stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,183500,507832460,13260,13260,13260,13260,494
20230622,183400,507832460,13260,13260,13260,13260,0
20230622,183300,507832460,13260,13260,13260,13260,0
20230622,183200,507832460,13260,13260,13260,13260,0
20230622,183100,507832460,13260,13260,13260,13260,0
20230622,183000,507832460,13260,13260,13260,13260,0
20230622,182900,507832460,13260,13260,13260,13260,0
20230622,182800,507832460,13260,13260,13260,13260,0
20230622,182700,507832460,13260,13260,13260,13260,0
20230622,182600,507832460,13260,13260,13260,13260,0
20230622,182500,507832460,13260,13260,13260,13260,0
20230622,182400,507832460,13260,13260,13260,13260,0
20230622,182300,507832460,13260,13260,13260,13260,0
20230622,182200,507832460,13260,13260,13260,13260,0
20230622,182100,507832460,13260,13260,13260,13260,0
20230622,182000,507832460,13260,13260,13260,13260,0
20230622,181900,507832460,13260,13260,13260,13260,0
20230622,181800,507832460,13260,13260,13260,13260,0
20230622,181700,507832460,13260,13260,13260,13260,0
20230622,181600,507832460,13260,13260,13260,13260,0
20230622,181500,507832460,13260,13260,13260,13260,0
20230622,181400,507832460,13260,13260,13260,13260,0
20230622,181300,507832460,13260,13260,13260,13260,0
20230622,181200,507832460,13260,13260,13260,13260,0
20230622,181100,507832460,13260,13260,13260,13260,0
20230622,181000,507832460,13260,13260,13260,13260,0
20230622,180900,507832460,13260,13260,13260,13260,0
20230622,180800,507832460,13260,13260,13260,13260,0
20230622,180700,507832460,13260,13260,13260,13260,0
20230622,180600,507832460,13260,13260,13260,13260,0
20230622,180500,507832460,13260,13260,13260,13260,494
20230622,180400,507832460,13260,13260,13260,13260,0
20230622,180300,507832460,13260,13260,13260,13260,0
20230622,180200,507832460,13260,13260,13260,13260,0
20230622,180100,507832460,13260,13260,13260,13260,0
20230622,180000,507832460,13260,13260,13260,13260,0
20230622,175900,507832460,13260,13260,13260,13260,0
20230622,175800,507832460,13260,13260,13260,13260,0
20230622,175700,507832460,13260,13260,13260,13260,0
20230622,175600,507832460,13260,13260,13260,13260,0
20230622,175500,507832460,13260,13260,13260,13260,0
20230622,175400,507832460,13260,13260,13260,13260,0
20230622,175300,507832460,13260,13260,13260,13260,0
20230622,175200,507832460,13260,13260,13260,13260,0
20230622,175100,507832460,13260,13260,13260,13260,0
20230622,175000,507832460,13260,13260,13260,13260,0
20230622,174900,507832460,13260,13260,13260,13260,0
20230622,174800,507832460,13260,13260,13260,13260,0
20230622,174700,507832460,13260,13260,13260,13260,0
20230622,174600,507832460,13260,13260,13260,13260,0
20230622,174500,507832460,13260,13260,13260,13260,0
20230622,174400,507832460,13260,13260,13260,13260,0
20230622,174300,507832460,13260,13260,13260,13260,0
20230622,174200,507832460,13260,13260,13260,13260,0
20230622,174100,507832460,13260,13260,13260,13260,0
20230622,174000,507832460,13260,13260,13260,13260,0
20230622,173900,507832460,13260,13260,13260,13260,0
20230622,173800,507832460,13260,13260,13260,13260,0
20230622,173700,507832460,13260,13260,13260,13260,0
20230622,173600,507832460,13260,13260,13260,13260,0
20230622,173500,507832460,13260,13260,13260,13260,494
20230622,173400,507832460,13260,13260,13260,13260,0
20230622,173300,507832460,13260,13260,13260,13260,0
20230622,173200,507832460,13260,13260,13260,13260,0
20230622,173100,507832460,13260,13260,13260,13260,0
20230622,173000,507832460,13260,13260,13260,13260,0
20230622,172900,507832460,13260,13260,13260,13260,0
20230622,172800,507832460,13260,13260,13260,13260,0
20230622,172700,507832460,13260,13260,13260,13260,0
20230622,172600,507832460,13260,13260,13260,13260,0
20230622,172500,507832460,13260,13260,13260,13260,0
20230622,172400,507832460,13260,13260,13260,13260,0
