stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,183700,3230953330,2940,2940,2940,2940,60496
20230622,183600,3230953330,2940,2940,2940,2940,0
20230622,183500,3230953330,2940,2940,2940,2940,0
20230622,183400,3230953330,2940,2940,2940,2940,0
20230622,183300,3230953330,2940,2940,2940,2940,0
20230622,183200,3230953330,2940,2940,2940,2940,0
20230622,183100,3230953330,2940,2940,2940,2940,0
20230622,183000,3230953330,2940,2940,2940,2940,0
20230622,182900,3230953330,2940,2940,2940,2940,0
20230622,182800,3230953330,2940,2940,2940,2940,0
20230622,182700,3230953330,2940,2940,2940,2940,0
20230622,182600,3230953330,2940,2940,2940,2940,0
20230622,182500,3230953330,2940,2940,2940,2940,0
20230622,182400,3230953330,2940,2940,2940,2940,0
20230622,182300,3230953330,2940,2940,2940,2940,0
20230622,182200,3230953330,2940,2940,2940,2940,0
20230622,182100,3230953330,2940,2940,2940,2940,0
20230622,182000,3230953330,2940,2940,2940,2940,0
20230622,181900,3230953330,2940,2940,2940,2940,0
20230622,181800,3230953330,2940,2940,2940,2940,0
20230622,181700,3230953330,2940,2940,2940,2940,0
20230622,181600,3230953330,2940,2940,2940,2940,0
20230622,181500,3230953330,2940,2940,2940,2940,0
20230622,181400,3230953330,2940,2940,2940,2940,0
20230622,181300,3230953330,2940,2940,2940,2940,0
20230622,181200,3230953330,2940,2940,2940,2940,0
20230622,181100,3230953330,2940,2940,2940,2940,0
20230622,181000,3230953330,2940,2940,2940,2940,0
20230622,180900,3230953330,2940,2940,2940,2940,0
20230622,180800,3230953330,2940,2940,2940,2940,0
20230622,180700,3230953330,2940,2940,2940,2940,60496
20230622,180600,3230953330,2940,2940,2940,2940,0
20230622,180500,3230953330,2940,2940,2940,2940,0
20230622,180400,3230953330,2940,2940,2940,2940,0
20230622,180300,3230953330,2940,2940,2940,2940,0
20230622,180200,3230953330,2940,2940,2940,2940,0
20230622,180100,3230953330,2940,2940,2940,2940,0
20230622,180000,3230953330,2940,2940,2940,2940,0
20230622,175900,3230953330,2940,2940,2940,2940,0
20230622,175800,3230953330,2940,2940,2940,2940,0
20230622,175700,3230953330,2940,2940,2940,2940,0
20230622,175600,3230953330,2940,2940,2940,2940,0
20230622,175500,3230953330,2940,2940,2940,2940,0
20230622,175400,3230953330,2940,2940,2940,2940,0
20230622,175300,3230953330,2940,2940,2940,2940,0
20230622,175200,3230953330,2940,2940,2940,2940,0
20230622,175100,3230953330,2940,2940,2940,2940,0
20230622,175000,3230953330,2940,2940,2940,2940,0
20230622,174900,3230953330,2940,2940,2940,2940,0
20230622,174800,3230953330,2940,2940,2940,2940,0
20230622,174700,3230953330,2940,2940,2940,2940,0
20230622,174600,3230953330,2940,2940,2940,2940,0
20230622,174500,3230953330,2940,2940,2940,2940,0
20230622,174400,3230953330,2940,2940,2940,2940,0
20230622,174300,3230953330,2940,2940,2940,2940,0
20230622,174200,3230953330,2940,2940,2940,2940,0
20230622,174100,3230953330,2940,2940,2940,2940,0
20230622,174000,3230953330,2940,2940,2940,2940,0
20230622,173900,3230953330,2940,2940,2940,2940,0
20230622,173800,3230953330,2940,2940,2940,2940,0
20230622,173700,3230953330,2940,2940,2940,2940,60496
20230622,173600,3230953330,2940,2940,2940,2940,0
20230622,173500,3230953330,2940,2940,2940,2940,0
20230622,173400,3230953330,2940,2940,2940,2940,0
20230622,173300,3230953330,2940,2940,2940,2940,0
20230622,173200,3230953330,2940,2940,2940,2940,0
20230622,173100,3230953330,2940,2940,2940,2940,0
20230622,173000,3230953330,2940,2940,2940,2940,0
20230622,172900,3230953330,2940,2940,2940,2940,0
20230622,172800,3230953330,2940,2940,2940,2940,0
20230622,172700,3230953330,2940,2940,2940,2940,0
20230622,172600,3230953330,2940,2940,2940,2940,0
20230622,172500,3230953330,2940,2940,2940,2940,0
