stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,195700,188857548695,3800,3800,3800,3800,302265
20230623,195600,188857548695,3800,3800,3800,3800,0
20230623,195500,188857548695,3800,3800,3800,3800,0
20230623,195400,188857548695,3800,3800,3800,3800,0
20230623,195300,188857548695,3800,3800,3800,3800,0
20230623,195200,188857548695,3800,3800,3800,3800,0
20230623,195100,188857548695,3800,3800,3800,3800,0
20230623,195000,188857548695,3800,3800,3800,3800,0
20230623,194900,188857548695,3800,3800,3800,3800,0
20230623,194800,188857548695,3800,3800,3800,3800,0
20230623,194700,188857548695,3800,3800,3800,3800,0
20230623,194600,188857548695,3800,3800,3800,3800,0
20230623,194500,188857548695,3800,3800,3800,3800,0
20230623,194400,188857548695,3800,3800,3800,3800,0
20230623,194300,188857548695,3800,3800,3800,3800,0
20230623,194200,188857548695,3800,3800,3800,3800,0
20230623,194100,188857548695,3800,3800,3800,3800,0
20230623,194000,188857548695,3800,3800,3800,3800,0
20230623,193900,188857548695,3800,3800,3800,3800,0
20230623,193800,188857548695,3800,3800,3800,3800,0
20230623,193700,188857548695,3800,3800,3800,3800,0
20230623,193600,188857548695,3800,3800,3800,3800,0
20230623,193500,188857548695,3800,3800,3800,3800,0
20230623,193400,188857548695,3800,3800,3800,3800,0
20230623,193300,188857548695,3800,3800,3800,3800,0
20230623,193200,188857548695,3800,3800,3800,3800,0
20230623,193100,188857548695,3800,3800,3800,3800,0
20230623,193000,188857548695,3800,3800,3800,3800,0
20230623,192900,188857548695,3800,3800,3800,3800,0
20230623,192800,188857548695,3800,3800,3800,3800,0
20230623,192700,188857548695,3800,3800,3800,3800,302265
20230623,192600,188857548695,3800,3800,3800,3800,0
20230623,192500,188857548695,3800,3800,3800,3800,0
20230623,192400,188857548695,3800,3800,3800,3800,0
20230623,192300,188857548695,3800,3800,3800,3800,0
20230623,192200,188857548695,3800,3800,3800,3800,0
20230623,192100,188857548695,3800,3800,3800,3800,0
20230623,192000,188857548695,3800,3800,3800,3800,0
20230623,191900,188857548695,3800,3800,3800,3800,0
20230623,191800,188857548695,3800,3800,3800,3800,0
20230623,191700,188857548695,3800,3800,3800,3800,0
20230623,191600,188857548695,3800,3800,3800,3800,0
20230623,191500,188857548695,3800,3800,3800,3800,0
20230623,191400,188857548695,3800,3800,3800,3800,0
20230623,191300,188857548695,3800,3800,3800,3800,0
20230623,191200,188857548695,3800,3800,3800,3800,0
20230623,191100,188857548695,3800,3800,3800,3800,0
20230623,191000,188857548695,3800,3800,3800,3800,0
20230623,190900,188857548695,3800,3800,3800,3800,0
20230623,190800,188857548695,3800,3800,3800,3800,0
20230623,190700,188857548695,3800,3800,3800,3800,0
20230623,190600,188857548695,3800,3800,3800,3800,0
20230623,190500,188857548695,3800,3800,3800,3800,0
20230623,190400,188857548695,3800,3800,3800,3800,0
20230623,190300,188857548695,3800,3800,3800,3800,0
20230623,190200,188857548695,3800,3800,3800,3800,0
20230623,190100,188857548695,3800,3800,3800,3800,0
20230623,190000,188857548695,3800,3800,3800,3800,0
20230623,185900,188857548695,3800,3800,3800,3800,0
20230623,185800,188857548695,3800,3800,3800,3800,0
20230623,185700,188857548695,3800,3800,3800,3800,302265
20230623,185600,188857548695,3800,3800,3800,3800,0
20230623,185500,188857548695,3800,3800,3800,3800,0
20230623,185400,188857548695,3800,3800,3800,3800,0
20230623,185300,188857548695,3800,3800,3800,3800,0
20230623,185200,188857548695,3800,3800,3800,3800,0
20230623,185100,188857548695,3800,3800,3800,3800,0
20230623,185000,188857548695,3800,3800,3800,3800,0
20230623,184900,188857548695,3800,3800,3800,3800,0
20230623,184800,188857548695,3800,3800,3800,3800,0
20230623,184700,188857548695,3800,3800,3800,3800,0
20230623,184600,188857548695,3800,3800,3800,3800,0
20230623,184500,188857548695,3800,3800,3800,3800,0
20230623,184400,188857548695,3800,3800,3800,3800,0
20230623,184300,188857548695,3800,3800,3800,3800,0
20230623,184200,188857548695,3800,3800,3800,3800,0
20230623,184100,188857548695,3800,3800,3800,3800,0
20230623,184000,188857548695,3800,3800,3800,3800,0
20230623,183900,188857548695,3800,3800,3800,3800,0
20230623,183800,188857548695,3800,3800,3800,3800,0
20230623,183700,188857548695,3800,3800,3800,3800,0
20230623,183600,188857548695,3800,3800,3800,3800,0
20230623,183500,188857548695,3800,3800,3800,3800,0
20230623,183400,188857548695,3800,3800,3800,3800,0
20230623,183300,188857548695,3800,3800,3800,3800,0