20230622,172300,507832460,13260,13260,13260,13260,0
20230622,172200,507832460,13260,13260,13260,13260,0
20230622,172100,507832460,13260,13260,13260,13260,0
20230622,172000,507832460,13260,13260,13260,13260,0
20230622,171900,507832460,13260,13260,13260,13260,0
20230622,171800,507832460,13260,13260,13260,13260,0
20230622,171700,507832460,13260,13260,13260,13260,0
20230622,171600,507832460,13260,13260,13260,13260,0
20230622,171500,507832460,13260,13260,13260,13260,0
20230622,171400,507832460,13260,13260,13260,13260,0
20230622,171300,507832460,13260,13260,13260,13260,0
20230622,171200,507832460,13260,13260,13260,13260,0
20230622,171100,507832460,13260,13260,13260,13260,0
20230622,171000,507832460,13260,13260,13260,13260,0
20230622,170900,507832460,13260,13260,13260,13260,0
20230622,170800,507832460,13260,13260,13260,13260,0
20230622,170700,507832460,13260,13260,13260,13260,0
20230622,170600,507832460,13260,13260,13260,13260,0
20230622,170500,507832460,13260,13260,13260,13260,494
20230622,170400,507832460,13260,13260,13260,13260,0
20230622,170300,507832460,13260,13260,13260,13260,0
20230622,170200,507832460,13260,13260,13260,13260,0
20230622,170100,507832460,13260,13260,13260,13260,0
20230622,170000,507832460,13260,13260,13260,13260,0
20230622,165900,507832460,13260,13260,13260,13260,0
20230622,165800,507832460,13260,13260,13260,13260,0
20230622,165700,507832460,13260,13260,13260,13260,0
20230622,165600,507832460,13260,13260,13260,13260,0
20230622,165500,507832460,13260,13260,13260,13260,0
20230622,165400,507832460,13260,13260,13260,13260,0
20230622,165300,507832460,13260,13260,13260,13260,0
20230622,165200,507832460,13260,13260,13260,13260,0
20230622,165100,507832460,13260,13260,13260,13260,0
20230622,165000,507832460,13260,13260,13260,13260,0
20230622,164900,507832460,13260,13260,13260,13260,0
20230622,164800,507832460,13260,13260,13260,13260,0
20230622,164700,507832460,13260,13260,13260,13260,0
20230622,164600,507832460,13260,13260,13260,13260,0
20230622,164500,507832460,13260,13260,13260,13260,0
20230622,164400,507832460,13260,13260,13260,13260,0
20230622,164300,507832460,13260,13260,13260,13260,0
20230622,164200,507832460,13260,13260,13260,13260,0
20230622,164100,507832460,13260,13260,13260,13260,0
20230622,164000,507832460,13260,13260,13260,13260,0
20230622,163900,507832460,13260,13260,13260,13260,0
20230622,163800,507832460,13260,13260,13260,13260,0
20230622,163700,507832460,13260,13260,13260,13260,0
20230622,163600,507832460,13260,13260,13260,13260,0
20230622,163500,507832460,13260,13260,13260,13260,494
20230622,163400,507832460,13260,13260,13260,13260,0
20230622,163300,507832460,13260,13260,13260,13260,0
20230622,163200,507832460,13260,13260,13260,13260,0
20230622,163100,507832460,13260,13260,13260,13260,0
20230622,163000,507832460,13260,13260,13260,13260,0
20230622,162900,507832460,13260,13260,13260,13260,0
20230622,162800,507832460,13260,13260,13260,13260,0
20230622,162700,507832460,13260,13260,13260,13260,0
20230622,162600,507832460,13260,13260,13260,13260,0
20230622,162500,507832460,13260,13260,13260,13260,0
20230622,162400,507832460,13260,13260,13260,13260,0
20230622,162300,507832460,13260,13260,13260,13260,0
20230622,162200,507832460,13260,13260,13260,13260,0
20230622,162100,507832460,13260,13260,13260,13260,0
20230622,162000,507832460,13260,13260,13260,13260,0
20230622,161900,507832460,13260,13260,13260,13260,0
20230622,161800,507832460,13260,13260,13260,13260,0
20230622,161700,507832460,13260,13260,13260,13260,0
20230622,161600,507832460,13260,13260,13260,13260,0
20230622,161500,507832460,13260,13260,13260,13260,0
20230622,161400,507832460,13260,13260,13260,13260,0
20230622,161300,507832460,13260,13260,13260,13260,0
20230622,161200,507832460,13260,13260,13260,13260,0
