stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,201200,893514670,5820,5820,5820,5820,5938
20230622,201100,893514670,5820,5820,5820,5820,0
20230622,201000,893514670,5820,5820,5820,5820,0
20230622,200900,893514670,5820,5820,5820,5820,0
20230622,200800,893514670,5820,5820,5820,5820,0
20230622,200700,893514670,5820,5820,5820,5820,0
20230622,200600,893514670,5820,5820,5820,5820,0
20230622,200500,893514670,5820,5820,5820,5820,0
20230622,200400,893514670,5820,5820,5820,5820,0
20230622,200300,893514670,5820,5820,5820,5820,0
20230622,200200,893514670,5820,5820,5820,5820,0
20230622,200100,893514670,5820,5820,5820,5820,0
20230622,200000,893514670,5820,5820,5820,5820,0
20230622,195900,893514670,5820,5820,5820,5820,0
20230622,195800,893514670,5820,5820,5820,5820,0
20230622,195700,893514670,5820,5820,5820,5820,0
20230622,195600,893514670,5820,5820,5820,5820,0
20230622,195500,893514670,5820,5820,5820,5820,0
20230622,195400,893514670,5820,5820,5820,5820,0
20230622,195300,893514670,5820,5820,5820,5820,0
20230622,195200,893514670,5820,5820,5820,5820,0
20230622,195100,893514670,5820,5820,5820,5820,0
20230622,195000,893514670,5820,5820,5820,5820,0
20230622,194900,893514670,5820,5820,5820,5820,0
20230622,194800,893514670,5820,5820,5820,5820,0
20230622,194700,893514670,5820,5820,5820,5820,0
20230622,194600,893514670,5820,5820,5820,5820,0
20230622,194500,893514670,5820,5820,5820,5820,0
20230622,194400,893514670,5820,5820,5820,5820,0
20230622,194300,893514670,5820,5820,5820,5820,0
20230622,194200,893514670,5820,5820,5820,5820,5938
20230622,194100,893514670,5820,5820,5820,5820,0
20230622,194000,893514670,5820,5820,5820,5820,0
20230622,193900,893514670,5820,5820,5820,5820,0
20230622,193800,893514670,5820,5820,5820,5820,0
20230622,193700,893514670,5820,5820,5820,5820,0
20230622,193600,893514670,5820,5820,5820,5820,0
20230622,193500,893514670,5820,5820,5820,5820,0
20230622,193400,893514670,5820,5820,5820,5820,0
20230622,193300,893514670,5820,5820,5820,5820,0
20230622,193200,893514670,5820,5820,5820,5820,0
20230622,193100,893514670,5820,5820,5820,5820,0
20230622,193000,893514670,5820,5820,5820,5820,0
20230622,192900,893514670,5820,5820,5820,5820,0
20230622,192800,893514670,5820,5820,5820,5820,0
20230622,192700,893514670,5820,5820,5820,5820,0
20230622,192600,893514670,5820,5820,5820,5820,0
20230622,192500,893514670,5820,5820,5820,5820,0
20230622,192400,893514670,5820,5820,5820,5820,0
20230622,192300,893514670,5820,5820,5820,5820,0
20230622,192200,893514670,5820,5820,5820,5820,0
20230622,192100,893514670,5820,5820,5820,5820,0
20230622,192000,893514670,5820,5820,5820,5820,0
20230622,191900,893514670,5820,5820,5820,5820,0
20230622,191800,893514670,5820,5820,5820,5820,0
20230622,191700,893514670,5820,5820,5820,5820,0
20230622,191600,893514670,5820,5820,5820,5820,0
20230622,191500,893514670,5820,5820,5820,5820,0
20230622,191400,893514670,5820,5820,5820,5820,0
20230622,191300,893514670,5820,5820,5820,5820,0
20230622,191200,893514670,5820,5820,5820,5820,5938
20230622,191100,893514670,5820,5820,5820,5820,0
20230622,191000,893514670,5820,5820,5820,5820,0
20230622,190900,893514670,5820,5820,5820,5820,0
20230622,190800,893514670,5820,5820,5820,5820,0
20230622,190700,893514670,5820,5820,5820,5820,0
20230622,190600,893514670,5820,5820,5820,5820,0
20230622,190500,893514670,5820,5820,5820,5820,0
20230622,190400,893514670,5820,5820,5820,5820,0
20230622,190300,893514670,5820,5820,5820,5820,0
20230622,190200,893514670,5820,5820,5820,5820,0
20230622,190100,893514670,5820,5820,5820,5820,0
20230622,190000,893514670,5820,5820,5820,5820,0
20230622,185900,893514670,5820,5820,5820,5820,0
20230622,185800,893514670,5820,5820,5820,5820,0
20230622,185700,893514670,5820,5820,5820,5820,0
20230622,185600,893514670,5820,5820,5820,5820,0
20230622,185500,893514670,5820,5820,5820,5820,0
20230622,185400,893514670,5820,5820,5820,5820,0
20230622,185300,893514670,5820,5820,5820,5820,0
20230622,185200,893514670,5820,5820,5820,5820,0
20230622,185100,893514670,5820,5820,5820,5820,0
20230622,185000,893514670,5820,5820,5820,5820,0
20230622,184900,893514670,5820,5820,5820,5820,0
