stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,184000,10778529460,17130,17130,17130,17130,3977
20230622,183900,10778529460,17130,17130,17130,17130,0
20230622,183800,10778529460,17130,17130,17130,17130,0
20230622,183700,10778529460,17130,17130,17130,17130,0
20230622,183600,10778529460,17130,17130,17130,17130,0
20230622,183500,10778529460,17130,17130,17130,17130,0
20230622,183400,10778529460,17130,17130,17130,17130,0
20230622,183300,10778529460,17130,17130,17130,17130,0
20230622,183200,10778529460,17130,17130,17130,17130,0
20230622,183100,10778529460,17130,17130,17130,17130,0
20230622,183000,10778529460,17130,17130,17130,17130,0
20230622,182900,10778529460,17130,17130,17130,17130,0
20230622,182800,10778529460,17130,17130,17130,17130,0
20230622,182700,10778529460,17130,17130,17130,17130,0
20230622,182600,10778529460,17130,17130,17130,17130,0
20230622,182500,10778529460,17130,17130,17130,17130,0
20230622,182400,10778529460,17130,17130,17130,17130,0
20230622,182300,10778529460,17130,17130,17130,17130,0
20230622,182200,10778529460,17130,17130,17130,17130,0
20230622,182100,10778529460,17130,17130,17130,17130,0
20230622,182000,10778529460,17130,17130,17130,17130,0
20230622,181900,10778529460,17130,17130,17130,17130,0
20230622,181800,10778529460,17130,17130,17130,17130,0
20230622,181700,10778529460,17130,17130,17130,17130,0
20230622,181600,10778529460,17130,17130,17130,17130,0
20230622,181500,10778529460,17130,17130,17130,17130,0
20230622,181400,10778529460,17130,17130,17130,17130,0
20230622,181300,10778529460,17130,17130,17130,17130,0
20230622,181200,10778529460,17130,17130,17130,17130,0
20230622,181100,10778529460,17130,17130,17130,17130,0
20230622,181000,10778529460,17130,17130,17130,17130,3977
20230622,180900,10778529460,17130,17130,17130,17130,0
20230622,180800,10778529460,17130,17130,17130,17130,0
20230622,180700,10778529460,17130,17130,17130,17130,0
20230622,180600,10778529460,17130,17130,17130,17130,0
20230622,180500,10778529460,17130,17130,17130,17130,0
20230622,180400,10778529460,17130,17130,17130,17130,0
20230622,180300,10778529460,17130,17130,17130,17130,0
20230622,180200,10778529460,17130,17130,17130,17130,0
20230622,180100,10778529460,17130,17130,17130,17130,0
20230622,180000,10778529460,17130,17130,17130,17130,0
20230622,175900,10778529460,17130,17130,17130,17130,0
20230622,175800,10778529460,17130,17130,17130,17130,0
20230622,175700,10778529460,17130,17130,17130,17130,0
20230622,175600,10778529460,17130,17130,17130,17130,0
20230622,175500,10778529460,17130,17130,17130,17130,0
20230622,175400,10778529460,17130,17130,17130,17130,0
20230622,175300,10778529460,17130,17130,17130,17130,0
20230622,175200,10778529460,17130,17130,17130,17130,0
20230622,175100,10778529460,17130,17130,17130,17130,0
20230622,175000,10778529460,17130,17130,17130,17130,0
20230622,174900,10778529460,17130,17130,17130,17130,0
20230622,174800,10778529460,17130,17130,17130,17130,0
20230622,174700,10778529460,17130,17130,17130,17130,0
20230622,174600,10778529460,17130,17130,17130,17130,0
20230622,174500,10778529460,17130,17130,17130,17130,0
20230622,174400,10778529460,17130,17130,17130,17130,0
20230622,174300,10778529460,17130,17130,17130,17130,0
20230622,174200,10778529460,17130,17130,17130,17130,0
20230622,174100,10778529460,17130,17130,17130,17130,0
20230622,174000,10778529460,17130,17130,17130,17130,3977
20230622,173900,10778529460,17130,17130,17130,17130,0
20230622,173800,10778529460,17130,17130,17130,17130,0
20230622,173700,10778529460,17130,17130,17130,17130,0
20230622,173600,10778529460,17130,17130,17130,17130,0
20230622,173500,10778529460,17130,17130,17130,17130,0
20230622,173400,10778529460,17130,17130,17130,17130,0
20230622,173300,10778529460,17130,17130,17130,17130,0
20230622,173200,10778529460,17130,17130,17130,17130,0
20230622,173100,10778529460,17130,17130,17130,17130,0
20230622,173000,10778529460,17130,17130,17130,17130,0
20230622,172900,10778529460,17130,17130,17130,17130,0
20230622,172800,10778529460,17130,17130,17130,17130,0
