stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,185600,8169816290,13880,13880,13880,13880,3112
20230622,185500,8169816290,13880,13880,13880,13880,0
20230622,185400,8169816290,13880,13880,13880,13880,0
20230622,185300,8169816290,13880,13880,13880,13880,0
20230622,185200,8169816290,13880,13880,13880,13880,0
20230622,185100,8169816290,13880,13880,13880,13880,0
20230622,185000,8169816290,13880,13880,13880,13880,0
20230622,184900,8169816290,13880,13880,13880,13880,0
20230622,184800,8169816290,13880,13880,13880,13880,0
20230622,184700,8169816290,13880,13880,13880,13880,0
20230622,184600,8169816290,13880,13880,13880,13880,0
20230622,184500,8169816290,13880,13880,13880,13880,0
20230622,184400,8169816290,13880,13880,13880,13880,0
20230622,184300,8169816290,13880,13880,13880,13880,0
20230622,184200,8169816290,13880,13880,13880,13880,0
20230622,184100,8169816290,13880,13880,13880,13880,0
20230622,184000,8169816290,13880,13880,13880,13880,0
20230622,183900,8169816290,13880,13880,13880,13880,0
20230622,183800,8169816290,13880,13880,13880,13880,0
20230622,183700,8169816290,13880,13880,13880,13880,0
20230622,183600,8169816290,13880,13880,13880,13880,0
20230622,183500,8169816290,13880,13880,13880,13880,0
20230622,183400,8169816290,13880,13880,13880,13880,0
20230622,183300,8169816290,13880,13880,13880,13880,0
20230622,183200,8169816290,13880,13880,13880,13880,0
20230622,183100,8169816290,13880,13880,13880,13880,0
20230622,183000,8169816290,13880,13880,13880,13880,0
20230622,182900,8169816290,13880,13880,13880,13880,0
20230622,182800,8169816290,13880,13880,13880,13880,0
20230622,182700,8169816290,13880,13880,13880,13880,0
20230622,182600,8169816290,13880,13880,13880,13880,3112
20230622,182500,8169816290,13880,13880,13880,13880,0
20230622,182400,8169816290,13880,13880,13880,13880,0
20230622,182300,8169816290,13880,13880,13880,13880,0
20230622,182200,8169816290,13880,13880,13880,13880,0
20230622,182100,8169816290,13880,13880,13880,13880,0
20230622,182000,8169816290,13880,13880,13880,13880,0
20230622,181900,8169816290,13880,13880,13880,13880,0
20230622,181800,8169816290,13880,13880,13880,13880,0
20230622,181700,8169816290,13880,13880,13880,13880,0
20230622,181600,8169816290,13880,13880,13880,13880,0
20230622,181500,8169816290,13880,13880,13880,13880,0
20230622,181400,8169816290,13880,13880,13880,13880,0
20230622,181300,8169816290,13880,13880,13880,13880,0
20230622,181200,8169816290,13880,13880,13880,13880,0
20230622,181100,8169816290,13880,13880,13880,13880,0
20230622,181000,8169816290,13880,13880,13880,13880,0
20230622,180900,8169816290,13880,13880,13880,13880,0
20230622,180800,8169816290,13880,13880,13880,13880,0
20230622,180700,8169816290,13880,13880,13880,13880,0
20230622,180600,8169816290,13880,13880,13880,13880,0
20230622,180500,8169816290,13880,13880,13880,13880,0
20230622,180400,8169816290,13880,13880,13880,13880,0
20230622,180300,8169816290,13880,13880,13880,13880,0
20230622,180200,8169816290,13880,13880,13880,13880,0
20230622,180100,8169816290,13880,13880,13880,13880,0
20230622,180000,8169816290,13880,13880,13880,13880,0
20230622,175900,8169816290,13880,13880,13880,13880,0
20230622,175800,8169816290,13880,13880,13880,13880,0
20230622,175700,8169816290,13880,13880,13880,13880,0
20230622,175600,8169816290,13880,13880,13880,13880,3112