20230622,161100,507832460,13260,13260,13260,13260,0
20230622,161000,507832460,13260,13260,13260,13260,0
20230622,160900,507832460,13260,13260,13260,13260,0
20230622,160800,507832460,13260,13260,13260,13260,0
20230622,160700,507832460,13260,13260,13260,13260,0
20230622,160600,507832460,13260,13260,13260,13260,0
20230622,160500,507832460,13260,13260,13260,13260,494
20230622,160400,507832460,13260,13260,13260,13260,0
20230622,160300,507832460,13260,13260,13260,13260,0
20230622,160200,507832460,13260,13260,13260,13260,0
20230622,160100,507832460,13260,13260,13260,13260,0
20230622,160000,507832460,13260,13260,13260,13260,0
20230622,155900,507832460,13260,13260,13260,13260,0
20230622,155800,507832460,13260,13260,13260,13260,0
20230622,155700,507832460,13260,13260,13260,13260,0
20230622,155600,507832460,13260,13260,13260,13260,0
20230622,155500,507832460,13260,13260,13260,13260,0
20230622,155400,507832460,13260,13260,13260,13260,0
20230622,155300,507832460,13260,13260,13260,13260,0
20230622,155200,507832460,13260,13260,13260,13260,0
20230622,155100,507832460,13260,13260,13260,13260,0
20230622,155000,507832460,13260,13260,13260,13260,0
20230622,154900,507832460,13260,13260,13260,13260,0
20230622,154800,507832460,13260,13260,13260,13260,0
20230622,154700,507832460,13260,13260,13260,13260,0
20230622,154600,507832460,13260,13260,13260,13260,0
20230622,154500,507832460,13260,13260,13260,13260,0
20230622,154400,507832460,13260,13260,13260,13260,0
20230622,154300,507832460,13260,13260,13260,13260,0
20230622,154200,507832460,13260,13260,13260,13260,0
20230622,154100,507832460,13260,13260,13260,13260,0
20230622,154000,507832460,13260,13260,13260,13260,0
20230622,153900,507832460,13260,13260,13260,13260,0
20230622,153800,507832460,13260,13260,13260,13260,0
20230622,153700,507832460,13260,13260,13260,13260,0
20230622,153600,507832460,13260,13260,13260,13260,0
20230622,153500,507832460,13260,13260,13260,13260,494
20230622,153400,507832460,13260,13260,13260,13260,0
20230622,153300,507832460,13260,13260,13260,13260,0
20230622,153200,507832460,13260,13260,13260,13260,0
20230622,153100,507832460,13260,13260,13260,13260,0
20230622,153000,507832460,13260,13260,13260,13260,494
20230622,152900,501282020,13260,13260,13260,13260,0
20230622,152800,501282020,13260,13260,13260,13260,0
20230622,152700,501282020,13260,13260,13260,13260,0
20230622,152600,501282020,13260,13260,13260,13260,0
20230622,152500,501282020,13260,13260,13260,13260,0
20230622,152400,501282020,13260,13260,13260,13260,0
20230622,152300,501282020,13260,13260,13260,13260,0
20230622,152200,501282020,13260,13260,13260,13260,0
20230622,152100,501282020,13260,13260,13260,13260,0
20230622,152000,501282020,13260,13260,13260,13260,0
20230622,151900,501282020,13260,13250,13260,13250,7
20230622,151800,501189250,13200,13200,13200,13200,0
20230622,151700,501189250,13200,13280,13280,13200,45
20230622,151600,500594450,13290,13190,13290,13190,100
20230622,151500,499266630,13170,13170,13170,13170,2
20230622,151400,499240290,13200,13200,13200,13200,0
20230622,151300,499240290,13200,13200,13200,13200,54
20230622,151200,498527490,13200,13210,13210,13200,15
20230622,151100,498329350,13210,13210,13210,13210,6
20230622,151000,498250090,13210,13210,13210,13210,5
20230622,150900,498184040,13210,13220,13220,13210,156
20230622,150800,496121830,13290,13290,13290,13290,1
20230622,150700,496108540,13280,13270,13280,13270,150
20230622,150600,494116570,13210,13210,13210,13210,3
20230622,150500,494076940,13210,13210,13210,13210,0
20230622,150400,494076940,13210,13210,13210,13210,0
20230622,150300,494076940,13210,13220,13220,13210,100
20230622,150200,492755490,13220,13220,13220,13220,1
20230622,150100,492742270,13220,13210,13220,13210,14
20230622,150000,492557220,13210,13210,13210,13210,104
20230622,145900,491183380,13200,13200,13200,13200,0
