614,094500,1754502480,9620,9650,9650,9620,5365
20230614,094400,1702826240,9650,9670,9680,9650,2789
20230614,094300,1675900170,9690,9690,9690,9680,255
20230614,094200,1673430640,9690,9720,9730,9690,476
20230614,094100,1668812310,9730,9740,9740,9730,946
20230614,094000,1659599310,9740,9740,9740,9730,718
20230614,093900,1652607000,9740,9690,9740,9690,3980
20230614,093800,1613923680,9690,9710,9710,9690,964
20230614,093700,1604579070,9710,9720,9730,9710,1133
20230614,093600,1593561180,9720,9730,9730,9720,996
20230614,093500,1583874580,9730,9740,9740,9730,789
20230614,093400,1576191440,9740,9750,9750,9740,2324
20230614,093300,1553547060,9750,9700,9750,9690,3551
20230614,093200,1519029000,9710,9690,9710,9690,2414
20230614,093100,1495606480,9680,9670,9690,9650,1706
20230614,093000,1479123370,9660,9650,9680,9650,2203
20230614,092900,1457827140,9650,9690,9690,9650,3197
20230614,092800,1426946280,9700,9710,9710,9690,1405
20230614,092700,1413321510,9710,9710,9710,9710,51
20230614,092600,1412826300,9710,9700,9710,9700,919
20230614,092500,1403910530,9700,9720,9730,9700,546
20230614,092400,1398613100,9720,9730,9740,9700,1519
20230614,092300,1383848960,9730,9730,9750,9730,3996
20230614,092200,1344933940,9740,9710,9740,9700,4140
20230614,092100,1304703440,9720,9690,9730,9690,6380
20230614,092000,1242784660,9700,9680,9700,9680,1762
20230614,091900,1225707830,9680,9690,9700,9640,2787
20230614,091800,1198750930,9700,9670,9700,9660,1859
20230614,091700,1180772780,9670,9660,9670,9640,4296
20230614,091600,1139289370,9670,9650,9700,9650,2770
20230614,091500,1112489310,9640,9610,9650,9610,2954
20230614,091400,1084069020,9610,9610,9610,9600,2443
20230614,091300,1060601100,9630,9630,9630,9600,8853
20230614,091200,975498120,9630,9650,9690,9620,6831
20230614,091100,909633320,9650,9620,9760,9620,11074
20230614,091000,802549130,9620,9600,9620,9590,3554
20230614,090900,768413520,9590,9600,9610,9580,2377
20230614,090800,745607870,9600,9630,9630,9590,4959
20230614,090700,698009420,9600,9610,9630,9600,6341
20230614,090600,637095800,9620,9640,9660,9610,8397
20230614,090500,556257960,9640,9660,9670,9630,6770
20230614,090400,490935560,9670,9670,9700,9650,4803
20230614,090300,444491590,9670,9700,9730,9670,6874
20230614,090200,377836310,9700,9780,9780,9680,11645
20230614,090100,264795290,9760,9800,9830,9740,7622
20230614,090000,190296260,9780,9800,9830,9700,19452