20230622,184800,893514670,5820,5820,5820,5820,0
20230622,184700,893514670,5820,5820,5820,5820,0
20230622,184600,893514670,5820,5820,5820,5820,0
20230622,184500,893514670,5820,5820,5820,5820,0
20230622,184400,893514670,5820,5820,5820,5820,0
20230622,184300,893514670,5820,5820,5820,5820,0
20230622,184200,893514670,5820,5820,5820,5820,5938
20230622,184100,893514670,5820,5820,5820,5820,0
20230622,184000,893514670,5820,5820,5820,5820,0
20230622,183900,893514670,5820,5820,5820,5820,0
20230622,183800,893514670,5820,5820,5820,5820,0
20230622,183700,893514670,5820,5820,5820,5820,0
20230622,183600,893514670,5820,5820,5820,5820,0
20230622,183500,893514670,5820,5820,5820,5820,0
20230622,183400,893514670,5820,5820,5820,5820,0
20230622,183300,893514670,5820,5820,5820,5820,0
20230622,183200,893514670,5820,5820,5820,5820,0
20230622,183100,893514670,5820,5820,5820,5820,0
20230622,183000,893514670,5820,5820,5820,5820,0
20230622,182900,893514670,5820,5820,5820,5820,0
20230622,182800,893514670,5820,5820,5820,5820,0
20230622,182700,893514670,5820,5820,5820,5820,0
20230622,182600,893514670,5820,5820,5820,5820,0
20230622,182500,893514670,5820,5820,5820,5820,0
20230622,182400,893514670,5820,5820,5820,5820,0
20230622,182300,893514670,5820,5820,5820,5820,0
20230622,182200,893514670,5820,5820,5820,5820,0
20230622,182100,893514670,5820,5820,5820,5820,0
20230622,182000,893514670,5820,5820,5820,5820,0
20230622,181900,893514670,5820,5820,5820,5820,0
20230622,181800,893514670,5820,5820,5820,5820,0
20230622,181700,893514670,5820,5820,5820,5820,0
20230622,181600,893514670,5820,5820,5820,5820,0
20230622,181500,893514670,5820,5820,5820,5820,0
20230622,181400,893514670,5820,5820,5820,5820,0
20230622,181300,893514670,5820,5820,5820,5820,0
20230622,181200,893514670,5820,5820,5820,5820,5938
20230622,181100,893514670,5820,5820,5820,5820,0
20230622,181000,893514670,5820,5820,5820,5820,0
20230622,180900,893514670,5820,5820,5820,5820,0
20230622,180800,893514670,5820,5820,5820,5820,0
20230622,180700,893514670,5820,5820,5820,5820,0
20230622,180600,893514670,5820,5820,5820,5820,0
20230622,180500,893514670,5820,5820,5820,5820,0
20230622,180400,893514670,5820,5820,5820,5820,0
20230622,180300,893514670,5820,5820,5820,5820,0
20230622,180200,893514670,5820,5820,5820,5820,0
20230622,180100,893514670,5820,5820,5820,5820,0
20230622,180000,893514670,5820,5820,5820,5820,0
20230622,175900,893514670,5820,5820,5820,5820,0
20230622,175800,893514670,5820,5820,5820,5820,0
20230622,175700,893514670,5820,5820,5820,5820,0
20230622,175600,893514670,5820,5820,5820,5820,0
20230622,175500,893514670,5820,5820,5820,5820,0
20230622,175400,893514670,5820,5820,5820,5820,0
20230622,175300,893514670,5820,5820,5820,5820,0
20230622,175200,893514670,5820,5820,5820,5820,0
20230622,175100,893514670,5820,5820,5820,5820,0
20230622,175000,893514670,5820,5820,5820,5820,0
20230622,174900,893514670,5820,5820,5820,5820,0
20230622,174800,893514670,5820,5820,5820,5820,0
20230622,174700,893514670,5820,5820,5820,5820,0
20230622,174600,893514670,5820,5820,5820,5820,0
20230622,174500,893514670,5820,5820,5820,5820,0
20230622,174400,893514670,5820,5820,5820,5820,0
20230622,174300,893514670,5820,5820,5820,5820,0
20230622,174200,893514670,5820,5820,5820,5820,5938
20230622,174100,893514670,5820,5820,5820,5820,0
20230622,174000,893514670,5820,5820,5820,5820,0
20230622,173900,893514670,5820,5820,5820,5820,0
20230622,173800,893514670,5820,5820,5820,5820,0
20230622,173700,893514670,5820,5820,5820,5820,0
20230622,173600,893514670,5820,5820,5820,5820,0
20230622,173500,893514670,5820,5820,5820,5820,0
20230622,173400,893514670,5820,5820,5820,5820,0
20230622,173300,893514670,5820,5820,5820,5820,0
20230622,173200,893514670,5820,5820,5820,5820,0
20230622,173100,893514670,5820,5820,5820,5820,0
20230622,173000,893514670,5820,5820,5820,5820,0
20230622,172900,893514670,5820,5820,5820,5820,0
20230622,172800,893514670,5820,5820,5820,5820,0
20230622,172700,893514670,5820,5820,5820,5820,0
20230622,172600,893514670,5820,5820,5820,5820,0
20230622,172500,893514670,5820,5820,5820,5820,0
20230622,172400,893514670,5820,5820,5820,5820,0