20230623,183200,188857548695,3800,3800,3800,3800,0
20230623,183100,188857548695,3800,3800,3800,3800,0
20230623,183000,188857548695,3800,3800,3800,3800,0
20230623,182900,188857548695,3800,3800,3800,3800,0
20230623,182800,188857548695,3800,3800,3800,3800,0
20230623,182700,188857548695,3800,3800,3800,3800,302265
20230623,182600,188857548695,3800,3800,3800,3800,0
20230623,182500,188857548695,3800,3800,3800,3800,0
20230623,182400,188857548695,3800,3800,3800,3800,0
20230623,182300,188857548695,3800,3800,3800,3800,0
20230623,182200,188857548695,3800,3800,3800,3800,0
20230623,182100,188857548695,3800,3800,3800,3800,0
20230623,182000,188857548695,3800,3800,3800,3800,0
20230623,181900,188857548695,3800,3800,3800,3800,0
20230623,181800,188857548695,3800,3800,3800,3800,0
20230623,181700,188857548695,3800,3800,3800,3800,0
20230623,181600,188857548695,3800,3800,3800,3800,0
20230623,181500,188857548695,3800,3800,3800,3800,0
20230623,181400,188857548695,3800,3800,3800,3800,0
20230623,181300,188857548695,3800,3800,3800,3800,0
20230623,181200,188857548695,3800,3800,3800,3800,0
20230623,181100,188857548695,3800,3800,3800,3800,0
20230623,181000,188857548695,3800,3800,3800,3800,0
20230623,180900,188857548695,3800,3800,3800,3800,0
20230623,180800,188857548695,3800,3800,3800,3800,0
20230623,180700,188857548695,3800,3800,3800,3800,0
20230623,180600,188857548695,3800,3800,3800,3800,0
20230623,180500,188857548695,3800,3800,3800,3800,0
20230623,180400,188857548695,3800,3800,3800,3800,0
20230623,180300,188857548695,3800,3800,3800,3800,0
20230623,180200,188857548695,3800,3800,3800,3800,0
20230623,180100,188857548695,3800,3800,3800,3800,0
20230623,180000,188857548695,3800,3800,3800,3800,0
20230623,175900,188857548695,3800,3800,3800,3800,0
20230623,175800,188857548695,3800,3800,3800,3800,0
20230623,175700,188857548695,3800,3800,3800,3800,302265
20230623,175600,188857548695,3800,3800,3800,3800,0
20230623,175500,188857548695,3800,3800,3800,3800,0
20230623,175400,188857548695,3800,3800,3800,3800,0
20230623,175300,188857548695,3800,3800,3800,3800,0
20230623,175200,188857548695,3800,3800,3800,3800,0
20230623,175100,188857548695,3800,3800,3800,3800,0
20230623,175000,188857548695,3800,3800,3800,3800,0
20230623,174900,188857548695,3800,3800,3800,3800,0
20230623,174800,188857548695,3800,3800,3800,3800,0
20230623,174700,188857548695,3800,3800,3800,3800,0
20230623,174600,188857548695,3800,3800,3800,3800,0
20230623,174500,188857548695,3800,3800,3800,3800,0
20230623,174400,188857548695,3800,3800,3800,3800,0
20230623,174300,188857548695,3800,3800,3800,3800,0
20230623,174200,188857548695,3800,3800,3800,3800,0
20230623,174100,188857548695,3800,3800,3800,3800,0
20230623,174000,188857548695,3800,3800,3800,3800,0
20230623,173900,188857548695,3800,3800,3800,3800,0
20230623,173800,188857548695,3800,3800,3800,3800,0
20230623,173700,188857548695,3800,3800,3800,3800,0
20230623,173600,188857548695,3800,3800,3800,3800,0
20230623,173500,188857548695,3800,3800,3800,3800,0
20230623,173400,188857548695,3800,3800,3800,3800,0
20230623,173300,188857548695,3800,3800,3800,3800,0
20230623,173200,188857548695,3800,3800,3800,3800,0
20230623,173100,188857548695,3800,3800,3800,3800,0
20230623,173000,188857548695,3800,3800,3800,3800,0
20230623,172900,188857548695,3800,3800,3800,3800,0
20230623,172800,188857548695,3800,3800,3800,3800,0
20230623,172700,188857548695,3800,3800,3800,3800,302265
20230623,172600,188857548695,3800,3800,3800,3800,0
20230623,172500,188857548695,3800,3800,3800,3800,0
20230623,172400,188857548695,3800,3800,3800,3800,0
20230623,172300,188857548695,3800,3800,3800,3800,0
20230623,172200,188857548695,3800,3800,3800,3800,0
20230623,172100,188857548695,3800,3800,3800,3800,0
20230623,172000,188857548695,3800,3800,3800,3800,0
20230623,171900,188857548695,3800,3800,3800,3800,0
20230623,171800,188857548695,3800,3800,3800,3800,0
20230623,171700,188857548695,3800,3800,3800,3800,0
20230623,171600,188857548695,3800,3800,3800,3800,0
20230623,171500,188857548695,3800,3800,3800,3800,0
20230623,171400,188857548695,3800,3800,3800,3800,0
20230623,171300,188857548695,3800,3800,3800,3800,0
20230623,171200,188857548695,3800,3800,3800,3800,0
20230623,171100,188857548695,3800,3800,3800,3800,0
20230623,171000,188857548695,3800,3800,3800,3800,0
20230623,170900,188857548695,3800,3800,3800,3800,0
20230623,170800,188857548695,3800,3800,3800,3800,0
20230623,170700,188857548695,3800,3800,3800,3800,0