20230622,145800,491183380,13200,13200,13200,13200,26
20230622,145700,490840180,13220,13220,13220,13220,0
20230622,145600,490840180,13220,13220,13220,13220,0
20230622,145500,490840180,13220,13210,13220,13210,33
20230622,145400,490403940,13150,13150,13150,13150,0
20230622,145300,490403940,13150,13150,13150,13150,40
20230622,145200,489877940,13150,13150,13150,13150,0
20230622,145100,489877940,13150,13150,13150,13150,0
20230622,145000,489877940,13150,13150,13150,13150,0
20230622,144900,489877940,13150,13150,13150,13150,0
20230622,144800,489877940,13150,13150,13150,13150,20
20230622,144700,489614940,13150,13150,13150,13150,14
20230622,144600,489430840,13140,13140,13140,13140,0
20230622,144500,489430840,13140,13140,13140,13130,17
20230622,144400,489207490,13160,13160,13160,13160,18
20230622,144300,488970610,13160,13170,13170,13160,148
20230622,144200,487022690,13170,13210,13210,13170,1125
20230622,144100,472197610,13210,13210,13210,13210,10
20230622,144000,472065510,13210,13210,13210,13210,0
20230622,143900,472065510,13210,13210,13210,13210,0
20230622,143800,472065510,13210,13240,13240,13210,120
20230622,143700,470479010,13220,13220,13220,13220,0
20230622,143600,470479010,13220,13220,13220,13220,0
20230622,143500,470479010,13220,13220,13230,13220,103
20230622,143400,469116610,13230,13230,13230,13230,0
20230622,143300,469116610,13230,13230,13230,13230,0
20230622,143200,469116610,13230,13230,13230,13230,0
20230622,143100,469116610,13230,13230,13230,13230,10
20230622,143000,468984310,13230,13230,13230,13230,0
20230622,142900,468984310,13230,13230,13230,13230,1
20230622,142800,468971080,13190,13250,13250,13190,32
20230622,142700,468548880,13250,13250,13250,13250,0
20230622,142600,468548880,13250,13250,13250,13250,0
20230622,142500,468548880,13250,13250,13250,13250,19
20230622,142400,468297130,13260,13260,13260,13260,0
20230622,142300,468297130,13260,13260,13260,13260,0
20230622,142200,468297130,13260,13260,13260,13260,0
20230622,142100,468297130,13260,13260,13260,13260,0
20230622,142000,468297130,13260,13200,13260,13200,20
20230622,141900,468032530,13180,13180,13180,13180,0
20230622,141800,468032530,13180,13180,13180,13180,0
20230622,141700,468032530,13180,13180,13180,13180,88
20230622,141600,466872690,13180,13180,13180,13180,50
20230622,141500,466213690,13200,13200,13200,13200,0
20230622,141400,466213690,13200,13200,13200,13200,1
20230622,141300,466200490,13200,13200,13200,13200,31
20230622,141200,465791290,13200,13200,13200,13200,0
20230622,141100,465791290,13200,13200,13200,13200,0
20230622,141000,465791290,13200,13210,13210,13200,52
20230622,140900,465104430,13270,13270,13270,13270,3
20230622,140800,465064620,13210,13210,13210,13210,0
20230622,140700,465064620,13210,13210,13210,13210,3
20230622,140600,465024990,13200,13200,13200,13200,0
20230622,140500,465024990,13200,13200,13200,13200,0
20230622,140400,465024990,13200,13200,13200,13200,60
20230622,140300,464232990,13200,13200,13200,13200,0
20230622,140200,464232990,13200,13200,13200,13200,0
20230622,140100,464232990,13200,13200,13200,13200,0
20230622,140000,464232990,13200,13210,13210,13200,90
20230622,135900,463044400,13210,13210,13210,13210,1
20230622,135800,463031190,13210,13210,13210,13210,0
20230622,135700,463031190,13210,13220,13220,13210,101
20230622,135600,461696970,13210,13210,13210,13210,0
20230622,135500,461696970,13210,13210,13210,13210,0
20230622,135400,461696970,13210,13210,13210,13210,0
20230622,135300,461696970,13210,13210,13210,13210,0
20230622,135200,461696970,13210,13210,13210,13210,0
20230622,135100,461696970,13210,13210,13210,13210,1
20230622,135000,461683760,13210,13230,13230,13210,50
20230622,134900,461022980,13210,13300,13300,13210,500
20230622,134800,454381980,13310,13310,13310,13310,100
20230622,134700,453050980,13310,13310,13310,13310,0