20230622,172300,893514670,5820,5820,5820,5820,0
20230622,172200,893514670,5820,5820,5820,5820,0
20230622,172100,893514670,5820,5820,5820,5820,0
20230622,172000,893514670,5820,5820,5820,5820,0
20230622,171900,893514670,5820,5820,5820,5820,0
20230622,171800,893514670,5820,5820,5820,5820,0
20230622,171700,893514670,5820,5820,5820,5820,0
20230622,171600,893514670,5820,5820,5820,5820,0
20230622,171500,893514670,5820,5820,5820,5820,0
20230622,171400,893514670,5820,5820,5820,5820,0
20230622,171300,893514670,5820,5820,5820,5820,0
20230622,171200,893514670,5820,5820,5820,5820,5938
20230622,171100,893514670,5820,5820,5820,5820,0
20230622,171000,893514670,5820,5820,5820,5820,0
20230622,170900,893514670,5820,5820,5820,5820,0
20230622,170800,893514670,5820,5820,5820,5820,0
20230622,170700,893514670,5820,5820,5820,5820,0
20230622,170600,893514670,5820,5820,5820,5820,0
20230622,170500,893514670,5820,5820,5820,5820,0
20230622,170400,893514670,5820,5820,5820,5820,0
20230622,170300,893514670,5820,5820,5820,5820,0
20230622,170200,893514670,5820,5820,5820,5820,0
20230622,170100,893514670,5820,5820,5820,5820,0
20230622,170000,893514670,5820,5820,5820,5820,0
20230622,165900,893514670,5820,5820,5820,5820,0
20230622,165800,893514670,5820,5820,5820,5820,0
20230622,165700,893514670,5820,5820,5820,5820,0
20230622,165600,893514670,5820,5820,5820,5820,0
20230622,165500,893514670,5820,5820,5820,5820,0
20230622,165400,893514670,5820,5820,5820,5820,0
20230622,165300,893514670,5820,5820,5820,5820,0
20230622,165200,893514670,5820,5820,5820,5820,0
20230622,165100,893514670,5820,5820,5820,5820,0
20230622,165000,893514670,5820,5820,5820,5820,0
20230622,164900,893514670,5820,5820,5820,5820,0
20230622,164800,893514670,5820,5820,5820,5820,0
20230622,164700,893514670,5820,5820,5820,5820,0
20230622,164600,893514670,5820,5820,5820,5820,0
20230622,164500,893514670,5820,5820,5820,5820,0
20230622,164400,893514670,5820,5820,5820,5820,0
20230622,164300,893514670,5820,5820,5820,5820,0
20230622,164200,893514670,5820,5820,5820,5820,5938
20230622,164100,893514670,5820,5820,5820,5820,0
20230622,164000,893514670,5820,5820,5820,5820,0
20230622,163900,893514670,5820,5820,5820,5820,0
20230622,163800,893514670,5820,5820,5820,5820,0
20230622,163700,893514670,5820,5820,5820,5820,0
20230622,163600,893514670,5820,5820,5820,5820,0
20230622,163500,893514670,5820,5820,5820,5820,0
20230622,163400,893514670,5820,5820,5820,5820,0
20230622,163300,893514670,5820,5820,5820,5820,0
20230622,163200,893514670,5820,5820,5820,5820,0
20230622,163100,893514670,5820,5820,5820,5820,0
20230622,163000,893514670,5820,5820,5820,5820,0
20230622,162900,893514670,5820,5820,5820,5820,0
20230622,162800,893514670,5820,5820,5820,5820,0
20230622,162700,893514670,5820,5820,5820,5820,0
20230622,162600,893514670,5820,5820,5820,5820,0
20230622,162500,893514670,5820,5820,5820,5820,0
20230622,162400,893514670,5820,5820,5820,5820,0
20230622,162300,893514670,5820,5820,5820,5820,0
20230622,162200,893514670,5820,5820,5820,5820,0
20230622,162100,893514670,5820,5820,5820,5820,0
20230622,162000,893514670,5820,5820,5820,5820,0
20230622,161900,893514670,5820,5820,5820,5820,0
20230622,161800,893514670,5820,5820,5820,5820,0
20230622,161700,893514670,5820,5820,5820,5820,0
20230622,161600,893514670,5820,5820,5820,5820,0
20230622,161500,893514670,5820,5820,5820,5820,0
20230622,161400,893514670,5820,5820,5820,5820,0
20230622,161300,893514670,5820,5820,5820,5820,0
20230622,161200,893514670,5820,5820,5820,5820,5938
20230622,161100,893514670,5820,5820,5820,5820,0
20230622,161000,893514670,5820,5820,5820,5820,0
20230622,160900,893514670,5820,5820,5820,5820,0
20230622,160800,893514670,5820,5820,5820,5820,0
20230622,160700,893514670,5820,5820,5820,5820,0
20230622,160600,893514670,5820,5820,5820,5820,0
20230622,160500,893514670,5820,5820,5820,5820,0
20230622,160400,893514670,5820,5820,5820,5820,0
20230622,160300,893514670,5820,5820,5820,5820,0
20230622,160200,893514670,5820,5820,5820,5820,0
20230622,160100,893514670,5820,5820,5820,5820,0
20230622,160000,893514670,5820,5820,5820,5820,0
20230622,155900,893514670,5820,5820,5820,5820,0