20230623,170600,188857548695,3800,3800,3800,3800,0
20230623,170500,188857548695,3800,3800,3800,3800,0
20230623,170400,188857548695,3800,3800,3800,3800,0
20230623,170300,188857548695,3800,3800,3800,3800,0
20230623,170200,188857548695,3800,3800,3800,3800,0
20230623,170100,188857548695,3800,3800,3800,3800,0
20230623,170000,188857548695,3800,3800,3800,3800,0
20230623,165900,188857548695,3800,3800,3800,3800,0
20230623,165800,188857548695,3800,3800,3800,3800,0
20230623,165700,188857548695,3800,3800,3800,3800,302265
20230623,165600,188857548695,3800,3800,3800,3800,0
20230623,165500,188857548695,3800,3800,3800,3800,0
20230623,165400,188857548695,3800,3800,3800,3800,0
20230623,165300,188857548695,3800,3800,3800,3800,0
20230623,165200,188857548695,3800,3800,3800,3800,0
20230623,165100,188857548695,3800,3800,3800,3800,0
20230623,165000,188857548695,3800,3800,3800,3800,0
20230623,164900,188857548695,3800,3800,3800,3800,0
20230623,164800,188857548695,3800,3800,3800,3800,0
20230623,164700,188857548695,3800,3800,3800,3800,0
20230623,164600,188857548695,3800,3800,3800,3800,0
20230623,164500,188857548695,3800,3800,3800,3800,0
20230623,164400,188857548695,3800,3800,3800,3800,0
20230623,164300,188857548695,3800,3800,3800,3800,0
20230623,164200,188857548695,3800,3800,3800,3800,0
20230623,164100,188857548695,3800,3800,3800,3800,0
20230623,164000,188857548695,3800,3800,3800,3800,0
20230623,163900,188857548695,3800,3800,3800,3800,0
20230623,163800,188857548695,3800,3800,3800,3800,0
20230623,163700,188857548695,3800,3800,3800,3800,0
20230623,163600,188857548695,3800,3800,3800,3800,0
20230623,163500,188857548695,3800,3800,3800,3800,0
20230623,163400,188857548695,3800,3800,3800,3800,0
20230623,163300,188857548695,3800,3800,3800,3800,0
20230623,163200,188857548695,3800,3800,3800,3800,0
20230623,163100,188857548695,3800,3800,3800,3800,0
20230623,163000,188857548695,3800,3800,3800,3800,0
20230623,162900,188857548695,3800,3800,3800,3800,0
20230623,162800,188857548695,3800,3800,3800,3800,0
20230623,162700,188857548695,3800,3800,3800,3800,302265
20230623,162600,188857548695,3800,3800,3800,3800,0
20230623,162500,188857548695,3800,3800,3800,3800,0
20230623,162400,188857548695,3800,3800,3800,3800,0
20230623,162300,188857548695,3800,3800,3800,3800,0
20230623,162200,188857548695,3800,3800,3800,3800,0
20230623,162100,188857548695,3800,3800,3800,3800,0
20230623,162000,188857548695,3800,3800,3800,3800,0
20230623,161900,188857548695,3800,3800,3800,3800,0
20230623,161800,188857548695,3800,3800,3800,3800,0
20230623,161700,188857548695,3800,3800,3800,3800,0
20230623,161600,188857548695,3800,3800,3800,3800,0
20230623,161500,188857548695,3800,3800,3800,3800,0
20230623,161400,188857548695,3800,3800,3800,3800,0
20230623,161300,188857548695,3800,3800,3800,3800,0
20230623,161200,188857548695,3800,3800,3800,3800,0
20230623,161100,188857548695,3800,3800,3800,3800,0
20230623,161000,188857548695,3800,3800,3800,3800,0
20230623,160900,188857548695,3800,3800,3800,3800,0
20230623,160800,188857548695,3800,3800,3800,3800,0
20230623,160700,188857548695,3800,3800,3800,3800,0
20230623,160600,188857548695,3800,3800,3800,3800,0
20230623,160500,188857548695,3800,3800,3800,3800,0
20230623,160400,188857548695,3800,3800,3800,3800,0
20230623,160300,188857548695,3800,3800,3800,3800,0
20230623,160200,188857548695,3800,3800,3800,3800,0
20230623,160100,188857548695,3800,3800,3800,3800,0
20230623,160000,188857548695,3800,3800,3800,3800,0
20230623,155900,188857548695,3800,3800,3800,3800,0
20230623,155800,188857548695,3800,3800,3800,3800,0
20230623,155700,188857548695,3800,3800,3800,3800,302265
20230623,155600,188857548695,3800,3800,3800,3800,0
20230623,155500,188857548695,3800,3800,3800,3800,0
20230623,155400,188857548695,3800,3800,3800,3800,0
20230623,155300,188857548695,3800,3800,3800,3800,0
20230623,155200,188857548695,3800,3800,3800,3800,0
20230623,155100,188857548695,3800,3800,3800,3800,0
20230623,155000,188857548695,3800,3800,3800,3800,0
20230623,154900,188857548695,3800,3800,3800,3800,0
20230623,154800,188857548695,3800,3800,3800,3800,0
20230623,154700,188857548695,3800,3800,3800,3800,0
20230623,154600,188857548695,3800,3800,3800,3800,0
20230623,154500,188857548695,3800,3800,3800,3800,0
20230623,154400,188857548695,3800,3800,3800,3800,0
20230623,154300,188857548695,3800,3800,3800,3800,0
20230623,154200,188857548695,3800,3800,3800,3800,0
20230623,154100,188857548695,3800,3800,3800,3800,0