20230622,134600,453050980,13310,13330,13330,13310,788
20230622,134500,442555650,13370,13370,13370,13370,6
20230622,134400,442475430,13320,13320,13320,13320,0
20230622,134300,442475430,13320,13320,13320,13320,0
20230622,134200,442475430,13320,13320,13320,13320,0
20230622,134100,442475430,13320,13320,13320,13320,0
20230622,134000,442475430,13320,13320,13320,13320,0
20230622,133900,442475430,13320,13320,13320,13320,0
20230622,133800,442475430,13320,13320,13320,13320,0
20230622,133700,442475430,13320,13320,13320,13320,0
20230622,133600,442475430,13320,13320,13320,13320,68
20230622,133500,441569670,13320,13320,13320,13320,0
20230622,133400,441569670,13320,13330,13330,13320,308
20230622,133300,437466100,13350,13350,13350,13350,145
20230622,133200,435530350,13370,13370,13370,13370,0
20230622,133100,435530350,13370,13370,13370,13370,10
20230622,133000,435396650,13390,13390,13390,13390,0
20230622,132900,435396650,13390,13390,13390,13390,0
20230622,132800,435396650,13390,13390,13390,13390,31
20230622,132700,434981560,13390,13390,13390,13390,10
20230622,132600,434847660,13380,13380,13380,13380,0
20230622,132500,434847660,13380,13380,13380,13380,3
20230622,132400,434807520,13380,13370,13380,13370,11
20230622,132300,434660350,13380,13380,13380,13380,0
20230622,132200,434660350,13380,13380,13380,13380,75
20230622,132100,433656850,13380,13380,13380,13380,0
20230622,132000,433656850,13380,13380,13380,13380,0
20230622,131900,433656850,13380,13380,13380,13380,0
20230622,131800,433656850,13380,13380,13380,13380,0
20230622,131700,433656850,13380,13380,13380,13380,5
20230622,131600,433589950,13350,13350,13350,13350,0
20230622,131500,433589950,13350,13400,13400,13350,631
20230622,131400,425149180,13390,13390,13390,13390,20
20230622,131300,424881380,13390,13390,13390,13390,0
20230622,131200,424881380,13390,13390,13390,13390,298
20230622,131100,420891160,13400,13400,13400,13400,0
20230622,131000,420891160,13400,13400,13400,13400,0
20230622,130900,420891160,13400,13400,13400,13400,12
20230622,130800,420730360,13400,13400,13400,13400,30
20230622,130700,420328360,13390,13390,13390,13390,0
20230622,130600,420328360,13390,13390,13390,13390,267
20230622,130500,416753230,13390,13390,13390,13390,0
20230622,130400,416753230,13390,13390,13390,13390,0
20230622,130300,416753230,13390,13390,13390,13390,7
20230622,130200,416659500,13390,13390,13390,13390,104
20230622,130100,415266940,13390,13390,13390,13390,90
20230622,130000,414061840,13380,13380,13380,13380,31
20230622,125900,413647060,13390,13380,13390,13380,31
20230622,125800,413231980,13380,13370,13380,13370,83
20230622,125700,412121650,13370,13350,13370,13350,22
20230622,125600,411827890,13350,13350,13350,13350,0
20230622,125500,411827890,13350,13350,13350,13350,10
20230622,125400,411694390,13320,13320,13320,13320,2
20230622,125300,411667750,13320,13320,13320,13320,0
20230622,125200,411667750,13320,13320,13320,13320,0
20230622,125100,411667750,13320,13320,13320,13320,40
20230622,125000,411134950,13320,13320,13320,13320,0
20230622,124900,411134950,13320,13320,13320,13320,0
20230622,124800,411134950,13320,13320,13320,13320,0
20230622,124700,411134950,13320,13320,13320,13320,0
20230622,124600,411134950,13320,13320,13320,13320,0
20230622,124500,411134950,13320,13320,13320,13320,0
20230622,124400,411134950,13320,13320,13320,13320,100
20230622,124300,409802950,13330,13330,13330,13330,0
20230622,124200,409802950,13330,13330,13330,13330,0
20230622,124100,409802950,13330,13330,13330,13330,0
20230622,124000,409802950,13330,13330,13330,13330,0
20230622,123900,409802950,13330,13330,13330,13330,0
20230622,123800,409802950,13330,13330,13330,13330,0
20230622,123700,409802950,13330,13330,13330,13330,0
20230622,123600,409802950,13330,13330,13330,13330,100
20230622,123500,408469950,13340,13340,13340,13340,0