20230622,172400,3230953330,2940,2940,2940,2940,0
20230622,172300,3230953330,2940,2940,2940,2940,0
20230622,172200,3230953330,2940,2940,2940,2940,0
20230622,172100,3230953330,2940,2940,2940,2940,0
20230622,172000,3230953330,2940,2940,2940,2940,0
20230622,171900,3230953330,2940,2940,2940,2940,0
20230622,171800,3230953330,2940,2940,2940,2940,0
20230622,171700,3230953330,2940,2940,2940,2940,0
20230622,171600,3230953330,2940,2940,2940,2940,0
20230622,171500,3230953330,2940,2940,2940,2940,0
20230622,171400,3230953330,2940,2940,2940,2940,0
20230622,171300,3230953330,2940,2940,2940,2940,0
20230622,171200,3230953330,2940,2940,2940,2940,0
20230622,171100,3230953330,2940,2940,2940,2940,0
20230622,171000,3230953330,2940,2940,2940,2940,0
20230622,170900,3230953330,2940,2940,2940,2940,0
20230622,170800,3230953330,2940,2940,2940,2940,0
20230622,170700,3230953330,2940,2940,2940,2940,60496
20230622,170600,3230953330,2940,2940,2940,2940,0
20230622,170500,3230953330,2940,2940,2940,2940,0
20230622,170400,3230953330,2940,2940,2940,2940,0
20230622,170300,3230953330,2940,2940,2940,2940,0
20230622,170200,3230953330,2940,2940,2940,2940,0
20230622,170100,3230953330,2940,2940,2940,2940,0
20230622,170000,3230953330,2940,2940,2940,2940,0
20230622,165900,3230953330,2940,2940,2940,2940,0
20230622,165800,3230953330,2940,2940,2940,2940,0
20230622,165700,3230953330,2940,2940,2940,2940,0
20230622,165600,3230953330,2940,2940,2940,2940,0
20230622,165500,3230953330,2940,2940,2940,2940,0
20230622,165400,3230953330,2940,2940,2940,2940,0
20230622,165300,3230953330,2940,2940,2940,2940,0
20230622,165200,3230953330,2940,2940,2940,2940,0
20230622,165100,3230953330,2940,2940,2940,2940,0
20230622,165000,3230953330,2940,2940,2940,2940,0
20230622,164900,3230953330,2940,2940,2940,2940,0
20230622,164800,3230953330,2940,2940,2940,2940,0
20230622,164700,3230953330,2940,2940,2940,2940,0
20230622,164600,3230953330,2940,2940,2940,2940,0
20230622,164500,3230953330,2940,2940,2940,2940,0
20230622,164400,3230953330,2940,2940,2940,2940,0
20230622,164300,3230953330,2940,2940,2940,2940,0
20230622,164200,3230953330,2940,2940,2940,2940,0
20230622,164100,3230953330,2940,2940,2940,2940,0
20230622,164000,3230953330,2940,2940,2940,2940,0
20230622,163900,3230953330,2940,2940,2940,2940,0
20230622,163800,3230953330,2940,2940,2940,2940,0
20230622,163700,3230953330,2940,2940,2940,2940,60496
20230622,163600,3230953330,2940,2940,2940,2940,0
20230622,163500,3230953330,2940,2940,2940,2940,0
20230622,163400,3230953330,2940,2940,2940,2940,0
20230622,163300,3230953330,2940,2940,2940,2940,0
20230622,163200,3230953330,2940,2940,2940,2940,0
20230622,163100,3230953330,2940,2940,2940,2940,0
20230622,163000,3230953330,2940,2940,2940,2940,0
20230622,162900,3230953330,2940,2940,2940,2940,0
20230622,162800,3230953330,2940,2940,2940,2940,0
20230622,162700,3230953330,2940,2940,2940,2940,0
20230622,162600,3230953330,2940,2940,2940,2940,0
20230622,162500,3230953330,2940,2940,2940,2940,0
20230622,162400,3230953330,2940,2940,2940,2940,0
20230622,162300,3230953330,2940,2940,2940,2940,0
20230622,162200,3230953330,2940,2940,2940,2940,0
20230622,162100,3230953330,2940,2940,2940,2940,0
20230622,162000,3230953330,2940,2940,2940,2940,0
20230622,161900,3230953330,2940,2940,2940,2940,0
20230622,161800,3230953330,2940,2940,2940,2940,0
20230622,161700,3230953330,2940,2940,2940,2940,0
20230622,161600,3230953330,2940,2940,2940,2940,0
20230622,161500,3230953330,2940,2940,2940,2940,0
20230622,161400,3230953330,2940,2940,2940,2940,0
20230622,161300,3230953330,2940,2940,2940,2940,0
20230622,161200,3230953330,2940,2940,2940,2940,0
20230622,161100,3230953330,2940,2940,2940,2940,0
20230622,161000,3230953330,2940,2940,2940,2940,0