20230622,172700,10778529460,17130,17130,17130,17130,0
20230622,172600,10778529460,17130,17130,17130,17130,0
20230622,172500,10778529460,17130,17130,17130,17130,0
20230622,172400,10778529460,17130,17130,17130,17130,0
20230622,172300,10778529460,17130,17130,17130,17130,0
20230622,172200,10778529460,17130,17130,17130,17130,0
20230622,172100,10778529460,17130,17130,17130,17130,0
20230622,172000,10778529460,17130,17130,17130,17130,0
20230622,171900,10778529460,17130,17130,17130,17130,0
20230622,171800,10778529460,17130,17130,17130,17130,0
20230622,171700,10778529460,17130,17130,17130,17130,0
20230622,171600,10778529460,17130,17130,17130,17130,0
20230622,171500,10778529460,17130,17130,17130,17130,0
20230622,171400,10778529460,17130,17130,17130,17130,0
20230622,171300,10778529460,17130,17130,17130,17130,0
20230622,171200,10778529460,17130,17130,17130,17130,0
20230622,171100,10778529460,17130,17130,17130,17130,0
20230622,171000,10778529460,17130,17130,17130,17130,3977
20230622,170900,10778529460,17130,17130,17130,17130,0
20230622,170800,10778529460,17130,17130,17130,17130,0
20230622,170700,10778529460,17130,17130,17130,17130,0
20230622,170600,10778529460,17130,17130,17130,17130,0
20230622,170500,10778529460,17130,17130,17130,17130,0
20230622,170400,10778529460,17130,17130,17130,17130,0
20230622,170300,10778529460,17130,17130,17130,17130,0
20230622,170200,10778529460,17130,17130,17130,17130,0
20230622,170100,10778529460,17130,17130,17130,17130,0
20230622,170000,10778529460,17130,17130,17130,17130,0
20230622,165900,10778529460,17130,17130,17130,17130,0
20230622,165800,10778529460,17130,17130,17130,17130,0
20230622,165700,10778529460,17130,17130,17130,17130,0
20230622,165600,10778529460,17130,17130,17130,17130,0
20230622,165500,10778529460,17130,17130,17130,17130,0
20230622,165400,10778529460,17130,17130,17130,17130,0
20230622,165300,10778529460,17130,17130,17130,17130,0
20230622,165200,10778529460,17130,17130,17130,17130,0
20230622,165100,10778529460,17130,17130,17130,17130,0
20230622,165000,10778529460,17130,17130,17130,17130,0
20230622,164900,10778529460,17130,17130,17130,17130,0
20230622,164800,10778529460,17130,17130,17130,17130,0
20230622,164700,10778529460,17130,17130,17130,17130,0
20230622,164600,10778529460,17130,17130,17130,17130,0
20230622,164500,10778529460,17130,17130,17130,17130,0
20230622,164400,10778529460,17130,17130,17130,17130,0
20230622,164300,10778529460,17130,17130,17130,17130,0
20230622,164200,10778529460,17130,17130,17130,17130,0
20230622,164100,10778529460,17130,17130,17130,17130,0
20230622,164000,10778529460,17130,17130,17130,17130,3977
20230622,163900,10778529460,17130,17130,17130,17130,0
20230622,163800,10778529460,17130,17130,17130,17130,0
20230622,163700,10778529460,17130,17130,17130,17130,0
20230622,163600,10778529460,17130,17130,17130,17130,0
20230622,163500,10778529460,17130,17130,17130,17130,0
20230622,163400,10778529460,17130,17130,17130,17130,0
20230622,163300,10778529460,17130,17130,17130,17130,0
20230622,163200,10778529460,17130,17130,17130,17130,0
20230622,163100,10778529460,17130,17130,17130,17130,0
20230622,163000,10778529460,17130,17130,17130,17130,0
20230622,162900,10778529460,17130,17130,17130,17130,0
20230622,162800,10778529460,17130,17130,17130,17130,0
20230622,162700,10778529460,17130,17130,17130,17130,0
20230622,162600,10778529460,17130,17130,17130,17130,0
20230622,162500,10778529460,17130,17130,17130,17130,0
20230622,162400,10778529460,17130,17130,17130,17130,0
20230622,162300,10778529460,17130,17130,17130,17130,0
20230622,162200,10778529460,17130,17130,17130,17130,0
20230622,162100,10778529460,17130,17130,17130,17130,0
20230622,162000,10778529460,17130,17130,17130,17130,0
20230622,161900,10778529460,17130,17130,17130,17130,0
20230622,161800,10778529460,17130,17130,17130,17130,0
20230622,161700,10778529460,17130,17130,17130,17130,0
20230622,161600,10778529460,17130,17130,17130,17130,0
20230622,161500,10778529460,17130,17130,17130,17130,0
20230622,161400,10778529460,17130,17130,17130,17130,0