20230622,123400,408469950,13340,13350,13350,13340,101
20230622,123300,407122200,13350,13350,13350,13350,0
20230622,123200,407122200,13350,13350,13350,13350,0
20230622,123100,407122200,13350,13350,13350,13350,0
20230622,123000,407122200,13350,13350,13350,13350,0
20230622,122900,407122200,13350,13350,13350,13350,5
20230622,122800,407055450,13350,13350,13350,13350,9
20230622,122700,406935300,13350,13370,13380,13350,194
20230622,122600,404341470,13350,13370,13370,13350,63
20230622,122500,403500400,13350,13350,13350,13350,0
20230622,122400,403500400,13350,13350,13350,13350,0
20230622,122300,403500400,13350,13350,13350,13350,0
20230622,122200,403500400,13350,13350,13350,13350,5
20230622,122100,403433650,13340,13340,13340,13340,0
20230622,122000,403433650,13340,13350,13350,13340,100
20230622,121900,402099460,13380,13380,13380,13380,68
20230622,121800,401189620,13390,13390,13390,13390,0
20230622,121700,401189620,13390,13390,13390,13390,0
20230622,121600,401189620,13390,13380,13390,13380,2
20230622,121500,401162850,13380,13390,13390,13380,51
20230622,121400,400479970,13390,13390,13390,13390,0
20230622,121300,400479970,13390,13390,13390,13390,0
20230622,121200,400479970,13390,13390,13390,13390,20
20230622,121100,400212170,13390,13390,13390,13390,15
20230622,121000,400011320,13390,13390,13390,13390,32
20230622,120900,399582840,13390,13380,13390,13380,22
20230622,120800,399288340,13380,13370,13380,13370,35
20230622,120700,398820050,13370,13370,13370,13370,0
20230622,120600,398820050,13370,13370,13370,13370,0
20230622,120500,398820050,13370,13370,13370,13370,0
20230622,120400,398820050,13370,13370,13370,13370,44
20230622,120300,398231770,13370,13370,13370,13370,0
20230622,120200,398231770,13370,13370,13370,13370,18
20230622,120100,397991110,13370,13370,13370,13370,0
20230622,120000,397991110,13370,13370,13370,13370,0
20230622,115900,397991110,13370,13380,13380,13370,1179
20230622,115800,382226010,13390,13390,13390,13390,0
20230622,115700,382226010,13390,13390,13390,13390,1
20230622,115600,382212620,13380,13380,13380,13380,0
20230622,115500,382212620,13380,13380,13380,13380,0
20230622,115400,382212620,13380,13380,13380,13380,0
20230622,115300,382212620,13380,13380,13380,13380,31
20230622,115200,381797840,13390,13390,13390,13390,56
20230622,115100,381048000,13390,13390,13390,13390,0
20230622,115000,381048000,13390,13390,13390,13390,31
20230622,114900,380632910,13380,13380,13380,13380,0
20230622,114800,380632910,13380,13380,13380,13380,19
20230622,114700,380378690,13380,13380,13380,13380,100
20230622,114600,379040690,13370,13370,13370,13370,0
20230622,114500,379040690,13370,13370,13370,13370,70
20230622,114400,378104790,13370,13370,13370,13370,1
20230622,114300,378091420,13370,13370,13370,13370,1
20230622,114200,378078050,13370,13370,13370,13370,1
20230622,114100,378064680,13350,13350,13350,13350,2
20230622,114000,378037980,13360,13370,13370,13360,64
20230622,113900,377182930,13370,13370,13370,13370,0
20230622,113800,377182930,13370,13370,13370,13370,249
20230622,113700,373853800,13370,13370,13370,13370,79
20230622,113600,372797570,13370,13370,13370,13370,22
20230622,113500,372503430,13370,13370,13370,13370,0
20230622,113400,372503430,13370,13380,13380,13370,214
20230622,113300,369641690,13400,13400,13400,13400,0
20230622,113200,369641690,13400,13400,13400,13400,30
20230622,113100,369239690,13400,13400,13400,13400,0
20230622,113000,369239690,13400,13400,13400,13400,85
20230622,112900,368100690,13400,13400,13400,13400,60
20230622,112800,367296690,13400,13400,13400,13400,0
20230622,112700,367296690,13400,13400,13400,13400,0
20230622,112600,367296690,13400,13400,13400,13400,0
20230622,112500,367296690,13400,13400,13400,13400,0
20230622,112400,367296690,13400,13400,13400,13400,0
20230622,112300,367296690,13400,13400,13400,13400,0