20230622,160900,3230953330,2940,2940,2940,2940,0
20230622,160800,3230953330,2940,2940,2940,2940,0
20230622,160700,3230953330,2940,2940,2940,2940,60496
20230622,160600,3230953330,2940,2940,2940,2940,0
20230622,160500,3230953330,2940,2940,2940,2940,0
20230622,160400,3230953330,2940,2940,2940,2940,0
20230622,160300,3230953330,2940,2940,2940,2940,0
20230622,160200,3230953330,2940,2940,2940,2940,0
20230622,160100,3230953330,2940,2940,2940,2940,0
20230622,160000,3230953330,2940,2940,2940,2940,0
20230622,155900,3230953330,2940,2940,2940,2940,0
20230622,155800,3230953330,2940,2940,2940,2940,0
20230622,155700,3230953330,2940,2940,2940,2940,0
20230622,155600,3230953330,2940,2940,2940,2940,0
20230622,155500,3230953330,2940,2940,2940,2940,0
20230622,155400,3230953330,2940,2940,2940,2940,0
20230622,155300,3230953330,2940,2940,2940,2940,0
20230622,155200,3230953330,2940,2940,2940,2940,0
20230622,155100,3230953330,2940,2940,2940,2940,0
20230622,155000,3230953330,2940,2940,2940,2940,0
20230622,154900,3230953330,2940,2940,2940,2940,0
20230622,154800,3230953330,2940,2940,2940,2940,0
20230622,154700,3230953330,2940,2940,2940,2940,0
20230622,154600,3230953330,2940,2940,2940,2940,0
20230622,154500,3230953330,2940,2940,2940,2940,0
20230622,154400,3230953330,2940,2940,2940,2940,0
20230622,154300,3230953330,2940,2940,2940,2940,0
20230622,154200,3230953330,2940,2940,2940,2940,0
20230622,154100,3230953330,2940,2940,2940,2940,0
20230622,154000,3230953330,2940,2940,2940,2940,0
20230622,153900,3230953330,2940,2940,2940,2940,0
20230622,153800,3230953330,2940,2940,2940,2940,0
20230622,153700,3230953330,2940,2940,2940,2940,60496
20230622,153600,3230953330,2940,2940,2940,2940,0
20230622,153500,3230953330,2940,2940,2940,2940,0
20230622,153400,3230953330,2940,2940,2940,2940,0
20230622,153300,3230953330,2940,2940,2940,2940,0
20230622,153200,3230953330,2940,2940,2940,2940,0
20230622,153100,3230953330,2940,2940,2940,2940,0
20230622,153000,3230953330,2940,2940,2940,2940,60496
20230622,152900,3053095090,2960,2960,2960,2960,0
20230622,152800,3053095090,2960,2960,2960,2960,0
20230622,152700,3053095090,2960,2960,2960,2960,0
20230622,152600,3053095090,2960,2960,2960,2960,0
20230622,152500,3053095090,2960,2960,2960,2960,0
20230622,152400,3053095090,2960,2960,2960,2960,0
20230622,152300,3053095090,2960,2960,2960,2960,0
20230622,152200,3053095090,2960,2960,2960,2960,0
20230622,152100,3053095090,2960,2960,2960,2960,0
20230622,152000,3053095090,2960,2960,2960,2960,0
20230622,151900,3053095090,2960,2960,2960,2950,4102
20230622,151800,3040965770,2960,2955,2960,2950,3348
20230622,151700,3031077440,2955,2955,2955,2950,626
20230622,151600,3029227910,2955,2960,2960,2955,984
20230622,151500,3026320025,2955,2955,2955,2950,4443
20230622,151400,3013196420,2955,2955,2955,2950,6114
20230622,151300,2995159065,2950,2955,2955,2950,3452
20230622,151200,2984975115,2955,2950,2955,2950,1261
20230622,151100,2981254090,2955,2960,2960,2955,10185
20230622,151000,2951152835,2960,2960,2965,2960,259
20230622,150900,2950385355,2965,2965,2965,2960,968
20230622,150800,2947515485,2965,2960,2965,2960,4263
20230622,150700,2934896850,2960,2965,2965,2960,408
20230622,150600,2933687615,2970,2970,2970,2970,10
20230622,150500,2933657915,2970,2970,2970,2970,5493
20230622,150400,2917343705,2965,2970,2970,2965,428
20230622,150300,2916074045,2975,2975,2975,2975,7
20230622,150200,2916053220,2975,2970,2975,2970,3184
20230622,150100,2906593355,2970,2965,2970,2965,1944
20230622,150000,2900829370,2965,2965,2965,2965,1040
20230622,145900,2897745770,2965,2965,2965,2965,1307
20230622,145800,2893870515,2970,2970,2970,2970,16
20230622,145700,2893822995,2965,2970,2970,2965,2040