20230622,161300,10778529460,17130,17130,17130,17130,0
20230622,161200,10778529460,17130,17130,17130,17130,0
20230622,161100,10778529460,17130,17130,17130,17130,0
20230622,161000,10778529460,17130,17130,17130,17130,3977
20230622,160900,10778529460,17130,17130,17130,17130,0
20230622,160800,10778529460,17130,17130,17130,17130,0
20230622,160700,10778529460,17130,17130,17130,17130,0
20230622,160600,10778529460,17130,17130,17130,17130,0
20230622,160500,10778529460,17130,17130,17130,17130,0
20230622,160400,10778529460,17130,17130,17130,17130,0
20230622,160300,10778529460,17130,17130,17130,17130,0
20230622,160200,10778529460,17130,17130,17130,17130,0
20230622,160100,10778529460,17130,17130,17130,17130,0
20230622,160000,10778529460,17130,17130,17130,17130,0
20230622,155900,10778529460,17130,17130,17130,17130,0
20230622,155800,10778529460,17130,17130,17130,17130,0
20230622,155700,10778529460,17130,17130,17130,17130,0
20230622,155600,10778529460,17130,17130,17130,17130,0
20230622,155500,10778529460,17130,17130,17130,17130,0
20230622,155400,10778529460,17130,17130,17130,17130,0
20230622,155300,10778529460,17130,17130,17130,17130,0
20230622,155200,10778529460,17130,17130,17130,17130,0
20230622,155100,10778529460,17130,17130,17130,17130,0
20230622,155000,10778529460,17130,17130,17130,17130,0
20230622,154900,10778529460,17130,17130,17130,17130,0
20230622,154800,10778529460,17130,17130,17130,17130,0
20230622,154700,10778529460,17130,17130,17130,17130,0
20230622,154600,10778529460,17130,17130,17130,17130,0
20230622,154500,10778529460,17130,17130,17130,17130,0
20230622,154400,10778529460,17130,17130,17130,17130,0
20230622,154300,10778529460,17130,17130,17130,17130,0
20230622,154200,10778529460,17130,17130,17130,17130,0
20230622,154100,10778529460,17130,17130,17130,17130,0
20230622,154000,10778529460,17130,17130,17130,17130,3977
20230622,153900,10778529460,17130,17130,17130,17130,0
20230622,153800,10778529460,17130,17130,17130,17130,0
20230622,153700,10778529460,17130,17130,17130,17130,0
20230622,153600,10778529460,17130,17130,17130,17130,0
20230622,153500,10778529460,17130,17130,17130,17130,0
20230622,153400,10778529460,17130,17130,17130,17130,0
20230622,153300,10778529460,17130,17130,17130,17130,0
20230622,153200,10778529460,17130,17130,17130,17130,0
20230622,153100,10778529460,17130,17130,17130,17130,0
20230622,153000,10778529460,17130,17130,17130,17130,3977
20230622,152900,10710403450,16830,16830,16830,16830,0
20230622,152800,10710403450,16830,16830,16830,16830,0
20230622,152700,10710403450,16830,16830,16830,16830,0
20230622,152600,10710403450,16830,16830,16830,16830,0
20230622,152500,10710403450,16830,16830,16830,16830,0
20230622,152400,10710403450,16830,16830,16830,16830,0
20230622,152300,10710403450,16830,16830,16830,16830,0
20230622,152200,10710403450,16830,16830,16830,16830,0
20230622,152100,10710403450,16830,16830,16830,16830,0
20230622,152000,10710403450,16830,16830,16830,16830,0
20230622,151900,10710403450,16830,16850,16900,16830,1655
20230622,151800,10682518110,16850,16880,16880,16850,431
20230622,151700,10675255610,16850,16880,16880,16850,252
20230622,151600,10671008590,16880,16970,16970,16880,1077
20230622,151500,10652784060,17030,17120,17120,16960,1783
20230622,151400,10622382060,17120,17120,17190,17100,7010
20230622,151300,10502089450,17120,16890,17120,16890,2989
20230622,151200,10451315660,16880,16810,16880,16810,941
20230622,151100,10435454880,16810,16830,16830,16800,1723
20230622,151000,10406487810,16820,16860,16860,16820,1111
20230622,150900,10387772070,16860,16870,16880,16850,314
20230622,150800,10382479530,16880,16850,16890,16850,256
20230622,150700,10378159740,16850,16910,16920,16840,952
20230622,150600,10362076730,16900,16910,16910,16900,607
20230622,150500,10351818420,16900,16900,16900,16900,634
20230622,150400,10341103820,16900,16820,16900,16820,132
20230622,150300,10338875500,16820,16890,16900,16820,1573
20230622,150200,10312382770,16890,16840,16890,16840,126
20230622,150100,10310257980,16830,16840,16840,16830,341