20230622,112200,367296690,13400,13400,13400,13400,0
20230622,112100,367296690,13400,13410,13410,13400,115
20230622,112000,365755550,13410,13410,13410,13410,214
20230622,111900,362885810,13410,13410,13410,13410,0
20230622,111800,362885810,13410,13410,13410,13410,10
20230622,111700,362751710,13420,13410,13420,13410,106
20230622,111600,361329690,13420,13420,13420,13420,0
20230622,111500,361329690,13420,13420,13420,13420,2
20230622,111400,361302850,13420,13420,13420,13420,33
20230622,111300,360859990,13420,13420,13420,13420,59
20230622,111200,360068210,13420,13420,13420,13420,0
20230622,111100,360068210,13420,13420,13420,13420,88
20230622,111000,358887250,13420,13420,13420,13420,316
20230622,110900,354646530,13420,13410,13420,13410,126
20230622,110800,352956120,13410,13410,13410,13410,50
20230622,110700,352285620,13400,13380,13400,13380,499
20230622,110600,345608100,13350,13370,13370,13350,104
20230622,110500,344218700,13360,13360,13360,13360,0
20230622,110400,344218700,13360,13360,13360,13360,0
20230622,110300,344218700,13360,13360,13360,13360,0
20230622,110200,344218700,13360,13360,13360,13360,0
20230622,110100,344218700,13360,13350,13360,13350,68
20230622,110000,343310400,13350,13350,13350,13350,0
20230622,105900,343310400,13350,13350,13350,13350,0
20230622,105800,343310400,13350,13350,13350,13350,203
20230622,105700,340600350,13350,13340,13350,13340,466
20230622,105600,334379450,13340,13350,13350,13340,501
20230622,105500,327691110,13380,13380,13380,13380,0
20230622,105400,327691110,13380,13380,13380,13380,100
20230622,105300,326353110,13350,13350,13350,13350,0
20230622,105200,326353110,13350,13350,13350,13350,470
20230622,105100,320078610,13380,13350,13380,13350,14
20230622,105000,319891470,13380,13380,13380,13380,0
20230622,104900,319891470,13380,13360,13380,13360,84
20230622,104800,318769210,13370,13380,13380,13370,184
20230622,104700,316308320,13390,13400,13400,13390,590
20230622,104600,308407750,13400,13400,13400,13400,30
20230622,104500,308005750,13400,13400,13400,13400,400
20230622,104400,302645750,13400,13400,13400,13400,0
20230622,104300,302645750,13400,13410,13410,13400,400
20230622,104200,297284130,13410,13430,13430,13410,103
20230622,104100,295902840,13430,13430,13430,13430,14
20230622,104000,295714820,13420,13420,13420,13420,200
20230622,103900,293030820,13420,13420,13420,13420,70
20230622,103800,292091420,13430,13420,13430,13420,338
20230622,103700,287552960,13420,13420,13420,13420,1
20230622,103600,287539540,13430,13430,13430,13430,28
20230622,103500,287163500,13420,13420,13420,13420,73
20230622,103400,286183840,13420,13420,13420,13420,170
20230622,103300,283902440,13420,13420,13420,13420,170
20230622,103200,281621040,13420,13410,13420,13410,30
20230622,103100,281218540,13420,13420,13420,13420,0
20230622,103000,281218540,13420,13410,13420,13410,175
20230622,102900,278870140,13410,13390,13410,13390,1389
20230622,102800,260255220,13390,13390,13390,13390,200
20230622,102700,257577220,13390,13390,13390,13390,41
20230622,102600,257028230,13380,13380,13380,13380,10
20230622,102500,256894430,13380,13380,13380,13380,141
20230622,102400,255007850,13380,13380,13380,13380,300
20230622,102300,250993850,13370,13370,13370,13370,500
20230622,102200,244308850,13380,13370,13380,13370,78
20230622,102100,243265890,13370,13370,13370,13370,0
20230622,102000,243265890,13370,13370,13370,13370,10
20230622,101900,243132190,13360,13360,13360,13360,0
20230622,101800,243132190,13360,13360,13370,13360,291
20230622,101700,239243430,13360,13360,13370,13360,9
20230622,101600,239123180,13380,13360,13380,13360,120
20230622,101500,237517900,13350,13350,13350,13350,0
20230622,101400,237517900,13350,13360,13360,13350,32
20230622,101300,237090680,13350,13370,13370,13350,313
20230622,101200,232906110,13370,13370,13370,13370,5
20230622,101100,232839260,13370,13370,13370,13370,55