20230622,155800,893514670,5820,5820,5820,5820,0
20230622,155700,893514670,5820,5820,5820,5820,0
20230622,155600,893514670,5820,5820,5820,5820,0
20230622,155500,893514670,5820,5820,5820,5820,0
20230622,155400,893514670,5820,5820,5820,5820,0
20230622,155300,893514670,5820,5820,5820,5820,0
20230622,155200,893514670,5820,5820,5820,5820,0
20230622,155100,893514670,5820,5820,5820,5820,0
20230622,155000,893514670,5820,5820,5820,5820,0
20230622,154900,893514670,5820,5820,5820,5820,0
20230622,154800,893514670,5820,5820,5820,5820,0
20230622,154700,893514670,5820,5820,5820,5820,0
20230622,154600,893514670,5820,5820,5820,5820,0
20230622,154500,893514670,5820,5820,5820,5820,0
20230622,154400,893514670,5820,5820,5820,5820,0
20230622,154300,893514670,5820,5820,5820,5820,0
20230622,154200,893514670,5820,5820,5820,5820,5938
20230622,154100,893514670,5820,5820,5820,5820,0
20230622,154000,893514670,5820,5820,5820,5820,0
20230622,153900,893514670,5820,5820,5820,5820,0
20230622,153800,893514670,5820,5820,5820,5820,0
20230622,153700,893514670,5820,5820,5820,5820,0
20230622,153600,893514670,5820,5820,5820,5820,0
20230622,153500,893514670,5820,5820,5820,5820,0
20230622,153400,893514670,5820,5820,5820,5820,0
20230622,153300,893514670,5820,5820,5820,5820,0
20230622,153200,893514670,5820,5820,5820,5820,0
20230622,153100,893514670,5820,5820,5820,5820,0
20230622,153000,893514670,5820,5820,5820,5820,5938
20230622,152900,858955510,5810,5810,5810,5810,0
20230622,152800,858955510,5810,5810,5810,5810,0
20230622,152700,858955510,5810,5810,5810,5810,0
20230622,152600,858955510,5810,5810,5810,5810,0
20230622,152500,858955510,5810,5810,5810,5810,0
20230622,152400,858955510,5810,5810,5810,5810,0
20230622,152300,858955510,5810,5810,5810,5810,0
20230622,152200,858955510,5810,5810,5810,5810,0
20230622,152100,858955510,5810,5810,5810,5810,0
20230622,152000,858955510,5810,5810,5810,5810,0
20230622,151900,858955510,5810,5810,5810,5810,1
20230622,151800,858949700,5800,5800,5800,5800,598
20230622,151700,855481300,5800,5800,5800,5800,225
20230622,151600,854176300,5810,5810,5810,5800,90
20230622,151500,853653500,5810,5810,5810,5810,22
20230622,151400,853525680,5810,5800,5810,5800,442
20230622,151300,850960160,5800,5800,5810,5800,657
20230622,151200,847149470,5800,5800,5800,5800,463
20230622,151100,844464070,5800,5800,5800,5800,1609
20230622,151000,835131870,5800,5800,5810,5800,2910
20230622,150900,818253850,5800,5810,5810,5800,2635
20230622,150800,802970660,5810,5800,5810,5800,1334
20230622,150700,795233130,5800,5810,5810,5800,56
20230622,150600,794907820,5800,5810,5810,5800,190
20230622,150500,793804120,5810,5820,5820,5800,311
20230622,150400,792000200,5820,5810,5820,5810,235
20230622,150300,790634810,5820,5810,5820,5810,325
20230622,150200,788746310,5800,5800,5800,5800,0
20230622,150100,788746310,5800,5800,5800,5800,44
20230622,150000,788491110,5810,5810,5810,5810,53
20230622,145900,788183180,5820,5820,5820,5820,5
20230622,145800,788154080,5810,5810,5820,5810,201
20230622,145700,786986220,5820,5820,5820,5820,0
20230622,145600,786986220,5820,5810,5820,5810,75
20230622,145500,786550360,5810,5810,5810,5800,1534
20230622,145400,777650320,5810,5810,5810,5810,65
20230622,145300,777272670,5810,5810,5810,5810,539
20230622,145200,774141080,5810,5810,5810,5810,471
20230622,145100,771404570,5810,5810,5810,5810,103
20230622,145000,770806140,5810,5810,5810,5810,30
20230622,144900,770631840,5810,5810,5810,5810,250
20230622,144800,769179340,5810,5800,5810,5800,22
20230622,144700,769051540,5810,5810,5810,5810,439
20230622,144600,766500950,5810,5810,5810,5810,5
20230622,144500,766471900,5800,5800,5810,5800,486
20230622,144400,763653090,5800,5810,5810,5800,683
20230622,144300,759691420,5810,5810,5810,5810,2
20230622,144200,759679800,5810,5800,5810,5800,65
20230622,144100,759302790,5800,5800,5800,5800,1410
20230622,144000,751124790,5800,5800,5800,5800,11
20230622,143900,751060990,5790,5790,5790,5790,452
20230622,143800,748443910,5790,5790,5790,5790,350
20230622,143700,746417410,5800,5790,5800,5790,773
20230622,143600,741940750,5790,5790,5790,5790,1750
20230622,143500,731808250,5790,5790,5790,5790,0