20230622,175500,8169816290,13880,13880,13880,13880,0
20230622,175400,8169816290,13880,13880,13880,13880,0
20230622,175300,8169816290,13880,13880,13880,13880,0
20230622,175200,8169816290,13880,13880,13880,13880,0
20230622,175100,8169816290,13880,13880,13880,13880,0
20230622,175000,8169816290,13880,13880,13880,13880,0
20230622,174900,8169816290,13880,13880,13880,13880,0
20230622,174800,8169816290,13880,13880,13880,13880,0
20230622,174700,8169816290,13880,13880,13880,13880,0
20230622,174600,8169816290,13880,13880,13880,13880,0
20230622,174500,8169816290,13880,13880,13880,13880,0
20230622,174400,8169816290,13880,13880,13880,13880,0
20230622,174300,8169816290,13880,13880,13880,13880,0
20230622,174200,8169816290,13880,13880,13880,13880,0
20230622,174100,8169816290,13880,13880,13880,13880,0
20230622,174000,8169816290,13880,13880,13880,13880,0
20230622,173900,8169816290,13880,13880,13880,13880,0
20230622,173800,8169816290,13880,13880,13880,13880,0
20230622,173700,8169816290,13880,13880,13880,13880,0
20230622,173600,8169816290,13880,13880,13880,13880,0
20230622,173500,8169816290,13880,13880,13880,13880,0
20230622,173400,8169816290,13880,13880,13880,13880,0
20230622,173300,8169816290,13880,13880,13880,13880,0
20230622,173200,8169816290,13880,13880,13880,13880,0
20230622,173100,8169816290,13880,13880,13880,13880,0
20230622,173000,8169816290,13880,13880,13880,13880,0
20230622,172900,8169816290,13880,13880,13880,13880,0
20230622,172800,8169816290,13880,13880,13880,13880,0
20230622,172700,8169816290,13880,13880,13880,13880,0
20230622,172600,8169816290,13880,13880,13880,13880,3112
20230622,172500,8169816290,13880,13880,13880,13880,0
20230622,172400,8169816290,13880,13880,13880,13880,0
20230622,172300,8169816290,13880,13880,13880,13880,0
20230622,172200,8169816290,13880,13880,13880,13880,0
20230622,172100,8169816290,13880,13880,13880,13880,0
20230622,172000,8169816290,13880,13880,13880,13880,0
20230622,171900,8169816290,13880,13880,13880,13880,0
20230622,171800,8169816290,13880,13880,13880,13880,0
20230622,171700,8169816290,13880,13880,13880,13880,0
20230622,171600,8169816290,13880,13880,13880,13880,0
20230622,171500,8169816290,13880,13880,13880,13880,0
20230622,171400,8169816290,13880,13880,13880,13880,0
20230622,171300,8169816290,13880,13880,13880,13880,0
20230622,171200,8169816290,13880,13880,13880,13880,0
20230622,171100,8169816290,13880,13880,13880,13880,0
20230622,171000,8169816290,13880,13880,13880,13880,0
20230622,170900,8169816290,13880,13880,13880,13880,0
20230622,170800,8169816290,13880,13880,13880,13880,0
20230622,170700,8169816290,13880,13880,13880,13880,0
20230622,170600,8169816290,13880,13880,13880,13880,0
20230622,170500,8169816290,13880,13880,13880,13880,0
20230622,170400,8169816290,13880,13880,13880,13880,0
20230622,170300,8169816290,13880,13880,13880,13880,0
20230622,170200,8169816290,13880,13880,13880,13880,0
20230622,170100,8169816290,13880,13880,13880,13880,0
20230622,170000,8169816290,13880,13880,13880,13880,0
20230622,165900,8169816290,13880,13880,13880,13880,0
20230622,165800,8169816290,13880,13880,13880,13880,0
20230622,165700,8169816290,13880,13880,13880,13880,0
20230622,165600,8169816290,13880,13880,13880,13880,3112
20230622,165500,8169816290,13880,13880,13880,13880,0
20230622,165400,8169816290,13880,13880,13880,13880,0