20230622,150000,10304518940,16820,16820,16820,16820,353
20230622,145900,10298581480,16820,16840,16840,16820,33
20230622,145800,10298026140,16840,16840,16840,16810,597
20230622,145700,10287977330,16840,16870,16900,16840,1096
20230622,145600,10269494910,16910,16870,16910,16860,741
20230622,145500,10256994440,16920,16870,16920,16870,544
20230622,145400,10247815560,16870,16880,16880,16870,508
20230622,145300,10239244530,16890,16950,16950,16890,657
20230622,145200,10228145520,16950,16980,17000,16950,1777
20230622,145100,10197963720,16980,16940,16980,16930,195
20230622,145000,10194658610,16930,16920,16930,16920,753
20230622,144900,10181915640,16920,16900,16920,16880,1186
20230622,144800,10161866430,16900,16870,16910,16850,841
20230622,144700,10147662830,16860,16840,16860,16840,236
20230622,144600,10143685930,16840,16810,16840,16810,324
20230622,144500,10138237930,16830,16820,16870,16820,811
20230622,144400,10124589190,16800,16820,16840,16800,486
20230622,144300,10116423280,16800,16820,16820,16800,31
20230622,144200,10115901910,16840,16810,16840,16810,291
20230622,144100,10111003460,16800,16800,16800,16710,165
20230622,144000,10108232730,16780,16800,16800,16780,823
20230622,143900,10094419490,16800,16840,16840,16800,62
20230622,143800,10093377850,16820,16790,16820,16790,343
20230622,143700,10087615760,16790,16780,16790,16780,49
20230622,143600,10086793320,16790,16790,16790,16790,297
20230622,143500,10081806690,16780,16780,16790,16780,316
20230622,143400,10076502590,16670,16760,16780,16670,502
20230622,143300,10068114520,16770,16790,16790,16770,29
20230622,143200,10067627790,16790,16770,16790,16770,474
20230622,143100,10059673360,16770,16740,16770,16740,177
20230622,143000,10056706980,16700,16700,16700,16700,245
20230622,142900,10052615480,16700,16690,16700,16690,171
20230622,142800,10049761290,16690,16700,16700,16680,313
20230622,142700,10044536250,16780,16600,16780,16600,1556
20230622,142600,10018508060,16600,16610,16640,16600,302
20230622,142500,10013493810,16600,16620,16630,16600,344
20230622,142400,10007775550,16630,16600,16630,16530,579
20230622,142300,9998180720,16550,16610,16610,16550,629
20230622,142200,9987756890,16600,16620,16680,16600,411
20230622,142100,9980933200,16610,16710,16710,16610,849
20230622,142000,9966788260,16720,16740,16740,16720,333
20230622,141900,9961220430,16740,16740,16740,16740,69
20230622,141800,9960065370,16740,16720,16740,16720,117
20230622,141700,9958108000,16720,16720,16730,16720,178
20230622,141600,9955131730,16700,16730,16730,16700,417
20230622,141500,9948159680,16720,16720,16720,16700,473
20230622,141400,9940258040,16720,16680,16720,16680,672
20230622,141300,9929036740,16720,16740,16740,16660,853
20230622,141200,9914804010,16700,16710,16750,16700,688
20230622,141100,9903307540,16740,16740,16740,16700,867
20230622,141000,9888819160,16730,16760,16760,16730,731
20230622,140900,9876579200,16750,16790,16790,16750,478
20230622,140800,9868565760,16740,16790,16800,16740,1291
20230622,140700,9846940110,16790,16800,16830,16740,703
20230622,140600,9835152750,16800,16840,16880,16800,687
20230622,140500,9823599560,16830,16770,16840,16770,598
20230622,140400,9813563110,16770,16920,16920,16750,2004
20230622,140300,9779934650,16920,16960,17020,16920,83
20230622,140200,9778527290,16950,16920,16950,16910,41
20230622,140100,9777833570,16910,16910,16910,16910,321
20230622,140000,9772405460,16910,17020,17030,16910,118
20230622,135900,9770404820,16970,17000,17020,16970,63
20230622,135800,9769333840,16990,16940,16990,16940,8
20230622,135700,9769198210,16940,16950,16980,16870,1152
20230622,135600,9749679250,16950,16930,16950,16830,767
20230622,135500,9736759130,16830,16950,16960,16820,2499
20230622,135400,9694695090,16920,16910,16980,16910,251
20230622,135300,9690445030,16860,16920,16920,16850,594
20230622,135200,9680422360,16920,16980,16980,16920,543
20230622,135100,9671220910,16980,17020,17020,16980,914
20230622,135000,9655677900,17020,17030,17050,17000,570