20230622,143400,731808250,5790,5790,5790,5790,0
20230622,143300,731808250,5790,5790,5800,5790,650
20230622,143200,728043750,5800,5800,5800,5800,600
20230622,143100,724563750,5800,5800,5810,5790,1144
20230622,143000,717928920,5800,5800,5800,5800,3397
20230622,142900,698226320,5800,5810,5810,5800,6937
20230622,142800,657986830,5810,5810,5810,5810,232
20230622,142700,656638910,5820,5810,5820,5810,111
20230622,142600,655993100,5810,5810,5810,5800,5192
20230622,142500,625829500,5820,5820,5820,5820,1056
20230622,142400,619683580,5810,5820,5820,5810,1689
20230622,142300,609854160,5820,5830,5830,5820,2505
20230622,142200,595275050,5820,5830,5830,5820,2000
20230622,142100,583634810,5830,5830,5830,5830,0
20230622,142000,583634810,5830,5830,5830,5830,0
20230622,141900,583634810,5830,5830,5830,5830,178
20230622,141800,582597070,5830,5830,5830,5830,118
20230622,141700,581909130,5840,5830,5840,5830,301
20230622,141600,580154290,5840,5840,5840,5840,1
20230622,141500,580148450,5830,5830,5830,5830,298
20230622,141400,578411110,5830,5840,5840,5820,211
20230622,141300,577181630,5830,5840,5840,5830,888
20230622,141200,572002700,5840,5840,5840,5840,0
20230622,141100,572002700,5840,5840,5840,5840,1
20230622,141000,571996860,5830,5840,5840,5830,1330
20230622,140900,564240960,5830,5830,5830,5830,1381
20230622,140800,556189730,5830,5830,5830,5830,832
20230622,140700,551339170,5830,5830,5830,5830,4
20230622,140600,551315850,5830,5830,5830,5830,8
20230622,140500,551269210,5820,5820,5820,5820,0
20230622,140400,551269210,5820,5820,5820,5820,0
20230622,140300,551269210,5820,5840,5840,5820,2050
20230622,140200,539327270,5840,5840,5840,5830,1101
20230622,140100,532897980,5840,5840,5840,5840,158
20230622,140000,531975260,5840,5840,5840,5840,300
20230622,135900,530223260,5850,5850,5850,5850,32
20230622,135800,530036060,5850,5850,5850,5850,0
20230622,135700,530036060,5850,5840,5850,5840,59
20230622,135600,529691000,5850,5850,5850,5850,0
20230622,135500,529691000,5850,5850,5850,5850,73
20230622,135400,529263950,5860,5860,5860,5860,1
20230622,135300,529258090,5840,5850,5850,5840,59
20230622,135200,528913400,5850,5850,5850,5850,325
20230622,135100,527012150,5850,5850,5850,5850,63
20230622,135000,526643600,5840,5840,5840,5840,0
20230622,134900,526643600,5840,5840,5840,5840,1
20230622,134800,526637760,5840,5840,5840,5840,1
20230622,134700,526631920,5840,5840,5840,5840,7
20230622,134600,526591040,5840,5840,5840,5840,3
20230622,134500,526573520,5840,5840,5840,5840,31
20230622,134400,526392480,5840,5840,5840,5840,100
20230622,134300,525808480,5840,5830,5840,5830,54
20230622,134200,525493160,5830,5830,5830,5830,0
20230622,134100,525493160,5830,5830,5830,5830,90
20230622,134000,524968460,5830,5830,5830,5830,1
20230622,133900,524962630,5830,5830,5830,5830,160
20230622,133800,524029830,5850,5850,5850,5850,10
20230622,133700,523971330,5850,5850,5850,5850,0
20230622,133600,523971330,5850,5850,5850,5850,10
20230622,133500,523912830,5850,5830,5850,5830,502
20230622,133400,520986130,5830,5830,5830,5830,200
20230622,133300,519820130,5820,5830,5830,5820,407
20230622,133200,517448280,5850,5850,5850,5850,20
20230622,133100,517331280,5850,5850,5850,5850,40
20230622,133000,517097280,5850,5850,5850,5850,97
20230622,132900,516529830,5820,5830,5830,5820,1106
20230622,132800,510090860,5830,5830,5830,5830,0
20230622,132700,510090860,5830,5830,5830,5830,15
20230622,132600,510003410,5830,5830,5830,5820,1131
20230622,132500,503419680,5830,5830,5830,5830,100
20230622,132400,502836680,5820,5820,5820,5820,0
20230622,132300,502836680,5820,5830,5830,5820,3000
20230622,132200,485370480,5820,5820,5820,5820,0
20230622,132100,485370480,5820,5830,5830,5820,3250
20230622,132000,466448160,5830,5840,5840,5830,2520
20230622,131900,451755880,5840,5850,5850,5840,2700
20230622,131800,435987210,5850,5850,5850,5850,1700
20230622,131700,426042210,5860,5860,5860,5860,463
20230622,131600,423329030,5860,5860,5860,5860,100
20230622,131500,422743030,5860,5860,5860,5860,350
20230622,131400,420692030,5860,5860,5860,5860,0
20230622,131300,420692030,5860,5860,5860,5860,56
20230622,131200,420363870,5860,5860,5860,5860,0