20230622,145600,2887774345,2970,2965,2970,2965,1048
20230622,145500,2884667020,2960,2960,2965,2960,2642
20230622,145400,2876833980,2960,2965,2965,2955,918
20230622,145300,2874116780,2965,2960,2965,2960,303
20230622,145200,2873219895,2960,2960,2960,2960,1035
20230622,145100,2870156295,2965,2965,2965,2960,1148
20230622,145000,2866752490,2965,2960,2965,2960,1179
20230622,144900,2863261805,2965,2965,2965,2965,10
20230622,144800,2863232155,2965,2965,2965,2960,1337
20230622,144700,2859271135,2965,2960,2965,2960,365
20230622,144600,2858190730,2955,2955,2955,2955,24
20230622,144500,2858119810,2955,2960,2960,2955,1740
20230622,144400,2852972475,2955,2955,2955,2955,500
20230622,144300,2851494975,2955,2960,2960,2955,1624
20230622,144200,2846690930,2960,2955,2960,2955,1442
20230622,144100,2842429720,2955,2960,2960,2955,1248
20230622,144000,2838737265,2960,2960,2960,2960,0
20230622,143900,2838737265,2960,2955,2960,2955,182
20230622,143800,2838199400,2955,2960,2960,2955,5780
20230622,143700,2821114690,2955,2960,2960,2955,2758
20230622,143600,2812958560,2960,2960,2960,2955,890
20230622,143500,2810325160,2955,2955,2960,2955,1411
20230622,143400,2806155650,2955,2955,2955,2955,59
20230622,143300,2805981305,2955,2955,2955,2955,1500
20230622,143200,2801548805,2960,2955,2960,2955,677
20230622,143100,2799545640,2955,2960,2960,2955,2
20230622,143000,2799539725,2950,2950,2950,2950,32
20230622,142900,2799445325,2960,2960,2965,2950,6641
20230622,142800,2779808790,2965,2960,2965,2955,8731
20230622,142700,2753979140,2960,2960,2960,2960,600
20230622,142600,2752203140,2965,2965,2965,2960,128
20230622,142500,2751824235,2960,2960,2960,2960,14
20230622,142400,2751782795,2960,2960,2960,2960,300
20230622,142300,2750894795,2960,2960,2960,2960,1280
20230622,142200,2747105995,2960,2965,2965,2960,2941
20230622,142100,2738395355,2970,2975,2975,2965,542
20230622,142000,2736785655,2970,2975,2980,2970,372
20230622,141900,2735677380,2980,2980,2980,2980,0
20230622,141800,2735677380,2980,2970,2980,2970,517
20230622,141700,2734141880,2970,2985,2985,2970,739
20230622,141600,2731947035,2985,2975,2985,2975,2855
20230622,141500,2723445960,2980,2980,2980,2980,4
20230622,141400,2723434040,2980,2980,2980,2980,0
20230622,141300,2723434040,2980,2980,2980,2980,1
20230622,141200,2723431060,2980,2980,2980,2980,1919
20230622,141100,2717712440,2985,2985,2985,2975,589
20230622,141000,2715957355,2990,2990,2990,2985,2417
20230622,140900,2708732225,2990,2985,2990,2985,2519
20230622,140800,2701212850,2985,2975,2985,2975,11321
20230622,140700,2667518760,2975,2970,2975,2965,5359
20230622,140600,2651579320,2975,2975,2975,2975,0
20230622,140500,2651579320,2975,2975,2975,2975,1
20230622,140400,2651576345,2970,2970,2970,2970,21
20230622,140300,2651513975,2975,2975,2975,2975,0
20230622,140200,2651513975,2975,2970,2975,2960,5
20230622,140100,2651499130,2975,2960,2975,2960,5025
20230622,140000,2636560130,2960,2960,2960,2960,201
20230622,135900,2635965170,2960,2965,2970,2960,1197
20230622,135800,2632420925,2970,2965,2970,2965,6050
20230622,135700,2614467460,2965,2955,2965,2950,7301
20230622,135600,2592847430,2960,2960,2960,2955,3426
20230622,135500,2582723070,2960,2960,2960,2960,12
20230622,135400,2582687550,2960,2960,2960,2955,313
20230622,135300,2581762570,2960,2955,2960,2955,523
20230622,135200,2580216000,2960,2960,2960,2960,500
20230622,135100,2578736000,2955,2955,2955,2955,0
20230622,135000,2578736000,2955,2965,2965,2955,3352
20230622,134900,2568824555,2960,2960,2960,2960,0
20230622,134800,2568824555,2960,2960,2960,2960,1679
20230622,134700,2563854715,2960,2965,2965,2960,401
20230622,134600,2562667530,2965,2965,2965,2965,557