20230622,165300,8169816290,13880,13880,13880,13880,0
20230622,165200,8169816290,13880,13880,13880,13880,0
20230622,165100,8169816290,13880,13880,13880,13880,0
20230622,165000,8169816290,13880,13880,13880,13880,0
20230622,164900,8169816290,13880,13880,13880,13880,0
20230622,164800,8169816290,13880,13880,13880,13880,0
20230622,164700,8169816290,13880,13880,13880,13880,0
20230622,164600,8169816290,13880,13880,13880,13880,0
20230622,164500,8169816290,13880,13880,13880,13880,0
20230622,164400,8169816290,13880,13880,13880,13880,0
20230622,164300,8169816290,13880,13880,13880,13880,0
20230622,164200,8169816290,13880,13880,13880,13880,0
20230622,164100,8169816290,13880,13880,13880,13880,0
20230622,164000,8169816290,13880,13880,13880,13880,0
20230622,163900,8169816290,13880,13880,13880,13880,0
20230622,163800,8169816290,13880,13880,13880,13880,0
20230622,163700,8169816290,13880,13880,13880,13880,0
20230622,163600,8169816290,13880,13880,13880,13880,0
20230622,163500,8169816290,13880,13880,13880,13880,0
20230622,163400,8169816290,13880,13880,13880,13880,0
20230622,163300,8169816290,13880,13880,13880,13880,0
20230622,163200,8169816290,13880,13880,13880,13880,0
20230622,163100,8169816290,13880,13880,13880,13880,0
20230622,163000,8169816290,13880,13880,13880,13880,0
20230622,162900,8169816290,13880,13880,13880,13880,0
20230622,162800,8169816290,13880,13880,13880,13880,0
20230622,162700,8169816290,13880,13880,13880,13880,0
20230622,162600,8169816290,13880,13880,13880,13880,3112
20230622,162500,8169816290,13880,13880,13880,13880,0
20230622,162400,8169816290,13880,13880,13880,13880,0
20230622,162300,8169816290,13880,13880,13880,13880,0
20230622,162200,8169816290,13880,13880,13880,13880,0
20230622,162100,8169816290,13880,13880,13880,13880,0
20230622,162000,8169816290,13880,13880,13880,13880,0
20230622,161900,8169816290,13880,13880,13880,13880,0
20230622,161800,8169816290,13880,13880,13880,13880,0
20230622,161700,8169816290,13880,13880,13880,13880,0
20230622,161600,8169816290,13880,13880,13880,13880,0
20230622,161500,8169816290,13880,13880,13880,13880,0
20230622,161400,8169816290,13880,13880,13880,13880,0
20230622,161300,8169816290,13880,13880,13880,13880,0
20230622,161200,8169816290,13880,13880,13880,13880,0
20230622,161100,8169816290,13880,13880,13880,13880,0
20230622,161000,8169816290,13880,13880,13880,13880,0
20230622,160900,8169816290,13880,13880,13880,13880,0
20230622,160800,8169816290,13880,13880,13880,13880,0
20230622,160700,8169816290,13880,13880,13880,13880,0
20230622,160600,8169816290,13880,13880,13880,13880,0
20230622,160500,8169816290,13880,13880,13880,13880,0
20230622,160400,8169816290,13880,13880,13880,13880,0
20230622,160300,8169816290,13880,13880,13880,13880,0
20230622,160200,8169816290,13880,13880,13880,13880,0
20230622,160100,8169816290,13880,13880,13880,13880,0
20230622,160000,8169816290,13880,13880,13880,13880,0
20230622,155900,8169816290,13880,13880,13880,13880,0
20230622,155800,8169816290,13880,13880,13880,13880,0
20230622,155700,8169816290,13880,13880,13880,13880,0
20230622,155600,8169816290,13880,13880,13880,13880,3112
20230622,155500,8169816290,13880,13880,13880,13880,0
20230622,155400,8169816290,13880,13880,13880,13880,0
20230622,155300,8169816290,13880,13880,13880,13880,0
20230622,155200,8169816290,13880,13880,13880,13880,0