20230622,131100,420363870,5860,5860,5860,5860,1100
20230622,131000,413917870,5860,5860,5860,5860,0
20230622,130900,413917870,5860,5860,5860,5860,0
20230622,130800,413917870,5860,5860,5860,5860,481
20230622,130700,411099210,5860,5860,5860,5860,0
20230622,130600,411099210,5860,5860,5860,5860,0
20230622,130500,411099210,5860,5860,5860,5860,0
20230622,130400,411099210,5860,5860,5860,5860,0
20230622,130300,411099210,5860,5860,5860,5860,0
20230622,130200,411099210,5860,5860,5860,5860,0
20230622,130100,411099210,5860,5860,5860,5860,50
20230622,130000,410806210,5880,5880,5880,5880,0
20230622,125900,410806210,5880,5870,5880,5870,200
20230622,125800,409630310,5880,5880,5880,5880,1
20230622,125700,409624430,5860,5860,5860,5860,0
20230622,125600,409624430,5860,5860,5860,5860,60
20230622,125500,409272830,5870,5870,5870,5870,0
20230622,125400,409272830,5870,5870,5870,5870,0
20230622,125300,409272830,5870,5870,5870,5870,67
20230622,125200,408879540,5870,5870,5870,5870,1
20230622,125100,408873670,5860,5860,5860,5860,50
20230622,125000,408580670,5860,5860,5860,5860,20
20230622,124900,408463470,5860,5860,5860,5860,0
20230622,124800,408463470,5860,5860,5860,5860,10
20230622,124700,408404870,5870,5870,5870,5870,1
20230622,124600,408399000,5870,5870,5870,5870,136
20230622,124500,407600680,5870,5870,5870,5870,200
20230622,124400,406426680,5860,5860,5860,5860,188
20230622,124300,405325000,5860,5860,5860,5860,0
20230622,124200,405325000,5860,5860,5860,5860,0
20230622,124100,405325000,5860,5860,5860,5860,0
20230622,124000,405325000,5860,5860,5860,5860,102
20230622,123900,404727280,5850,5850,5850,5850,2
20230622,123800,404715580,5850,5850,5850,5850,500
20230622,123700,401790580,5850,5850,5850,5850,16
20230622,123600,401696980,5850,5840,5850,5840,2
20230622,123500,401685290,5840,5840,5850,5840,7
20230622,123400,401644380,5840,5840,5840,5830,14723
20230622,123300,315673180,5840,5840,5840,5840,907
20230622,123200,310376300,5840,5840,5840,5840,359
20230622,123100,308279740,5840,5850,5850,5840,102
20230622,123000,307684040,5850,5850,5850,5840,151
20230622,122900,306801050,5850,5850,5850,5850,992
20230622,122800,300997850,5850,5860,5860,5850,111
20230622,122700,300348400,5860,5860,5860,5860,10
20230622,122600,300289800,5860,5870,5870,5860,2
20230622,122500,300278070,5850,5850,5850,5850,500
20230622,122400,297353070,5850,5840,5850,5840,2693
20230622,122300,281624950,5850,5850,5850,5850,4076
20230622,122200,257780350,5850,5850,5850,5850,100
20230622,122100,257195350,5850,5850,5850,5850,0
20230622,122000,257195350,5850,5850,5850,5850,51
20230622,121900,256897000,5870,5870,5870,5870,17
20230622,121800,256797210,5850,5870,5870,5850,501
20230622,121700,253866340,5870,5870,5870,5870,5
20230622,121600,253836990,5850,5850,5850,5850,1002
20230622,121500,247975290,5860,5860,5860,5860,168
20230622,121400,246990810,5860,5860,5860,5860,500
20230622,121300,244060810,5860,5860,5860,5860,0
20230622,121200,244060810,5860,5860,5860,5860,0
20230622,121100,244060810,5860,5860,5860,5850,940
20230622,121000,238561770,5860,5860,5860,5850,2582
20230622,120900,223455730,5860,5860,5860,5860,0
20230622,120800,223455730,5860,5860,5860,5860,68
20230622,120700,223057250,5860,5860,5870,5860,2454
20230622,120600,208672370,5860,5860,5860,5860,15
20230622,120500,208584470,5860,5870,5870,5860,607
20230622,120400,205025950,5880,5880,5880,5880,0
20230622,120300,205025950,5880,5880,5880,5880,150
20230622,120200,204143950,5890,5890,5890,5890,0
20230622,120100,204143950,5890,5890,5890,5890,0
20230622,120000,204143950,5890,5890,5890,5890,0
20230622,115900,204143950,5890,5890,5890,5890,1
20230622,115800,204138060,5860,5860,5860,5860,0
20230622,115700,204138060,5860,5870,5870,5860,1900
20230622,115600,193002390,5890,5890,5890,5890,5
20230622,115500,192972940,5890,5890,5890,5890,101
20230622,115400,192378050,5900,5900,5900,5900,0
20230622,115300,192378050,5900,5900,5900,5900,0
20230622,115200,192378050,5900,5890,5900,5890,283
20230622,115100,190711140,5890,5890,5890,5890,46
20230622,115000,190440200,5890,5890,5890,5890,8
20230622,114900,190393080,5870,5890,5890,5870,619