20230623,154000,188857548695,3800,3800,3800,3800,0
20230623,153900,188857548695,3800,3800,3800,3800,0
20230623,153800,188857548695,3800,3800,3800,3800,0
20230623,153700,188857548695,3800,3800,3800,3800,0
20230623,153600,188857548695,3800,3800,3800,3800,0
20230623,153500,188857548695,3800,3800,3800,3800,0
20230623,153400,188857548695,3800,3800,3800,3800,0
20230623,153300,188857548695,3800,3800,3800,3800,0
20230623,153200,188857548695,3800,3800,3800,3800,0
20230623,153100,188857548695,3800,3800,3800,3800,0
20230623,153000,188857548695,3800,3800,3800,3800,302265
20230623,152900,187708941695,3810,3810,3810,3810,0
20230623,152800,187708941695,3810,3810,3810,3810,0
20230623,152700,187708941695,3810,3810,3810,3810,0
20230623,152600,187708941695,3810,3810,3810,3810,0
20230623,152500,187708941695,3810,3810,3810,3810,0
20230623,152400,187708941695,3810,3810,3810,3810,0
20230623,152300,187708941695,3810,3810,3810,3810,0
20230623,152200,187708941695,3810,3810,3810,3810,0
20230623,152100,187708941695,3810,3810,3810,3810,0
20230623,152000,187708941695,3810,3810,3810,3810,0
20230623,151900,187708941695,3810,3815,3815,3800,173256
20230623,151800,187049192050,3810,3815,3815,3810,55455
20230623,151700,186837696755,3815,3820,3820,3810,49054
20230623,151600,186650537370,3820,3805,3820,3805,73297
20230623,151500,186371306300,3805,3805,3810,3800,91152
20230623,151400,186024500160,3805,3820,3820,3800,76681
20230623,151300,185732580425,3820,3820,3825,3810,74297
20230623,151200,185448929915,3820,3825,3830,3820,23933
20230623,151100,185357457905,3825,3830,3830,3820,27491
20230623,151000,185252281380,3830,3830,3830,3820,42856
20230623,150900,185088359565,3825,3825,3835,3825,37004
20230623,150800,184946626000,3825,3825,3830,3825,28970
20230623,150700,184835727455,3825,3835,3835,3825,46558
20230623,150600,184657450915,3835,3835,3835,3830,7642
20230623,150500,184628171220,3830,3830,3835,3825,55267
20230623,150400,184416544045,3825,3825,3830,3825,19924
20230623,150300,184340293425,3830,3820,3830,3820,16485
20230623,150200,184277264300,3820,3820,3825,3810,36445
20230623,150100,184138095580,3825,3840,3840,3820,75726
20230623,150000,183847819980,3835,3840,3850,3835,56891
20230623,145900,183629344270,3845,3825,3845,3820,85689
20230623,145800,183300610435,3825,3805,3830,3805,65016
20230623,145700,183052482180,3805,3795,3810,3795,30192
20230623,145600,182937718165,3795,3790,3795,3785,49688
20230623,145500,182749369230,3795,3780,3810,3775,151369
20230623,145400,182175758545,3780,3790,3800,3765,220293
20230623,145300,181343523915,3795,3805,3810,3790,221177
20230623,145200,180503287800,3805,3810,3815,3805,66064
20230623,145100,180251779355,3810,3820,3820,3805,110740
20230623,145000,179829849885,3815,3820,3825,3815,68068
20230623,144900,179569841875,3820,3835,3835,3820,54245
20230623,144800,179362367710,3830,3840,3840,3830,17988
20230623,144700,179293433935,3840,3840,3840,3830,17737
20230623,144600,179225385155,3835,3830,3835,3820,78155
20230623,144500,178926240850,3825,3825,3830,3825,36700
20230623,144400,178785806195,3825,3835,3840,3825,57153
20230623,144300,178566842320,3840,3850,3855,3835,44783
20230623,144200,178394777640,3855,3860,3860,3850,27989
20230623,144100,178286822725,3860,3855,3870,3850,68875
20230623,144000,178020902000,3860,3855,3860,3850,44177
20230623,143900,177850619770,3855,3855,3860,3850,32523
20230623,143800,177725229590,3860,3850,3860,3845,32872
20230623,143700,177598628070,3850,3840,3850,3835,27560
20230623,143600,177492741195,3840,3840,3840,3835,12049
20230623,143500,177446493050,3835,3835,3840,3835,7568
20230623,143400,177417443320,3835,3840,3840,3830,21835
20230623,143300,177333755675,3840,3855,3855,3835,36586
20230623,143200,177192988145,3855,3855,3865,3845,102527
20230623,143100,176797507195,3845,3825,3855,3825,46862
20230623,143000,176617726365,3830,3815,3830,3810,29943
20230623,142900,176503435490,3810,3815,3815,3810,31828
20230623,142800,176382148665,3815,3825,3825,3810,31216
20230623,142700,176263063325,3825,3830,3830,3820,42088
20230623,142600,176102136295,3830,3825,3830,3825,28907
20230623,142500,175991531335,3825,3825,3830,3820,35221
20230623,142400,175856823915,3825,3810,3825,3805,87178
20230623,142300,175524264580,3805,3820,3825,3800,143320
20230623,142200,174978169625,3820,3835,3840,3820,83857
20230623,142100,174657389840,3835,3840,3840,3830,55070
20230623,142000,174446149665,3840,3845,3845,3835,41947