20230622,134900,9645974340,17000,17050,17050,17000,329
20230622,134800,9640371170,17020,17170,17180,17020,459
20230622,134700,9632535540,17170,17120,17180,17030,396
20230622,134600,9625768530,17120,17190,17200,17120,301
20230622,134500,9620599410,17120,17020,17120,17020,190
20230622,134400,9617358280,17100,16950,17100,16950,3155
20230622,134300,9563751760,16960,16890,16960,16840,894
20230622,134200,9548677560,16840,16900,16910,16740,3200
20230622,134100,9494841000,16900,16890,16900,16890,128
20230622,134000,9492678740,16960,16960,17000,16860,976
20230622,133900,9476149750,16950,16950,16970,16950,420
20230622,133800,9469028240,16930,16990,16990,16870,457
20230622,133700,9461290650,17000,17020,17020,16850,1011
20230622,133600,9444230670,16870,16920,16950,16870,988
20230622,133500,9427534810,16910,17010,17010,16900,1304
20230622,133400,9405474530,17040,17080,17080,16960,714
20230622,133300,9393305070,17090,17070,17090,17050,283
20230622,133200,9388477590,17060,17050,17080,17050,356
20230622,133100,9382404840,17090,17130,17250,17020,1302
20230622,133000,9360191160,17260,16920,17290,16910,2735
20230622,132900,9313353950,16910,17040,17040,16870,7272
20230622,132800,9189955620,17070,17120,17120,17040,4231
20230622,132700,9117723010,17130,17190,17260,17120,3248
20230622,132600,9062013900,17260,17250,17270,17180,35
20230622,132500,9061411700,17250,17170,17250,17160,724
20230622,132400,9048944810,17200,17170,17220,17160,253
20230622,132300,9044600990,17220,17250,17260,17160,809
20230622,132200,9030676010,17260,17250,17260,17250,434
20230622,132100,9023188310,17250,17290,17310,17250,330
20230622,132000,9017477610,17290,17240,17290,17220,921
20230622,131900,9001587320,17220,17160,17260,17150,1000
20230622,131800,8984347950,17150,17260,17260,17150,1017
20230622,131700,8966897830,17260,17250,17260,17150,3426
20230622,131600,8908024440,17250,17270,17270,17250,409
20230622,131500,8900967510,17250,17310,17310,17230,2043
20230622,131400,8865651850,17360,17290,17360,17260,1420
20230622,131300,8841053010,17400,17290,17400,17270,2866
20230622,131200,8791394610,17260,17380,17420,17240,1990
20230622,131100,8756852930,17370,17210,17400,17210,3671
20230622,131000,8693261450,17170,17160,17170,17160,413
20230622,130900,8686170290,17150,17170,17260,17130,648
20230622,130800,8675051760,17160,17240,17270,17130,983
20230622,130700,8658142540,17240,17330,17330,17240,194
20230622,130600,8654788390,17330,17200,17350,17200,1028
20230622,130500,8636993600,17200,17140,17200,17120,740
20230622,130400,8624297960,17180,17120,17180,17120,1320
20230622,130300,8601662940,17110,17140,17160,17060,2065
20230622,130200,8566328980,17130,17300,17300,17110,6317
20230622,130100,8457589030,17300,17350,17360,17300,1275
20230622,130000,8435499640,17360,17400,17400,17350,1342
20230622,125900,8412187540,17390,17350,17400,17350,488
20230622,125800,8403707750,17340,17380,17410,17330,1852
20230622,125700,8371545190,17380,17390,17390,17330,4650
20230622,125600,8290938990,17390,17390,17550,17340,3070
20230622,125500,8237453790,17340,17500,17500,17340,1573
20230622,125400,8210031640,17480,17600,17650,17470,3566
20230622,125300,8147397360,17580,17460,17590,17450,3807
20230622,125200,8080745360,17450,17390,17480,17330,721
20230622,125100,8068194940,17300,17500,17510,17300,6608
20230622,125000,7953168560,17500,17420,17600,17420,7209
20230622,124900,7827023780,17370,17390,17460,17340,1626
20230622,124800,7798741930,17400,17330,17460,17310,2727
20230622,124700,7751370370,17260,17230,17480,17230,6412
20230622,124600,7640225190,17220,17180,17330,17180,5772
20230622,124500,7540665970,17180,17150,17250,17140,7259
20230622,124400,7415775690,17150,17060,17240,17030,12340
20230622,124300,7204782520,17040,17320,17380,17010,22089
20230622,124200,6825122340,17330,17700,17770,17330,24908
20230622,124100,6387645330,17700,17590,17840,17570,46089
20230622,124000,5571904170,17550,17550,17550,17550,0
20230622,123900,5571904170,17550,17550,17550,17550,0
20230622,123800,5571904170,17550,17200,17560,17200,42985