20230622,114800,186757090,5900,5900,5900,5900,1
20230622,114700,186751190,5890,5890,5890,5890,4
20230622,114600,186727630,5890,5890,5890,5890,19
20230622,114500,186615720,5890,5890,5890,5890,0
20230622,114400,186615720,5890,5890,5890,5890,0
20230622,114300,186615720,5890,5890,5890,5890,0
20230622,114200,186615720,5890,5890,5890,5890,0
20230622,114100,186615720,5890,5890,5890,5890,100
20230622,114000,186026720,5890,5890,5890,5890,0
20230622,113900,186026720,5890,5890,5890,5890,0
20230622,113800,186026720,5890,5890,5890,5890,2
20230622,113700,186014940,5880,5880,5880,5880,490
20230622,113600,183133740,5870,5890,5890,5870,1283
20230622,113500,175595610,5890,5890,5890,5890,0
20230622,113400,175595610,5890,5890,5890,5890,50
20230622,113300,175301110,5890,5890,5890,5890,0
20230622,113200,175301110,5890,5890,5890,5890,2
20230622,113100,175289330,5900,5900,5900,5900,0
20230622,113000,175289330,5900,5900,5900,5900,0
20230622,112900,175289330,5900,5900,5900,5900,0
20230622,112800,175289330,5900,5900,5900,5900,0
20230622,112700,175289330,5900,5900,5900,5900,19
20230622,112600,175177230,5920,5920,5920,5920,0
20230622,112500,175177230,5920,5920,5920,5920,9
20230622,112400,175123950,5910,5910,5910,5910,0
20230622,112300,175123950,5910,5910,5910,5910,20
20230622,112200,175005750,5910,5910,5910,5910,0
20230622,112100,175005750,5910,5910,5910,5910,0
20230622,112000,175005750,5910,5910,5910,5910,0
20230622,111900,175005750,5910,5910,5910,5910,0
20230622,111800,175005750,5910,5910,5910,5910,0
20230622,111700,175005750,5910,5910,5910,5910,0
20230622,111600,175005750,5910,5910,5910,5910,600
20230622,111500,171459750,5920,5920,5920,5920,0
20230622,111400,171459750,5920,5920,5920,5920,0
20230622,111300,171459750,5920,5920,5920,5920,0
20230622,111200,171459750,5920,5920,5920,5920,10
20230622,111100,171400550,5910,5910,5910,5910,877
20230622,111000,166217480,5910,5910,5910,5910,11
20230622,110900,166152470,5910,5910,5910,5910,46
20230622,110800,165880610,5880,5880,5880,5880,0
20230622,110700,165880610,5880,5880,5880,5880,0
20230622,110600,165880610,5880,5890,5890,5880,500
20230622,110500,162940360,5890,5890,5890,5890,500
20230622,110400,159995360,5890,5890,5890,5890,100
20230622,110300,159406360,5890,5890,5890,5890,1
20230622,110200,159400470,5890,5890,5890,5890,214
20230622,110100,158140010,5890,5890,5890,5890,0
20230622,110000,158140010,5890,5890,5890,5890,233
20230622,105900,156767640,5890,5890,5890,5890,0
20230622,105800,156767640,5890,5890,5890,5890,0
20230622,105700,156767640,5890,5890,5890,5890,0
20230622,105600,156767640,5890,5890,5890,5890,0
20230622,105500,156767640,5890,5890,5890,5890,0
20230622,105400,156767640,5890,5890,5890,5890,0
20230622,105300,156767640,5890,5920,5920,5890,307
20230622,105200,154957900,5900,5900,5900,5900,0
20230622,105100,154957900,5900,5900,5900,5900,9
20230622,105000,154904800,5920,5910,5920,5910,500
20230622,104900,151945300,5920,5920,5920,5920,0
20230622,104800,151945300,5920,5920,5920,5920,24
20230622,104700,151803220,5920,5920,5920,5920,0
20230622,104600,151803220,5920,5920,5920,5920,58
20230622,104500,151459860,5920,5920,5920,5920,10
20230622,104400,151400660,5920,5920,5920,5920,125
20230622,104300,150660660,5920,5920,5920,5920,20
20230622,104200,150542260,5920,5910,5920,5910,72
20230622,104100,150116640,5900,5900,5900,5900,20
20230622,104000,149998640,5910,5910,5910,5910,18
20230622,103900,149892260,5910,5900,5910,5900,68
20230622,103800,149491050,5910,5910,5910,5910,30
20230622,103700,149313750,5920,5920,5920,5920,2
20230622,103600,149301910,5920,5920,5920,5920,55
20230622,103500,148976310,5930,5930,5930,5930,0
20230622,103400,148976310,5930,5930,5930,5930,0
20230622,103300,148976310,5930,5930,5930,5930,8
20230622,103200,148928870,5930,5930,5930,5930,200
20230622,103100,147742870,5930,5930,5930,5930,2
20230622,103000,147731010,5930,5930,5930,5930,2
20230622,102900,147719150,5930,5930,5930,5930,2
20230622,102800,147707290,5930,5930,5930,5930,0
20230622,102700,147707290,5930,5930,5930,5930,1
20230622,102600,147701360,5940,5940,5940,5940,1
20230622,102500,147695420,5900,5900,5900,5900,0
20230622,102400,147695420,5900,5900,5900,5900,127