20230623,141900,174285058560,3845,3840,3845,3835,13182
20230623,141800,174234431995,3840,3830,3845,3825,41079
20230623,141700,174076892615,3830,3830,3830,3820,88495
20230623,141600,173738367840,3825,3835,3840,3825,76518
20230623,141500,173445222075,3835,3850,3855,3830,110364
20230623,141400,173021220635,3850,3860,3865,3845,74265
20230623,141300,172735226510,3860,3860,3875,3855,86329
20230623,141200,172401529260,3860,3855,3860,3850,19138
20230623,141100,172327717750,3855,3850,3860,3845,36751
20230623,141000,172186158035,3845,3845,3850,3840,47535
20230623,140900,172003505090,3845,3835,3850,3830,88221
20230623,140800,171664907490,3830,3855,3855,3825,147644
20230623,140700,171098189570,3850,3870,3870,3850,107433
20230623,140600,170683503575,3870,3875,3875,3855,61990
20230623,140500,170443964765,3875,3890,3890,3870,65991
20230623,140400,170187700600,3890,3870,3895,3865,132112
20230623,140300,169675987350,3870,3855,3875,3850,80647
20230623,140200,169364277925,3860,3845,3860,3830,221769
20230623,140100,168512478210,3850,3895,3895,3835,334971
20230623,140000,167217581240,3890,3880,3895,3870,166440
20230623,135900,166572282830,3880,3910,3915,3880,336782
20230623,135800,165259808090,3905,3940,3940,3905,187225
20230623,135700,164525928480,3940,3945,3950,3935,163475
20230623,135600,163881485575,3950,3945,3950,3945,46393
20230623,135500,163698418310,3945,3955,3955,3940,121869
20230623,135400,163217395870,3950,3955,3960,3950,26022
20230623,135300,163114490735,3955,3955,3960,3950,30909
20230623,135200,162992280375,3955,3960,3965,3950,41213
20230623,135100,162829247355,3965,3955,3970,3950,53178
20230623,135000,162618444415,3955,3970,3970,3945,118712
20230623,134900,162148613340,3970,3975,3985,3960,160570
20230623,134800,161510158710,3975,3970,3980,3965,138228
20230623,134700,160961129085,3970,3960,3970,3955,79966
20230623,134600,160644210580,3955,3950,3960,3945,100505
20230623,134500,160247151170,3945,3945,3950,3940,39443
20230623,134400,160091554795,3945,3945,3950,3940,63449
20230623,134300,159841213500,3945,3945,3950,3940,52572
20230623,134200,159633817910,3940,3945,3950,3940,21397
20230623,134100,159549434075,3945,3950,3950,3940,50677
20230623,134000,159349525360,3950,3945,3950,3940,26659
20230623,133900,159244379300,3945,3940,3945,3930,62455
20230623,133800,158998438545,3940,3940,3945,3935,73414
20230623,133700,158709269745,3945,3945,3950,3940,44396
20230623,133600,158534217640,3945,3965,3965,3945,115506
20230623,133500,158076990105,3965,3955,3965,3955,99138
20230623,133400,157684236220,3960,3940,3960,3940,82469
20230623,133300,157358575950,3940,3935,3950,3930,97866
20230623,133200,156972749150,3935,3925,3935,3910,174235
20230623,133100,156289433300,3920,3940,3945,3920,148938
20230623,133000,155703708585,3940,3945,3950,3940,126583
20230623,132900,155204517580,3945,3965,3965,3945,141429
20230623,132800,154645157135,3965,3960,3970,3960,100209
20230623,132700,154247916565,3965,3945,3965,3945,117334
20230623,132600,153784038195,3945,3940,3960,3940,116981
20230623,132500,153321891565,3940,3950,3955,3925,249559
20230623,132400,152339751775,3950,3970,3980,3950,202984
20230623,132300,151535186890,3975,3930,3980,3920,389436
20230623,132200,149998228250,3925,3980,3990,3920,423810
20230623,132100,148322682700,3985,3980,4000,3980,248661
20230623,132000,147330613235,3985,4040,4040,3975,552166
20230623,131900,145118964750,4040,4035,4050,4025,637001
20230623,131800,142545450295,4035,3980,4040,3980,910433
20230623,131700,138896971705,3985,3970,3990,3965,293040
20230623,131600,137731963515,3975,3965,3975,3960,260498
20230623,131500,136698224070,3965,3940,3980,3940,472741
20230623,131400,134822832780,3940,3920,3945,3920,212752
20230623,131300,133986184755,3920,3925,3930,3905,153522
20230623,131200,133384607310,3930,3945,3955,3925,443824
20230623,131100,131634259510,3945,3890,3945,3890,442447
20230623,131000,129900664785,3890,3880,3890,3875,205133
20230623,130900,129104526385,3880,3875,3885,3870,87188
20230623,130800,128766352410,3875,3845,3875,3845,107148
20230623,130700,128352842990,3845,3875,3875,3845,188858
20230623,130600,127624410830,3870,3900,3900,3870,344284
20230623,130500,126284853460,3890,3870,3900,3865,253651
20230623,130400,125300155885,3870,3855,3870,3850,125421
20230623,130300,124816016340,3855,3845,3855,3840,86733
20230623,130200,124482252395,3845,3845,3850,3835,178485
20230623,130100,123796135505,3845,3835,3845,3825,130914