20230622,155100,8169816290,13880,13880,13880,13880,0
20230622,155000,8169816290,13880,13880,13880,13880,0
20230622,154900,8169816290,13880,13880,13880,13880,0
20230622,154800,8169816290,13880,13880,13880,13880,0
20230622,154700,8169816290,13880,13880,13880,13880,0
20230622,154600,8169816290,13880,13880,13880,13880,0
20230622,154500,8169816290,13880,13880,13880,13880,0
20230622,154400,8169816290,13880,13880,13880,13880,0
20230622,154300,8169816290,13880,13880,13880,13880,0
20230622,154200,8169816290,13880,13880,13880,13880,0
20230622,154100,8169816290,13880,13880,13880,13880,0
20230622,154000,8169816290,13880,13880,13880,13880,0
20230622,153900,8169816290,13880,13880,13880,13880,0
20230622,153800,8169816290,13880,13880,13880,13880,0
20230622,153700,8169816290,13880,13880,13880,13880,0
20230622,153600,8169816290,13880,13880,13880,13880,0
20230622,153500,8169816290,13880,13880,13880,13880,0
20230622,153400,8169816290,13880,13880,13880,13880,0
20230622,153300,8169816290,13880,13880,13880,13880,0
20230622,153200,8169816290,13880,13880,13880,13880,0
20230622,153100,8169816290,13880,13880,13880,13880,0
20230622,153000,8169816290,13880,13880,13880,13880,3112
20230622,152900,8126621730,13890,13890,13890,13890,0
20230622,152800,8126621730,13890,13890,13890,13890,0
20230622,152700,8126621730,13890,13890,13890,13890,0
20230622,152600,8126621730,13890,13890,13890,13890,0
20230622,152500,8126621730,13890,13890,13890,13890,0
20230622,152400,8126621730,13890,13890,13890,13890,0
20230622,152300,8126621730,13890,13890,13890,13890,0
20230622,152200,8126621730,13890,13890,13890,13890,0
20230622,152100,8126621730,13890,13890,13890,13890,0
20230622,152000,8126621730,13890,13890,13890,13890,0
20230622,151900,8126621730,13890,13890,13900,13820,1082
20230622,151800,8111617770,13870,13890,13910,13870,4024
20230622,151700,8055706260,13890,13910,13920,13890,2954
20230622,151600,8014622350,13910,13910,13910,13910,164
20230622,151500,8012341110,13910,13880,13910,13880,284
20230622,151400,8008394900,13880,13870,13880,13870,192
20230622,151300,8005731810,13870,13860,13870,13850,756
20230622,151200,7995254390,13860,13840,13860,13830,381
20230622,151100,7989982400,13830,13830,13840,13820,785
20230622,151000,7979125420,13830,13840,13840,13830,555
20230622,150900,7971447840,13850,13860,13860,13850,139
20230622,150800,7969522490,13850,13860,13860,13850,604
20230622,150700,7961155570,13860,13870,13870,13860,29
20230622,150600,7960753610,13870,13860,13870,13860,377
20230622,150500,7955528300,13860,13860,13860,13860,518
20230622,150400,7948348820,13850,13870,13870,13850,235
20230622,150300,7945091360,13870,13860,13870,13860,568
20230622,150200,7937215230,13850,13850,13850,13850,0
20230622,150100,7937215230,13850,13860,13860,13850,152
20230622,150000,7935109150,13850,13860,13860,13850,118
20230622,145900,7933474720,13860,13870,13870,13860,22
20230622,145800,7933169600,13870,13900,13900,13870,552
20230622,145700,7925500980,13900,13840,13900,13840,744
20230622,145600,7915187990,13840,13830,13840,13820,707
20230622,145500,7905409110,13830,13830,13830,13820,407
20230622,145400,7899780310,13820,13810,13830,13810,964
20230622,145300,7886459520,13820,13810,13820,13810,245
20230622,145200,7883075790,13810,13810,13820,13810,267