20230622,134500,2561016025,2960,2960,2960,2960,1817
20230622,134400,2555637705,2960,2960,2960,2960,2
20230622,134300,2555631785,2960,2960,2960,2960,533
20230622,134200,2554054105,2960,2960,2960,2960,655
20230622,134100,2552115305,2960,2960,2960,2960,1213
20230622,134000,2548524825,2965,2960,2965,2960,41
20230622,133900,2548403460,2965,2970,2970,2965,3460
20230622,133800,2538144205,2965,2965,2965,2965,268
20230622,133700,2537349585,2965,2965,2965,2965,32
20230622,133600,2537254705,2970,2970,2970,2970,0
20230622,133500,2537254705,2970,2960,2970,2960,3908
20230622,133400,2525686510,2960,2960,2960,2955,6416
20230622,133300,2506698510,2955,2960,2960,2955,3729
20230622,133200,2495670315,2955,2955,2955,2955,39
20230622,133100,2495555070,2960,2960,2960,2960,51
20230622,133000,2495404110,2955,2960,2960,2955,60
20230622,132900,2495226760,2960,2960,2960,2955,2528
20230622,132800,2487751390,2960,2955,2960,2955,188
20230622,132700,2487195840,2955,2960,2960,2955,810
20230622,132600,2484800740,2955,2955,2960,2955,2710
20230622,132500,2476792085,2960,2960,2960,2955,255
20230622,132400,2476037785,2960,2960,2960,2960,18
20230622,132300,2475984505,2960,2960,2960,2960,60
20230622,132200,2475806905,2955,2955,2955,2955,1132
20230622,132100,2472461845,2955,2960,2960,2955,3236
20230622,132000,2462891785,2960,2970,2970,2960,18
20230622,131900,2462838400,2965,2970,2970,2965,2505
20230622,131800,2455411070,2970,2965,2970,2965,5804
20230622,131700,2438199265,2965,2965,2965,2965,0
20230622,131600,2438199265,2965,2965,2965,2965,4
20230622,131500,2438187405,2965,2965,2965,2965,12
20230622,131400,2438151825,2955,2960,2960,2955,856
20230622,131300,2435619565,2960,2960,2960,2960,101
20230622,131200,2435320605,2960,2955,2960,2955,1883
20230622,131100,2429753410,2955,2965,2965,2955,3766
20230622,131000,2418623965,2965,2960,2965,2960,595
20230622,130900,2416862760,2965,2960,2965,2960,1853
20230622,130800,2411377730,2965,2965,2965,2965,185
20230622,130700,2410829205,2960,2960,2960,2960,539
20230622,130600,2409233765,2965,2965,2965,2965,545
20230622,130500,2407617840,2965,2965,2965,2965,210
20230622,130400,2406995190,2965,2960,2965,2960,868
20230622,130300,2404425880,2965,2965,2965,2965,1
20230622,130200,2404422915,2965,2960,2965,2960,28
20230622,130100,2404339985,2960,2965,2965,2960,22
20230622,130000,2404274765,2960,2960,2960,2960,0
20230622,125900,2404274765,2960,2960,2960,2960,74
20230622,125800,2404055725,2965,2965,2965,2960,141
20230622,125700,2403638160,2955,2965,2965,2955,417
20230622,125600,2402405525,2965,2960,2965,2955,1380
20230622,125500,2398321125,2955,2960,2960,2955,694
20230622,125400,2396267500,2960,2960,2965,2960,332
20230622,125300,2395284775,2960,2960,2960,2960,200
20230622,125200,2394692775,2965,2955,2965,2955,202
20230622,125100,2394095845,2955,2960,2960,2955,1467
20230622,125000,2389758785,2960,2960,2965,2960,2102
20230622,124900,2383536860,2960,2960,2960,2960,222
20230622,124800,2382879740,2960,2955,2960,2955,165
20230622,124700,2382392160,2955,2960,2965,2955,1319
20230622,124600,2378489500,2955,2955,2955,2955,30
20230622,124500,2378400850,2955,2960,2960,2955,56
20230622,124400,2378235340,2960,2960,2960,2960,475
20230622,124300,2376829340,2960,2960,2960,2955,1893
20230622,124200,2371235305,2955,2955,2955,2955,4603
20230622,124100,2357633440,2955,2955,2960,2955,836
20230622,124000,2355162960,2950,2955,2955,2950,3084
20230622,123900,2346049915,2960,2955,2960,2955,1735
20230622,123800,2340922140,2955,2955,2955,2955,165
20230622,123700,2340434565,2955,2960,2965,2955,9446
20230622,123600,2312503870,2960,2960,2965,2960,363
20230622,123500,2311429270,2960,2960,2960,2960,5857
20230622,123400,2294092550,2965,2970,2970,2965,282