20230623,130000,123293558045,3835,3815,3835,3810,146148
20230623,125900,122735149960,3815,3805,3815,3800,38959
20230623,125800,122586805300,3805,3800,3810,3795,46301
20230623,125700,122410696925,3800,3795,3800,3795,17717
20230623,125600,122343457675,3795,3795,3800,3795,50225
20230623,125500,122152770715,3795,3795,3800,3795,22313
20230623,125400,122068045885,3800,3795,3800,3790,13391
20230623,125300,122017191255,3795,3795,3800,3790,24122
20230623,125200,121925632145,3800,3800,3800,3790,11273
20230623,125100,121882846625,3800,3785,3800,3780,46640
20230623,125000,121706338900,3790,3810,3815,3780,102422
20230623,124900,121317444880,3815,3820,3825,3800,168011
20230623,124800,120676074105,3825,3800,3830,3800,184013
20230623,124700,119974484255,3805,3795,3805,3790,81389
20230623,124600,119665258660,3790,3785,3795,3780,33581
20230623,124500,119538107540,3780,3770,3785,3770,34024
20230623,124400,119409565425,3775,3775,3775,3770,9394
20230623,124300,119374131225,3775,3775,3775,3765,15245
20230623,124200,119316670130,3770,3770,3775,3765,13819
20230623,124100,119264578555,3770,3775,3780,3765,31913
20230623,124000,119144248625,3780,3775,3780,3770,16711
20230623,123900,119081153290,3775,3775,3780,3770,15778
20230623,123800,119021599490,3780,3780,3780,3775,16997
20230623,123700,118957368175,3780,3780,3785,3770,21743
20230623,123600,118875225205,3785,3775,3785,3770,10446
20230623,123500,118835758250,3775,3775,3780,3765,15144
20230623,123400,118778620125,3780,3785,3785,3770,14473
20230623,123300,118723911150,3785,3790,3790,3780,35243
20230623,123200,118590506405,3790,3780,3790,3780,43113
20230623,123100,118427299755,3780,3760,3780,3760,93877
20230623,123000,118073583235,3760,3765,3765,3760,11443
20230623,122900,118030544590,3760,3755,3765,3755,17337
20230623,122800,117965362785,3760,3760,3765,3750,49048
20230623,122700,117781038035,3765,3765,3770,3760,13801
20230623,122600,117729100530,3765,3765,3770,3760,31877
20230623,122500,117609123455,3765,3765,3765,3760,19389
20230623,122400,117536200690,3765,3765,3765,3760,14592
20230623,122300,117481300395,3760,3765,3765,3760,11839
20230623,122200,117436760105,3765,3765,3765,3760,9703
20230623,122100,117400252390,3760,3770,3775,3760,30657
20230623,122000,117284672775,3775,3775,3775,3770,21843
20230623,121900,117202273195,3775,3750,3775,3750,80867
20230623,121800,116898644190,3750,3760,3760,3750,60547
20230623,121700,116671358645,3760,3770,3770,3755,29771
20230623,121600,116559360445,3765,3775,3780,3760,53944
20230623,121500,116356113180,3775,3785,3785,3775,43109
20230623,121400,116193168540,3785,3785,3790,3780,13654
20230623,121300,116141496885,3785,3785,3790,3780,19308
20230623,121200,116068403130,3785,3790,3790,3780,49405
20230623,121100,115881352680,3785,3795,3795,3785,52025
20230623,121000,115684205775,3790,3805,3805,3785,79530
20230623,120900,115382369895,3800,3795,3800,3790,173484
20230623,120800,114723543680,3795,3780,3795,3775,87454
20230623,120700,114392342060,3775,3770,3775,3765,70609
20230623,120600,114125883925,3770,3760,3770,3760,47277
20230623,120500,113947756735,3760,3760,3765,3755,32438
20230623,120400,113825822050,3755,3750,3760,3750,24097
20230623,120300,113735358385,3750,3755,3760,3750,25021
20230623,120200,113641449645,3755,3775,3775,3750,99071
20230623,120100,113268782860,3775,3765,3780,3765,78032
20230623,120000,112974413320,3770,3765,3770,3755,51727
20230623,115900,112779697020,3765,3765,3770,3755,81859
20230623,115800,112471594390,3760,3760,3765,3755,65690
20230623,115700,112224616105,3760,3750,3760,3745,35097
20230623,115600,112092870965,3745,3745,3750,3740,20730
20230623,115500,112015251970,3745,3745,3750,3740,37306
20230623,115400,111875602430,3745,3740,3750,3735,34046
20230623,115300,111748187990,3735,3735,3740,3730,16936
20230623,115200,111684890715,3735,3730,3740,3730,14768
20230623,115100,111629737670,3735,3740,3740,3725,44428
20230623,115000,111463865085,3740,3745,3750,3735,152957
20230623,114900,110890896910,3745,3730,3745,3730,55562
20230623,114800,110683152615,3730,3725,3735,3720,64364
20230623,114700,110443371595,3720,3715,3720,3710,32670
20230623,114600,110321972345,3715,3710,3715,3700,32459
20230623,114500,110201611995,3715,3710,3715,3710,4017
20230623,114400,110186703175,3710,3710,3715,3700,83794
20230623,114300,109876083285,3710,3710,3710,3705,8255
20230623,114200,109845482090,3705,3705,3710,3700,13785
20230623,114100,109794390700,3705,3705,3705,3700,11641