20230622,123700,4820980920,17200,17180,17200,17170,2191
20230622,123600,4783328290,17170,17040,17180,17040,6736
20230622,123500,4668115020,17050,17050,17090,17050,683
20230622,123400,4656468760,17050,17030,17140,17030,1481
20230622,123300,4631190790,17040,17060,17060,17030,1165
20230622,123200,4611344760,17060,17140,17140,17060,3226
20230622,123100,4556184640,17120,17110,17140,17100,1245
20230622,123000,4534890690,17100,17150,17180,17100,2265
20230622,122900,4496086300,17160,17070,17190,17050,1815
20230622,122800,4465016760,17070,17080,17080,16990,4618
20230622,122700,4386341320,17080,17200,17300,17080,12391
20230622,122600,4172978130,17200,17110,17200,17100,3575
20230622,122500,4111600610,17100,17070,17110,17060,2843
20230622,122400,4063015980,17080,17000,17100,16990,2731
20230622,122300,4016523850,17000,17000,17020,16990,8014
20230622,122200,3880360670,17040,17100,17140,17020,3948
20230622,122100,3812833450,17060,16940,17150,16940,5870
20230622,122000,3712595040,16940,17160,17170,16900,7150
20230622,121900,3590869290,17180,16930,17240,16930,27241
20230622,121800,3126581660,16930,16900,16930,16880,2777
20230622,121700,3079597560,16900,16830,16920,16810,10067
20230622,121600,2909708950,16820,16840,16840,16800,1067
20230622,121500,2891751190,16840,16750,16850,16740,2027
20230622,121400,2857710790,16750,16840,16880,16740,3176
20230622,121300,2804279800,16850,16680,16870,16680,10575
20230622,121200,2626948620,16680,16600,16680,16500,2459
20230622,121100,2586117040,16600,16480,16650,16480,9561
20230622,121000,2427860560,16480,16430,16480,16410,1906
20230622,120900,2396502600,16430,16350,16430,16350,1207
20230622,120800,2376705660,16350,16350,16350,16350,55
20230622,120700,2375806410,16350,16330,16350,16330,530
20230622,120600,2367147190,16320,16270,16320,16270,799
20230622,120500,2354133510,16240,16270,16270,16240,501
20230622,120400,2345982270,16270,16270,16270,16270,14
20230622,120300,2345754490,16230,16220,16270,16220,198
20230622,120200,2342539520,16210,16220,16220,16210,14
20230622,120100,2342312470,16220,16230,16230,16220,251
20230622,120000,2338240130,16230,16270,16270,16230,77
20230622,115900,2336989620,16250,16250,16270,16230,21
20230622,115800,2336648410,16230,16260,16260,16230,524
20230622,115700,2328129500,16260,16260,16260,16260,20
20230622,115600,2327804300,16270,16260,16270,16260,133
20230622,115500,2325641710,16270,16280,16280,16270,124
20230622,115400,2323624220,16280,16280,16280,16280,969
20230622,115300,2307848900,16280,16280,16300,16280,152
20230622,115200,2305373080,16310,16300,16310,16280,1293
20230622,115100,2284320610,16320,16320,16320,16300,11
20230622,115000,2284141270,16320,16320,16320,16320,0
20230622,114900,2284141270,16320,16330,16330,16290,115
20230622,114800,2282267510,16340,16330,16340,16330,3
20230622,114700,2282218510,16320,16320,16320,16280,752
20230622,114600,2269966780,16320,16310,16320,16310,460
20230622,114500,2262462960,16310,16320,16320,16310,74
20230622,114400,2261255960,16320,16320,16340,16270,1076
20230622,114300,2243743310,16290,16310,16310,16290,89
20230622,114200,2242293180,16350,16350,16350,16310,60
20230622,114100,2241312710,16350,16350,16350,16350,69
20230622,114000,2240184560,16340,16340,16350,16340,80
20230622,113900,2238876990,16350,16350,16350,16350,154
20230622,113800,2236359090,16390,16390,16390,16390,100
20230622,113700,2234720090,16390,16310,16390,16310,132
20230622,113600,2232556690,16310,16380,16380,16310,516
20230622,113500,2224105660,16390,16390,16390,16390,1
20230622,113400,2224089270,16400,16390,16400,16300,425
20230622,113300,2217138810,16390,16390,16390,16380,20
20230622,113200,2216811060,16290,16410,16410,16290,1148
20230622,113100,2198034560,16430,16400,16430,16400,974
20230622,113000,2182034930,16430,16370,16430,16370,1681
20230622,112900,2154469690,16310,16290,16360,16290,1696
20230622,112800,2126778550,16290,16290,16300,16260,1028
20230622,112700,2110037530,16290,16250,16290,16250,945
20230622,112600,2094660240,16250,16200,16250,16190,1341