20230622,102300,146946120,5900,5910,5910,5900,500
20230622,102200,143994320,5940,5930,5940,5930,10
20230622,102100,143934940,5920,5920,5920,5920,898
20230622,102000,138618780,5930,5930,5930,5930,1001
20230622,101900,132682850,5930,5930,5930,5930,387
20230622,101800,130387940,5930,5930,5930,5930,364
20230622,101700,128229420,5930,5930,5930,5930,120
20230622,101600,127517820,5920,5920,5920,5920,0
20230622,101500,127517820,5920,5920,5920,5920,58
20230622,101400,127174460,5920,5920,5920,5920,400
20230622,101300,124806460,5920,5920,5920,5920,200
20230622,101200,123622460,5920,5920,5920,5920,2
20230622,101100,123610620,5910,5910,5910,5910,55
20230622,101000,123285570,5910,5910,5910,5910,0
20230622,100900,123285570,5910,5910,5910,5910,31
20230622,100800,123102360,5910,5910,5910,5910,93
20230622,100700,122552730,5900,5890,5900,5890,2052
20230622,100600,110448080,5900,5890,5900,5890,29
20230622,100500,110277250,5880,5880,5880,5880,0
20230622,100400,110277250,5880,5880,5880,5880,500
20230622,100300,107337250,5870,5870,5870,5870,200
20230622,100200,106163250,5900,5900,5900,5900,3
20230622,100100,106145550,5900,5900,5900,5900,0
20230622,100000,106145550,5900,5900,5900,5900,17
20230622,095900,106045250,5870,5870,5870,5870,1007
20230622,095800,100134160,5900,5870,5900,5870,500
20230622,095700,97187460,5860,5860,5860,5860,0
20230622,095600,97187460,5860,5860,5860,5860,650
20230622,095500,93378460,5880,5870,5880,5860,222
20230622,095400,92077490,5860,5870,5870,5860,2300
20230622,095300,78588630,5880,5880,5880,5880,405
20230622,095200,76207230,5880,5890,5890,5880,110
20230622,095100,75560330,5890,5890,5890,5890,0
20230622,095000,75560330,5890,5890,5890,5890,19
20230622,094900,75448420,5890,5890,5890,5890,50
20230622,094800,75153920,5890,5890,5890,5890,11
20230622,094700,75089130,5890,5900,5900,5890,73
20230622,094600,74659140,5900,5900,5900,5900,225
20230622,094500,73331640,5900,5910,5910,5900,15
20230622,094400,73243120,5930,5930,5930,5930,50
20230622,094300,72946620,5930,5920,5930,5920,2
20230622,094200,72934770,5930,5930,5930,5930,0
20230622,094100,72934770,5930,5920,5930,5920,35
20230622,094000,72727550,5920,5920,5920,5920,11
20230622,093900,72662430,5930,5920,5930,5920,4
20230622,093800,72638730,5920,5920,5920,5920,310
20230622,093700,70803530,5930,5920,5930,5920,23
20230622,093600,70667340,5920,5920,5920,5920,0
20230622,093500,70667340,5920,5930,5930,5870,3088
20230622,093400,52493850,5920,5930,5930,5920,21
20230622,093300,52369430,5920,5920,5920,5920,36
20230622,093200,52156310,5920,5920,5920,5920,666
20230622,093100,48213590,5920,5920,5920,5920,320
20230622,093000,46319190,5910,5910,5910,5910,0
20230622,092900,46319190,5910,5900,5910,5900,158
20230622,092800,45386740,5900,5900,5900,5900,280
20230622,092700,43734740,5900,5900,5900,5900,20
20230622,092600,43616740,5900,5900,5900,5900,38
20230622,092500,43392540,5900,5900,5900,5900,60
20230622,092400,43038540,5900,5900,5900,5900,2
20230622,092300,43026740,5910,5910,5910,5910,15
20230622,092200,42938090,5910,5880,5910,5880,51
20230622,092100,42637910,5880,5880,5880,5880,9
20230622,092000,42584990,5860,5860,5860,5860,0
20230622,091900,42584990,5860,5860,5860,5860,1
20230622,091800,42579130,5910,5910,5910,5860,543
20230622,091700,39393750,5910,5870,5910,5870,1720
20230622,091600,29259590,5880,5880,5880,5870,290
20230622,091500,27555240,5880,5880,5880,5880,23
20230622,091400,27420000,5880,5890,5890,5880,70
20230622,091300,27008390,5880,5880,5880,5880,290
20230622,091200,25303190,5880,5880,5880,5880,648
20230622,091100,21492950,5880,5890,5890,5880,1102
20230622,091000,15010670,5890,5890,5890,5890,445
20230622,090900,12389620,5900,5910,5910,5900,27
20230622,090800,12230100,5920,5920,5920,5920,0
20230622,090700,12230100,5920,5880,5920,5880,111
20230622,090600,11574190,5880,5900,5900,5840,826
20230622,090500,6721320,5900,5920,5920,5900,283
20230622,090400,5047960,5920,5920,5920,5920,0
20230622,090300,5047960,5920,5910,5920,5910,60
20230622,090200,4692800,5920,5920,5920,5920,3
20230622,090100,4675040,5920,5920,5920,5920,10
20230622,090000,4615840,5930,5900,5930,5880,782