20230623,114000,109751290795,3705,3700,3705,3695,15359
20230623,113900,109694478465,3695,3700,3700,3695,14310
20230623,113800,109641556280,3700,3700,3705,3695,7092
20230623,113700,109615321475,3700,3700,3705,3695,30957
20230623,113600,109500756025,3700,3700,3705,3700,13469
20230623,113500,109450913150,3700,3700,3705,3695,29799
20230623,113400,109340676685,3700,3710,3710,3700,55447
20230623,113300,109135425825,3710,3720,3720,3705,33765
20230623,113200,109010136805,3715,3715,3720,3715,15658
20230623,113100,108951938245,3715,3715,3720,3715,13996
20230623,113000,108899911680,3715,3720,3720,3715,8104
20230623,112900,108869781815,3720,3725,3725,3710,26707
20230623,112800,108770575950,3720,3720,3725,3720,22392
20230623,112700,108687273380,3720,3715,3720,3710,12888
20230623,112600,108639399905,3715,3715,3720,3710,35542
20230623,112500,108507482310,3715,3715,3720,3710,27893
20230623,112400,108403853985,3720,3715,3720,3715,18052
20230623,112300,108336762480,3720,3725,3730,3715,32250
20230623,112200,108216682155,3725,3735,3735,3725,28964
20230623,112100,108108631230,3735,3735,3740,3730,24028
20230623,112000,108018906670,3735,3740,3740,3730,45488
20230623,111900,107849000825,3740,3740,3740,3735,34373
20230623,111800,107720532430,3740,3735,3740,3735,20277
20230623,111700,107644728315,3735,3735,3735,3730,80730
20230623,111600,107343316830,3735,3725,3735,3725,27615
20230623,111500,107240361675,3725,3725,3725,3720,33049
20230623,111400,107117328780,3725,3720,3725,3715,17735
20230623,111300,107051338180,3725,3735,3735,3720,77057
20230623,111200,106763895105,3735,3730,3735,3725,45680
20230623,111100,106593524325,3730,3735,3735,3725,60917
20230623,111000,106366295145,3735,3725,3740,3725,98971
20230623,110900,105996757510,3725,3710,3730,3705,46187
20230623,110800,105824961960,3710,3700,3710,3700,31050
20230623,110700,105709910395,3700,3700,3705,3695,26186
20230623,110600,105613017490,3700,3700,3705,3695,24301
20230623,110500,105523107660,3700,3700,3700,3695,10932
20230623,110400,105482682825,3695,3695,3700,3690,11129
20230623,110300,105441541230,3700,3690,3700,3690,17842
20230623,110200,105375653195,3690,3690,3695,3685,16314
20230623,110100,105315450035,3685,3690,3690,3685,21674
20230623,110000,105235518145,3690,3700,3705,3685,86185
20230623,105900,104917344455,3700,3710,3715,3700,77657
20230623,105800,104629443255,3715,3710,3715,3700,44318
20230623,105700,104465234060,3705,3715,3720,3705,76808
20230623,105600,104180276330,3715,3705,3720,3700,97650
20230623,105500,103818191665,3705,3695,3710,3695,166186
20230623,105400,103203216095,3695,3690,3695,3690,15559
20230623,105300,103145761690,3690,3685,3695,3685,34524
20230623,105200,103018375400,3690,3680,3690,3680,22381
20230623,105100,102935903075,3685,3685,3690,3680,22200
20230623,105000,102854118670,3690,3695,3695,3680,69276
20230623,104900,102598745285,3695,3690,3695,3685,58832
20230623,104800,102381643345,3690,3685,3690,3680,42647
20230623,104700,102224524675,3685,3670,3685,3670,24502
20230623,104600,102134404640,3675,3670,3675,3665,45545
20230623,104500,101967254900,3665,3665,3665,3655,59849
20230623,104400,101748070995,3660,3660,3665,3655,131000
20230623,104300,101268771565,3660,3665,3665,3655,54604
20230623,104200,101068982820,3660,3675,3680,3655,103725
20230623,104100,100688895375,3675,3680,3680,3660,40630
20230623,104000,100539807505,3680,3685,3690,3655,96057
20230623,103900,100186862935,3680,3655,3680,3655,112740
20230623,103800,99773946330,3655,3660,3660,3650,110501
20230623,103700,99370002250,3660,3660,3665,3655,149778
20230623,103600,98821917270,3660,3670,3670,3660,114287
20230623,103500,98403326625,3670,3670,3675,3665,124768
20230623,103400,97945453225,3670,3695,3700,3670,199498
20230623,103300,97210852575,3695,3695,3700,3690,46843
20230623,103200,97037815545,3695,3695,3700,3690,55108
20230623,103100,96834289430,3695,3700,3700,3690,53216
20230623,103000,96637576570,3700,3690,3700,3685,71176
20230623,102900,96374707250,3685,3685,3690,3680,55809
20230623,102800,96169107710,3685,3685,3690,3685,38513
20230623,102700,96027165545,3690,3685,3690,3680,69406
20230623,102600,95771454490,3685,3695,3695,3680,97277
20230623,102500,95412735165,3695,3695,3700,3690,55523
20230623,102400,95207500445,3700,3695,3700,3695,23631
20230623,102300,95120144265,3700,3690,3700,3685,28409
20230623,102200,95015262770,3690,3685,3690,3680,75269
20230623,102100,94737954185,3685,3710,3715,3670,178559
20230623,102000,94078089685,3715,3695,3715,3695,94202