20230622,145100,7879388500,13810,13810,13810,13800,456
20230622,145000,7873091250,13810,13820,13820,13800,264
20230622,144900,7869446950,13800,13810,13820,13800,1431
20230622,144800,7849690710,13810,13820,13820,13810,455
20230622,144700,7843406120,13820,13810,13830,13810,744
20230622,144600,7833125270,13820,13820,13820,13810,1465
20230622,144500,7812892560,13820,13810,13820,13800,966
20230622,144400,7799556330,13810,13810,13820,13810,912
20230622,144300,7786960520,13810,13820,13820,13810,1347
20230622,144200,7768357020,13820,13830,13830,13820,1631
20230622,144100,7745810020,13840,13840,13840,13830,3114
20230622,144000,7702736810,13840,13850,13850,13840,1907
20230622,143900,7676337730,13860,13850,13860,13850,1061
20230622,143800,7661642770,13850,13860,13860,13850,45
20230622,143700,7661019150,13860,13860,13860,13860,175
20230622,143600,7658593650,13860,13860,13860,13850,185
20230622,143500,7656029650,13860,13860,13860,13860,265
20230622,143400,7652356750,13850,13850,13860,13850,861
20230622,143300,7640430840,13850,13860,13860,13850,1173
20230622,143200,7624183170,13860,13860,13860,13850,216
20230622,143100,7621190130,13850,13860,13860,13850,141
20230622,143000,7619237270,13850,13850,13850,13850,23
20230622,142900,7618918720,13860,13880,13880,13860,372
20230622,142800,7613761730,13870,13860,13870,13860,638
20230622,142700,7604912720,13860,13860,13860,13850,916
20230622,142600,7592221960,13860,13850,13860,13850,698
20230622,142500,7582548760,13850,13860,13870,13840,4586
20230622,142400,7519017020,13860,13860,13870,13860,264
20230622,142300,7515356480,13870,13870,13870,13860,265
20230622,142200,7511681590,13870,13880,13880,13870,877
20230622,142100,7499516640,13890,13900,13900,13880,2438
20230622,142000,7465652790,13900,13900,13900,13900,289
20230622,141900,7461635690,13910,13910,13910,13910,3
20230622,141800,7461593960,13910,13910,13910,13900,1030
20230622,141700,7447273890,13910,13900,13910,13900,223
20230622,141600,7444171970,13900,13910,13910,13900,264
20230622,141500,7440500630,13900,13910,13910,13890,832
20230622,141400,7428939740,13900,13900,13900,13900,477
20230622,141300,7422309440,13900,13910,13910,13900,133
20230622,141200,7420459720,13900,13890,13900,13890,785
20230622,141100,7409555570,13890,13890,13890,13890,158
20230622,141000,7407360950,13880,13890,13890,13880,53
20230622,140900,7406625200,13880,13910,13910,13880,2258
20230622,140800,7375233870,13910,13920,13920,13910,191
20230622,140700,7372575160,13920,13930,13930,13920,208
20230622,140600,7369679790,13930,13920,13930,13920,320
20230622,140500,7365225350,13920,13920,13920,13920,894
20230622,140400,7352780870,13910,13910,13920,13910,170
20230622,140300,7350416140,13910,13910,13920,13900,230
20230622,140200,7347216450,13900,13890,13910,13880,618
20230622,140100,7338629310,13880,13870,13890,13850,2517
20230622,140000,7303728850,13870,13860,13870,13860,520
20230622,135900,7296520510,13870,13870,13870,13850,261
20230622,135800,7292903950,13860,13860,13870,13850,2442
20230622,135700,7259051930,13870,13910,13910,13860,2650
20230622,135600,7222266460,13910,13900,13920,13900,1431
20230622,135500,7202367890,13920,13920,13920,13910,906
20230622,135400,7189765230,13920,13920,13920,13920,21
20230622,135300,7189472910,13910,13910,13920,13910,154
20230622,135200,7187330370,13910,13910,13910,13910,1165