20230622,101000,232103910,13370,13370,13370,13370,184
20230622,100900,229643830,13380,13380,13380,13380,74
20230622,100800,228653710,13380,13380,13380,13380,110
20230622,100700,227181910,13380,13400,13400,13380,407
20230622,100600,221732680,13390,13370,13390,13370,567
20230622,100500,214150700,13360,13360,13360,13360,0
20230622,100400,214150700,13360,13300,13360,13300,775
20230622,100300,203805980,13300,13300,13300,13300,45
20230622,100200,203207480,13270,13270,13270,13270,2
20230622,100100,203180940,13350,13340,13350,13330,348
20230622,100000,198535850,13340,13350,13350,13340,46
20230622,095900,197922190,13350,13290,13350,13280,939
20230622,095800,185406050,13280,13280,13280,13280,0
20230622,095700,185406050,13280,13280,13280,13280,83
20230622,095600,184303810,13280,13240,13280,13240,111
20230622,095500,182831600,13220,13220,13220,13220,1
20230622,095400,182818380,13220,13200,13220,13200,3
20230622,095300,182778760,13250,13180,13250,13180,125
20230622,095200,181127290,13200,13200,13200,13200,0
20230622,095100,181127290,13200,13200,13200,13200,0
20230622,095000,181127290,13200,13190,13200,13190,100
20230622,094900,179807300,13200,13200,13200,13200,0
20230622,094800,179807300,13200,13200,13200,13200,28
20230622,094700,179437700,13200,13200,13200,13200,0
20230622,094600,179437700,13200,13200,13200,13200,0
20230622,094500,179437700,13200,13200,13200,13200,0
20230622,094400,179437700,13200,13190,13200,13190,2
20230622,094300,179411310,13190,13160,13190,13160,5
20230622,094200,179345440,13170,13180,13190,13170,32
20230622,094100,178923390,13180,13170,13180,13170,11
20230622,094000,178778510,13170,13170,13170,13170,42
20230622,093900,178225370,13170,13170,13170,13170,1
20230622,093800,178212200,13170,13170,13170,13170,6
20230622,093700,178133180,13170,13170,13170,13170,357
20230622,093600,173431490,13150,13140,13150,13140,1087
20230622,093500,159142380,13140,13140,13140,13140,75
20230622,093400,158156880,13140,13140,13140,13140,0
20230622,093300,158156880,13140,13140,13140,13140,123
20230622,093200,156540660,13140,13140,13140,13140,18
20230622,093100,156304140,13140,13120,13140,13120,15
20230622,093000,156107140,13110,13030,13110,13030,2
20230622,092900,156081000,13130,13130,13130,13130,0
20230622,092800,156081000,13130,13130,13130,13130,14
20230622,092700,155897180,13100,13100,13100,13100,366
20230622,092600,151102580,13100,13100,13100,13100,424
20230622,092500,145548180,13100,13100,13100,13100,281
20230622,092400,141867080,13150,13150,13150,13150,0
20230622,092300,141867080,13150,13150,13150,13150,2
20230622,092200,141840780,13100,13100,13100,13100,400
20230622,092100,136600780,13100,13100,13100,13100,81
20230622,092000,135539680,13100,13110,13110,13100,60
20230622,091900,134753670,13110,13110,13110,13110,517
20230622,091800,127975800,13150,13170,13190,13150,89
20230622,091700,126803730,13160,13150,13160,13150,43
20230622,091600,126238200,13190,13190,13190,13190,10
20230622,091500,126106300,13190,13190,13190,13190,971
20230622,091400,113298810,13190,13000,13190,13000,1108
20230622,091300,98799180,12990,13000,13000,12990,432
20230622,091200,93183190,13000,13040,13040,13000,58
20230622,091100,92428870,13000,13000,13000,13000,50
20230622,091000,91778870,13000,13050,13050,13000,204
20230622,090900,89126670,13060,13060,13060,13050,246
20230622,090800,85914000,13060,13060,13060,12990,199
20230622,090700,83315270,13020,13020,13020,13020,23
20230622,090600,83015810,13000,13000,13000,13000,5
20230622,090500,82950810,13000,12940,13000,12940,624
20230622,090400,74853950,12890,12920,12940,12850,899
20230622,090300,63235250,12920,12870,12920,12800,473
20230622,090200,57132240,12770,12930,12950,12700,2199
20230622,090100,28964580,12950,12980,12990,12950,856
20230622,090000,17870980,12980,13060,13060,12960,1374