20230623,101900,93729335430,3700,3690,3700,3675,150255
20230623,101800,93175789620,3690,3700,3700,3680,127986
20230623,101700,92704032750,3700,3715,3715,3690,149309
20230623,101600,92151105735,3715,3720,3725,3710,65438
20230623,101500,91907934545,3725,3720,3725,3715,66503
20230623,101400,91660495605,3725,3730,3730,3715,51247
20230623,101300,91469739640,3730,3740,3740,3715,69426
20230623,101200,91210983340,3740,3735,3745,3730,126710
20230623,101100,90737492715,3735,3705,3735,3700,69533
20230623,101000,90478828230,3705,3700,3730,3695,313678
20230623,100900,89315902430,3700,3675,3700,3655,352452
20230623,100800,88019202855,3680,3705,3705,3675,310958
20230623,100700,86870422570,3705,3705,3710,3700,129656
20230623,100600,86389986905,3710,3710,3715,3700,280018
20230623,100500,85352802285,3715,3725,3730,3710,185237
20230623,100400,84663735470,3725,3720,3730,3720,116312
20230623,100300,84230489575,3725,3735,3735,3720,110671
20230623,100200,83818145740,3735,3745,3745,3725,137902
20230623,100100,83303293315,3745,3750,3755,3740,84815
20230623,100000,82985521000,3750,3715,3750,3710,136142
20230623,095900,82478809475,3720,3765,3770,3710,349258
20230623,095800,81171717995,3765,3780,3785,3765,131034
20230623,095700,80677491030,3780,3795,3800,3780,94611
20230623,095600,80318940875,3795,3795,3795,3785,31131
20230623,095500,80200858880,3795,3785,3795,3785,62919
20230623,095400,79962400930,3785,3775,3790,3770,108236
20230623,095300,79553733025,3775,3775,3800,3770,98784
20230623,095200,79180236985,3775,3775,3780,3770,62747
20230623,095100,78943450430,3775,3770,3775,3765,72373
20230623,095000,78670548150,3770,3775,3780,3760,106635
20230623,094900,78268823345,3775,3800,3800,3775,125952
20230623,094800,77791841025,3800,3820,3820,3795,191291
20230623,094700,77063523135,3815,3810,3830,3810,158204
20230623,094600,76459331145,3810,3800,3815,3795,73284
20230623,094500,76180346320,3800,3795,3810,3790,96113
20230623,094400,75815100925,3795,3785,3795,3780,39439
20230623,094300,75665622810,3785,3790,3795,3785,67832
20230623,094200,75408667145,3795,3800,3815,3790,102604
20230623,094100,75019066325,3795,3785,3805,3780,103679
20230623,094000,74626271700,3785,3760,3790,3750,91647
20230623,093900,74280915510,3760,3785,3790,3750,264779
20230623,093800,73284741090,3790,3845,3845,3775,287067
20230623,093700,72191169215,3835,3800,3850,3790,421144
20230623,093600,70581365265,3800,3790,3815,3780,377066
20230623,093500,69148060105,3790,3750,3790,3745,261495
20230623,093400,68161949985,3755,3760,3760,3735,207600
20230623,093300,67383868300,3750,3765,3770,3730,303955
20230623,093200,66245578865,3770,3750,3775,3735,350118
20230623,093100,64929013880,3745,3705,3800,3700,681386
20230623,093000,62367272840,3705,3610,3715,3585,1124455
20230623,092900,58279638980,3620,3790,3790,3590,1382603
20230623,092800,53191604830,3790,3800,3815,3760,596759
20230623,092700,50925735635,3805,3780,3805,3775,716825
20230623,092600,48203684410,3780,3750,3790,3745,1390011
20230623,092500,42976590230,3740,3740,3740,3740,0
20230623,092400,42976590230,3740,3740,3740,3740,0
20230623,092300,42976590230,3740,3870,3875,3740,780618
20230623,092200,40007523760,3870,3900,3910,3870,356286
20230623,092100,38620439080,3900,3880,3915,3865,429209
20230623,092000,36949586530,3870,3995,3995,3845,1084366
20230623,091900,32684730065,3995,4000,4005,3990,222746
20230623,091800,31794563160,3995,3985,4000,3985,118181
20230623,091700,31322377880,3985,3990,3995,3985,148462
20230623,091600,30730166695,3990,3980,4000,3980,251714
20230623,091500,29726693050,3980,3980,4000,3975,391423
20230623,091400,28168147915,3980,4050,4060,3975,816456
20230623,091300,24895851440,4050,4050,4060,4035,216181
20230623,091200,24021341805,4050,4060,4065,4050,168774
20230623,091100,23336549185,4060,4060,4065,4040,159390
20230623,091000,22690611070,4060,4090,4090,4060,225130
20230623,090900,21773621835,4090,4080,4100,4080,671070
20230623,090800,19025080455,4085,4065,4090,4055,315818
20230623,090700,17736498870,4065,4030,4070,4030,194941
20230623,090600,16947760035,4035,4030,4040,4020,227768
20230623,090500,16030223310,4030,4040,4040,4025,191138
20230623,090400,15259237695,4035,4055,4060,4000,428632
20230623,090300,13532660520,4055,4090,4100,4055,438449
20230623,090200,11741487090,4090,4065,4100,4055,528237
20230623,090100,9583785710,4060,4125,4130,4040,869044
20230623,090000,6040046590,4125,4150,4160,4085,1457026