20230622,112500,2072920280,16200,16210,16210,16190,59
20230622,112400,2071964760,16210,16220,16220,16210,1747
20230622,112300,2043628600,16220,16220,16220,16210,1022
20230622,112200,2027052130,16210,16220,16220,16210,469
20230622,112100,2019444960,16220,16170,16220,16170,1553
20230622,112000,1994290570,16160,16120,16160,16100,1255
20230622,111900,1974033850,16120,16120,16120,16050,248
20230622,111800,1970049410,16120,16120,16130,16120,81
20230622,111700,1968743680,16120,16120,16120,16120,1
20230622,111600,1968727560,16050,16100,16120,16050,251
20230622,111500,1964684920,16100,16090,16100,16050,254
20230622,111400,1960608000,16050,16060,16060,16050,35
20230622,111300,1960046030,16130,16130,16130,16130,1
20230622,111200,1960029900,16130,16050,16130,16050,503
20230622,111100,1951956510,16130,16120,16130,16120,11
20230622,111000,1951779180,16120,16010,16120,16010,94
20230622,110900,1950267310,16120,16100,16120,16020,290
20230622,110800,1945619980,16130,16140,16140,16130,5
20230622,110700,1945539290,16140,16140,16140,16140,104
20230622,110600,1943860730,16140,16120,16140,16120,216
20230622,110500,1940378590,16010,16110,16120,16010,134
20230622,110400,1938226870,16110,16110,16120,16110,169
20230622,110300,1935503060,16110,16100,16110,16100,401
20230622,110200,1929046450,16100,16100,16100,16010,1142
20230622,110100,1910751050,16100,16100,16100,16100,160
20230622,110000,1908175050,16100,16100,16100,16050,13
20230622,105900,1907966250,16100,16100,16100,16090,224
20230622,105800,1904360850,16100,16070,16100,16070,285
20230622,105700,1899775480,16070,16050,16070,16050,100
20230622,105600,1898170180,16050,16030,16050,16020,187
20230622,105500,1895174200,16030,16020,16030,16020,120
20230622,105400,1893250850,16020,16050,16050,16020,101
20230622,105300,1891632550,16060,16060,16060,16060,5
20230622,105200,1891552250,16060,16060,16060,16060,212
20230622,105100,1888147530,16060,16060,16060,16060,315
20230622,105000,1883088630,16080,16020,16080,16020,393
20230622,104900,1876792260,16010,16010,16010,16010,278
20230622,104800,1872341480,16020,16020,16020,16010,17
20230622,104700,1872069240,16010,16030,16030,16010,1035
20230622,104600,1855489700,16040,16040,16050,16030,204
20230622,104500,1852219450,16040,16030,16040,16030,65
20230622,104400,1851177490,16040,16030,16040,16030,690
20230622,104300,1840116700,16040,16020,16040,16020,6
20230622,104200,1840020560,16020,16030,16040,16020,437
20230622,104100,1833019260,16030,16050,16050,16030,846
20230622,104000,1819455550,16060,16050,16060,16050,73
20230622,103900,1818283210,16060,16040,16060,16040,1533
20230622,103800,1793693590,16060,16050,16060,16040,745
20230622,103700,1781742730,16080,16080,16080,16080,18
20230622,103600,1781453290,16080,16080,16090,16080,202
20230622,103500,1778205120,16090,16050,16090,16050,316
20230622,103400,1773120810,16090,16090,16090,16090,0
20230622,103300,1773120810,16090,16090,16090,16090,8
20230622,103200,1772992090,16090,16040,16090,16040,5
20230622,103100,1772911760,16070,16040,16070,16030,101
20230622,103000,1771292440,16040,16050,16050,16040,168
20230622,102900,1768597340,16090,16090,16090,16090,20
20230622,102800,1768275540,16040,16080,16090,16040,191
20230622,102700,1765208600,16090,16100,16100,16090,19
20230622,102600,1764902860,16100,16100,16100,16100,39
20230622,102500,1764274960,16130,16100,16130,16100,68
20230622,102400,1763179790,16100,16120,16120,16100,500
20230622,102300,1755128050,16140,16130,16140,16130,22
20230622,102200,1754772980,16140,16110,16140,16100,71
20230622,102100,1753629030,16100,16070,16110,16070,355
20230622,102000,1747916150,16070,16100,16100,16070,46
20230622,101900,1747176380,16070,16100,16100,16050,421
20230622,101800,1740407680,16090,16110,16110,16090,213
20230622,101700,1736979060,16110,16060,16110,16060,501
20230622,101600,1728931420,16060,16110,16110,16060,201
20230622,101500,1725698780,16100,16080,16100,16080,625
20230622,101400,1715647990,16080,16080,16080,16060,19
20230622,101300,1715342690,16080,16070,16080,16070,12