20230622,135100,7171125220,13920,13910,13930,13910,733
20230622,135000,7160924040,13910,13920,13920,13900,515
20230622,134900,7153759240,13920,13940,13940,13920,5408
20230622,134800,7078472870,13940,13940,13950,13940,197
20230622,134700,7075725120,13960,13940,13960,13940,556
20230622,134600,7067972540,13940,13920,13940,13920,497
20230622,134500,7061050800,13920,13910,13920,13910,825
20230622,134400,7049567300,13910,13940,13940,13900,2571
20230622,134300,7013802920,13910,13940,13940,13910,765
20230622,134200,7003147940,13950,13950,13950,13930,3210
20230622,134100,6958425830,13950,13930,13950,13930,539
20230622,134000,6950915980,13960,13960,13960,13930,1358
20230622,133900,6931978210,13980,13960,13980,13960,96
20230622,133800,6930638030,13960,13960,13970,13950,327
20230622,133700,6926074800,13960,13960,13970,13960,259
20230622,133600,6922458390,13960,13960,13970,13960,299
20230622,133500,6918284250,13950,13970,13980,13950,1322
20230622,133400,6899830360,13980,13980,13980,13970,160
20230622,133300,6897594350,13980,13980,13980,13960,324
20230622,133200,6893068230,13980,13930,13980,13920,1389
20230622,133100,6873712360,13920,13960,13960,13920,2329
20230622,133000,6841242900,13960,13990,13990,13960,474
20230622,132900,6834622970,13990,13990,13990,13960,3282
20230622,132800,6788760220,13980,13990,14010,13980,3886
20230622,132700,6734407330,13990,14010,14010,13990,1022
20230622,132600,6720108390,14010,14020,14020,13990,193
20230622,132500,6717407750,13990,14010,14010,13990,493
20230622,132400,6710504380,14010,14030,14030,14000,473
20230622,132300,6703880530,14040,14020,14040,14000,659
20230622,132200,6694652730,14040,14010,14040,14000,1106
20230622,132100,6679152560,14010,14000,14030,13990,1678
20230622,132000,6655661360,14000,14020,14020,14000,1020
20230622,131900,6641373930,13990,14030,14030,13990,1725
20230622,131800,6617208070,14020,14040,14040,14020,530
20230622,131700,6609773200,14040,14040,14040,14030,1233
20230622,131600,6592465270,14040,14010,14040,14000,1499
20230622,131500,6571451610,14000,14080,14080,14000,7553
20230622,131400,6465512510,14080,14070,14110,14070,592
20230622,131300,6457175440,14080,14090,14090,14080,2736
20230622,131200,6418650180,14090,14110,14110,14090,687
20230622,131100,6408963410,14110,14120,14120,14100,614
20230622,131000,6400299360,14120,14130,14130,14120,301
20230622,130900,6396047230,14110,14140,14140,14110,801
20230622,130800,6384738890,14130,14130,14140,14130,653
20230622,130700,6375510440,14150,14130,14150,14130,1072
20230622,130600,6360355960,14140,14140,14140,14130,395
20230622,130500,6354771660,14140,14120,14140,14120,425
20230622,130400,6348767500,14110,14130,14130,14110,684
20230622,130300,6339108900,14140,14140,14140,14130,302
20230622,130200,6334839610,14130,14140,14150,14130,1074
20230622,130100,6319652800,14140,14120,14140,14120,514
20230622,130000,6312389710,14130,14080,14130,14070,1291
20230622,125900,6294184010,14070,14110,14110,14070,2548
20230622,125800,6258287030,14110,14110,14120,14110,400
20230622,125700,6252642150,14110,14120,14120,14110,356
20230622,125600,6247617480,14120,14110,14120,14100,629
20230622,125500,6238741000,14110,14130,14130,14110,1098
20230622,125400,6223237870,14120,14130,14130,14120,151
20230622,125300,6221104410,14130,14120,14130,14110,997