20230622,123300,2293256370,2970,2970,2970,2970,6
20230622,123200,2293238550,2960,2960,2960,2960,546
20230622,123100,2291622390,2965,2965,2965,2965,5456
20230622,123000,2275445350,2970,2970,2970,2970,0
20230622,122900,2275445350,2970,2970,2975,2970,581
20230622,122800,2273719730,2970,2970,2970,2970,208
20230622,122700,2273101970,2975,2975,2975,2975,8
20230622,122600,2273078170,2975,2975,2975,2975,968
20230622,122500,2270198370,2975,2970,2975,2965,2551
20230622,122400,2262620995,2970,2970,2970,2965,791
20230622,122300,2260272865,2970,2970,2970,2965,692
20230622,122200,2258217630,2970,2970,2970,2970,10
20230622,122100,2258187930,2970,2965,2970,2960,1581
20230622,122000,2253499625,2965,2965,2965,2960,1051
20230622,121900,2250383415,2965,2965,2970,2965,1768
20230622,121800,2245140295,2970,2970,2970,2970,2
20230622,121700,2245134355,2965,2960,2970,2955,5042
20230622,121600,2230211005,2965,2965,2965,2965,10840
20230622,121500,2198070405,2970,2970,2970,2965,1297
20230622,121400,2194224745,2970,2970,2970,2970,1471
20230622,121300,2189855875,2970,2970,2970,2970,9
20230622,121200,2189829145,2975,2970,2975,2970,2267
20230622,121100,2183096125,2975,2975,2980,2965,2958
20230622,121000,2174324460,2970,2980,2980,2970,7200
20230622,120900,2152940390,2975,2975,2980,2975,296
20230622,120800,2152059365,2970,2970,2975,2970,847
20230622,120700,2149543725,2975,2975,2975,2975,3
20230622,120600,2149534800,2975,2970,2975,2970,1003
20230622,120500,2146555875,2975,2970,2980,2970,562
20230622,120400,2144885225,2975,2975,2980,2975,1076
20230622,120300,2141683760,2980,2975,2980,2975,2971
20230622,120200,2132842500,2980,2980,2980,2980,281
20230622,120100,2132005120,2980,2975,2985,2975,1764
20230622,120000,2126748895,2980,2980,2980,2980,101
20230622,115900,2126447915,2980,2980,2985,2975,1129
20230622,115800,2123084015,2975,2980,2985,2975,4538
20230622,115700,2109583450,2975,2985,2985,2975,23109
20230622,115600,2040724385,2985,2990,2990,2985,2806
20230622,115500,2032348465,2995,2995,2995,2995,1
20230622,115400,2032345470,2985,2985,2985,2985,550
20230622,115300,2030703720,2985,2985,2985,2985,300
20230622,115200,2029808220,2985,2985,2990,2985,5309
20230622,115100,2013940080,2985,2985,2985,2985,114
20230622,115000,2013599790,2985,2985,2985,2985,0
20230622,114900,2013599790,2985,2985,2985,2985,0
20230622,114800,2013599790,2985,2985,2985,2985,50
20230622,114700,2013450540,2990,2985,2990,2985,107
20230622,114600,2013130645,2990,2985,2990,2985,2
20230622,114500,2013124670,2985,2985,2985,2985,863
20230622,114400,2010548615,2985,2985,2990,2985,454
20230622,114300,2009193175,2985,2990,2990,2985,1003
20230622,114200,2006194230,2985,2985,2985,2985,250
20230622,114100,2005447980,2985,2985,2985,2985,0
20230622,114000,2005447980,2985,2985,2985,2985,0
20230622,113900,2005447980,2985,2985,2985,2985,0
20230622,113800,2005447980,2985,2990,2990,2985,5
20230622,113700,2005433050,2990,2990,2990,2985,160
20230622,113600,2004954750,2985,2985,2985,2985,667
20230622,113500,2002963755,2985,2985,2985,2985,500
20230622,113400,2001471255,2985,2985,2985,2985,1374
20230622,113300,1997369865,2990,2990,2990,2990,288
20230622,113200,1996508745,2990,2990,2990,2990,3338
20230622,113100,1986528125,2990,2985,2990,2985,1894
20230622,113000,1980874515,2985,2995,2995,2985,1827
20230622,112900,1975417735,2995,2995,2995,2995,3
20230622,112800,1975408750,2990,2990,2990,2990,10
20230622,112700,1975378850,2990,2990,2990,2990,1360
20230622,112600,1971312450,2990,2990,2990,2990,4
20230622,112500,1971300490,2990,2990,2990,2990,565
20230622,112400,1969611140,2990,2990,2990,2990,1048
20230622,112300,1966477620,2985,2985,2985,2985,418
20230622,112200,1965229890,2985,2985,2985,2985,860