20230622,101200,1715149740,16050,16050,16080,16050,228
20230622,101100,1711488920,16050,16020,16050,16020,418
20230622,101000,1704783940,16040,16020,16040,16020,43
20230622,100900,1704094740,16040,16040,16040,16020,94
20230622,100800,1702587580,16040,16020,16040,16020,216
20230622,100700,1699127080,16030,16050,16060,16020,264
20230622,100600,1694892350,16040,16070,16070,16030,72
20230622,100500,1693737800,16040,16090,16090,16040,433
20230622,100400,1686782100,16080,16080,16090,16070,465
20230622,100300,1679305030,16070,16010,16110,16010,164
20230622,100200,1676673010,16010,16010,16010,16000,249
20230622,100100,1672687210,16010,15960,16010,15940,8920
20230622,100000,1530490100,15970,16010,16010,15960,3109
20230622,095900,1480796180,16010,16080,16080,16010,1480
20230622,095800,1457073990,16090,16140,16140,16090,1016
20230622,095700,1440711460,16110,16110,16140,16110,200
20230622,095600,1437489420,16140,16170,16170,16100,1814
20230622,095500,1408225940,16170,16160,16190,16150,109
20230622,095400,1406464560,16160,16160,16160,16150,1082
20230622,095300,1388989450,16170,16180,16180,16160,882
20230622,095200,1374732440,16200,16200,16200,16180,90
20230622,095100,1373275750,16210,16200,16210,16200,143
20230622,095000,1370958100,16210,16200,16210,16160,660
20230622,094900,1360274740,16200,16160,16200,16160,265
20230622,094800,1355982730,16160,16150,16200,16150,286
20230622,094700,1351353860,16150,16220,16220,16150,137
20230622,094600,1349139720,16250,16200,16250,16140,1616
20230622,094500,1323004000,16200,16280,16280,16200,762
20230622,094400,1310653090,16220,16300,16300,16220,74
20230622,094300,1309452040,16230,16340,16340,16230,349
20230622,094200,1303764550,16270,16230,16350,16230,738
20230622,094100,1291764780,16230,16210,16230,16210,291
20230622,094000,1287042850,16230,16330,16330,16200,1597
20230622,093900,1261040550,16330,16380,16390,16330,221
20230622,093800,1257429940,16390,16430,16450,16380,1057
20230622,093700,1240077280,16430,16370,16430,16370,1320
20230622,093600,1218417310,16380,16380,16380,16320,415
20230622,093500,1211627660,16360,16400,16400,16340,1925
20230622,093400,1180069350,16400,16310,16400,16310,2817
20230622,093300,1133986450,16320,16280,16340,16280,529
20230622,093200,1125359140,16280,16260,16280,16250,605
20230622,093100,1115517630,16270,16230,16280,16230,605
20230622,093000,1105677380,16230,16180,16230,16170,275
20230622,092900,1101219630,16180,16190,16190,16160,546
20230622,092800,1092393270,16190,16210,16210,16180,2424
20230622,092700,1053145490,16250,16220,16270,16200,157
20230622,092600,1050600980,16270,16220,16270,16220,85
20230622,092500,1049220710,16210,16150,16210,16150,1743
20230622,092400,1021043100,16160,16130,16160,16130,362
20230622,092300,1015198730,16120,16120,16160,16110,830
20230622,092200,1001818680,16120,16180,16190,16110,2020
20230622,092100,969208960,16190,16200,16220,16190,394
20230622,092000,962825590,16200,16310,16330,16200,1352
20230622,091900,940824990,16350,16250,16380,16250,1874
20230622,091800,910219540,16250,16260,16270,16250,731
20230622,091700,898328520,16260,16230,16270,16230,134
20230622,091600,896149860,16210,16200,16220,16200,956
20230622,091500,880652190,16210,16190,16220,16190,576
20230622,091400,871316870,16150,16220,16220,16120,2497
20230622,091300,830955190,16220,16110,16260,16110,1823
20230622,091200,801468710,16100,16090,16120,16090,1033
20230622,091100,784834250,16090,16100,16120,16070,498
20230622,091000,776815090,16100,16050,16100,15970,2314
20230622,090900,739771930,16060,16170,16170,16050,2335
20230622,090800,702178740,16160,16200,16210,16160,3114
20230622,090700,651747840,16200,16250,16270,16200,2217
20230622,090600,615771370,16230,16210,16270,16210,1467
20230622,090500,591954390,16230,16310,16310,16200,4078
20230622,090400,525688910,16310,16400,16440,16300,4708
20230622,090300,448724420,16460,16580,16600,16380,5562
20230622,090200,357056830,16580,16420,16580,16380,7053
20230622,090100,241056760,16430,16340,16440,16340,6793
20230622,090000,129753380,16340,15970,16380,15970,8024