20230622,112100,1962662790,2990,2990,2990,2990,0
20230622,112000,1962662790,2990,2990,2990,2990,161
20230622,111900,1962181400,2990,2990,2990,2990,548
20230622,111800,1960542880,2990,2990,2990,2990,2655
20230622,111700,1952604430,2990,2995,2995,2990,2189
20230622,111600,1946053615,2995,2995,2995,2995,212
20230622,111500,1945418675,2990,2990,2990,2990,0
20230622,111400,1945418675,2990,2990,2990,2990,61
20230622,111300,1945236285,2990,2995,2995,2990,431
20230622,111200,1943947095,2995,2990,2995,2990,1202
20230622,111100,1940353110,2990,2990,2990,2990,51
20230622,111000,1940200620,2990,2990,2990,2990,921
20230622,110900,1937446830,2995,2995,2995,2995,19
20230622,110800,1937389925,2995,2995,2995,2995,0
20230622,110700,1937389925,2995,2985,2995,2985,497
20230622,110600,1935906100,2985,2985,2985,2985,1472
20230622,110500,1931512180,2985,2990,2990,2985,2128
20230622,110400,1925159430,2985,2990,2990,2985,1331
20230622,110300,1921186340,2990,2990,2990,2990,2101
20230622,110200,1914904350,2990,2985,2990,2985,781
20230622,110100,1912572650,2980,2985,2985,2980,142
20230622,110000,1912148785,2985,2985,2985,2985,1
20230622,105900,1912145800,2980,2985,2985,2980,6035
20230622,105800,1894131770,2985,2985,2985,2985,7417
20230622,105700,1871992025,2990,2990,2990,2990,1210
20230622,105600,1868374125,2990,2995,2995,2990,6722
20230622,105500,1848275340,2995,2990,2995,2990,1798
20230622,105400,1842899315,2995,2995,2995,2990,1165
20230622,105300,1839414950,2990,2995,2995,2990,10601
20230622,105200,1807717805,2995,2990,2995,2990,1794
20230622,105100,1802353240,2985,2990,2990,2985,529
20230622,105000,1800773665,2990,2990,2990,2990,700
20230622,104900,1798680665,2990,2995,2995,2985,945
20230622,104800,1795857255,2990,2990,2990,2990,6499
20230622,104700,1776425245,2995,2995,2995,2995,55
20230622,104600,1776260520,2995,2995,2995,2990,1933
20230622,104500,1770474505,3000,3005,3005,3000,2190
20230622,104400,1763904495,3005,3005,3005,3005,546
20230622,104300,1762263765,3005,2995,3005,2995,379
20230622,104200,1761128650,3000,3000,3000,3000,817
20230622,104100,1758677650,3005,3005,3005,3005,152
20230622,104000,1758220890,2990,2990,3005,2990,5041
20230622,103900,1743093565,2985,2990,2990,2985,300
20230622,103800,1742197715,2990,2990,2990,2990,472
20230622,103700,1740786435,2990,2990,2990,2990,195
20230622,103600,1740203385,2995,2990,2995,2990,335
20230622,103500,1739201560,2985,2990,2990,2985,3353
20230622,103400,1729190780,2995,2995,2995,2995,729
20230622,103300,1727007425,3000,3000,3000,3000,1
20230622,103200,1727004425,3000,3000,3000,3000,1309
20230622,103100,1723077425,3000,2985,3000,2985,527
20230622,103000,1721504180,2985,2995,2995,2985,2228
20230622,102900,1714838415,2995,2995,2995,2995,1042
20230622,102800,1711717625,2985,2995,2995,2985,412
20230622,102700,1710484445,2985,2985,2995,2985,662
20230622,102600,1708508365,2985,2995,2995,2985,410
20230622,102500,1707284415,2985,2985,2985,2985,200
20230622,102400,1706687415,2995,2985,2995,2985,165
20230622,102300,1706194665,2985,2980,2985,2980,187
20230622,102200,1705637200,2980,2985,2985,2980,1719
20230622,102100,1700512965,2995,2995,2995,2995,5
20230622,102000,1700497990,2985,2980,2985,2980,1215
20230622,101900,1696874540,2990,2990,2995,2985,7756
20230622,101800,1673716465,2990,2995,2995,2990,95
20230622,101700,1673432240,2995,2990,2995,2990,324
20230622,101600,1672461910,2995,2990,2995,2990,458
20230622,101500,1671091620,2990,2985,2990,2985,1556
20230622,101400,1666439185,2990,2990,2990,2990,1557
20230622,101300,1661783755,2985,2985,2990,2985,4242
20230622,101200,1649118885,2985,2985,2990,2985,2138
20230622,101100,1642736070,2990,2990,2990,2990,0
20230622,101000,1642736070,2990,2990,2990,2990,0
20230622,100900,1642736070,2990,2985,2990,2980,1583
20230622,100800,1638013765,2985,2985,2985,2985,470
20230622,100700,1636610815,2980,2985,2985,2980,4249
20230622,100600,1623944315,2985,2985,2985,2980,8041
20230622,100500,1599960710,2985,2990,2990,2985,715
20230622,100400,1597823060,2990,2985,2990,2985,846
20230622,100300,1595297730,2985,2990,2990,2985,3564
20230622,100200,1584657040,2985,2985,2985,2985,24
20230622,100100,1584585400,2985,2985,2985,2985,2627
20230622,100000,1576743805,2985,2985,2985,2985,4180
20230622,095900,1564266505,2985,2985,2990,2985,1587
20230622,095800,1559524950,2985,2985,2990,2985,1506
20230622,095700,1555028765,2990,2990,2995,2990,4879
20230622,095600,1540440550,2990,2995,2995,2990,3032
20230622,095500,1531369870,2990,2990,2995,2990,2212
20230622,095400,1524750765,2995,3000,3000,2995,7266
20230622,095300,1502984395,3005,3000,3005,2995,2511
20230622,095200,1495454910,3000,2995,3000,2995,1130
20230622,095100,1492064950,3000,3010,3010,3000,7106
20230622,095000,1470733115,3005,3010,3010,3005,116
20230622,094900,1470384160,3005,3010,3010,3005,300
20230622,094800,1469482645,3010,3005,3010,3005,548
20230622,094700,1467834565,3005,3010,3010,3005,1045
20230622,094600,1464689615,3010,3005,3010,3005,1544
20230622,094500,1460045365,3005,3010,3010,3005,5226
20230622,094400,1444318910,3010,3010,3015,3010,317
20230622,094300,1443363185,3010,3010,3010,3005,2418
20230622,094200,1436087025,3005,3005,3010,3005,2518
20230622,094100,1428511285,3005,3000,3005,2995,10730
20230622,094000,1396288855,3000,3000,3000,3000,11134
20230622,093900,1362886855,3005,3010,3010,3000,7427
20230622,093800,1340568995,3005,3015,3015,3005,2948
20230622,093700,1331695300,3015,3020,3020,3010,10618
20230622,093600,1299706270,3020,3020,3025,3010,13454
20230622,093500,1259093140,3025,3025,3040,3020,13018
20230622,093400,1219678410,3030,3040,3040,3030,21165
20230622,093300,1155483625,3035,3035,3040,3030,12819
20230622,093200,1116539885,3035,3040,3045,3035,16667
20230622,093100,1065895475,3045,3040,3045,3025,17033
20230622,093000,1014062975,3025,3045,3050,3025,31236
20230622,092900,919159990,3050,3045,3050,3040,28464
20230622,092800,832498000,3040,3045,3045,3030,30944
20230622,092700,738408195,3045,3030,3045,3025,40306
20230622,092600,616038085,3030,3025,3040,3020,41204
20230622,092500,491133260,3030,3025,3030,3020,13616
20230622,092400,449933085,3025,3010,3025,3010,18943
20230622,092300,392757035,3005,3000,3010,3000,2926
20230622,092200,383970925,3000,3005,3005,3000,5391
20230622,092100,367796415,3005,3010,3010,3005,5034
20230622,092000,352662915,3010,3010,3015,3005,4793
20230622,091900,338240905,3015,3010,3015,3005,4604
20230622,091800,324377795,3005,3010,3010,3005,4793
20230622,091700,309961700,3010,3005,3015,3005,5334
20230622,091600,293911845,3005,2985,3010,2985,18504
20230622,091500,238469850,2985,2970,2985,2970,11803
20230622,091400,203300460,2980,2965,2980,2960,2162
20230622,091300,196885830,2965,2965,2970,2960,5686
20230622,091200,180047340,2970,2980,2980,2970,715
20230622,091100,177923290,2980,2970,2980,2970,10
20230622,091000,177893530,2980,2975,2980,2965,2541
20230622,090900,170349125,2975,2980,2985,2975,3158
20230622,090800,160936220,2985,2980,2985,2975,4240
20230622,090700,148297770,2980,2980,2980,2980,4762
20230622,090600,134107010,2980,2965,2985,2965,5259
20230622,090500,118445425,2970,2970,2970,2965,1921
20230622,090400,112748135,2960,2960,2960,2960,1974
20230622,090300,106905095,2960,2960,2975,2960,4073
20230622,090200,94814740,2960,2965,2975,2960,3782
20230622,090100,83599095,2960,2960,2960,2960,2124
20230622,090000,77312055,2960,2945,2980,2945,26084