20230622,125200,6207022870,14110,14110,14120,14090,2598
20230622,125100,6170388960,14120,14130,14140,14120,215
20230622,125000,6167351060,14140,14160,14160,14140,313
20230622,124900,6162924120,14160,14110,14160,14090,1684
20230622,124800,6139156870,14110,14090,14120,14090,942
20230622,124700,6125875000,14090,14090,14100,14080,1694
20230622,124600,6102012970,14090,14130,14130,14090,939
20230622,124500,6088757400,14090,14090,14110,14090,2926
20230622,124400,6047489660,14090,14120,14120,14090,5009
20230622,124300,5976824330,14120,14130,14130,14120,862
20230622,124200,5964652580,14130,14170,14170,14130,1524
20230622,124100,5943093460,14170,14170,14170,14160,3684
20230622,124000,5890892980,14170,14160,14170,14150,501
20230622,123900,5883796330,14150,14130,14150,14120,1325
20230622,123800,5865063860,14130,14120,14140,14120,3433
20230622,123700,5816551350,14120,14120,14130,14110,989
20230622,123600,5802587830,14140,14170,14170,14110,662
20230622,123500,5793224260,14170,14170,14180,14160,1100
20230622,123400,5777635270,14170,14160,14180,14160,990
20230622,123300,5763597950,14180,14150,14180,14150,1218
20230622,123200,5746338410,14150,14130,14150,14130,203
20230622,123100,5743467640,14130,14110,14140,14100,1794
20230622,123000,5718132430,14110,14140,14140,14110,1286
20230622,122900,5699972270,14140,14160,14170,14140,2685
20230622,122800,5661966920,14170,14210,14210,14170,1159
20230622,122700,5645526940,14200,14210,14220,14180,1902
20230622,122600,5618513250,14220,14250,14250,14220,3311
20230622,122500,5571379120,14250,14240,14260,14230,7756
20230622,122400,5460865840,14240,14190,14240,14190,8545
20230622,122300,5339451310,14190,14170,14200,14160,3580
20230622,122200,5288677500,14170,14160,14170,14150,893
20230622,122100,5276035570,14170,14170,14180,14170,2710
20230622,122000,5237623740,14160,14100,14160,14100,4189
20230622,121900,5178430190,14100,14140,14150,14090,4433
20230622,121800,5115793560,14150,14170,14180,14150,1540
20230622,121700,5093977990,14180,14140,14180,14140,4500
20230622,121600,5030262810,14140,14130,14150,14130,1278
20230622,121500,5012195260,14130,14150,14170,14130,5794
20230622,121400,4930222640,14140,14140,14150,14140,1728
20230622,121300,4905777610,14130,14130,14140,14070,7381
20230622,121200,4801594390,14130,14170,14190,14130,6168
20230622,121100,4714213990,14180,14150,14180,14150,4410
20230622,121000,4651767970,14150,14100,14150,14100,6331
20230622,120900,4562362080,14100,14070,14110,14070,5088
20230622,120800,4490658350,14070,14060,14080,14060,1510
20230622,120700,4469409320,14070,14060,14070,14060,1533
20230622,120600,4447844190,14070,14090,14090,14060,4685
20230622,120500,4381929310,14080,14080,14090,14080,72
20230622,120400,4380914950,14080,14080,14110,14080,5640
20230622,120300,4301447900,14080,14060,14080,14050,867
20230622,120200,4289252510,14060,14100,14110,14050,7834
20230622,120100,4179011080,14100,14090,14100,14090,2050
20230622,120000,4150119000,14080,14090,14090,14080,737
20230622,115900,4139736570,14070,14110,14120,14060,2283
20230622,115800,4107563320,14120,14090,14120,14090,7734
20230622,115700,3998448630,14090,14030,14090,14030,7372
20230622,115600,3894756690,14030,13980,14030,13980,2787
20230622,115500,3855728100,13980,14020,14020,13980,2419
20230622,115400,3821869690,14020,14040,14040,14010,1753
20230622,115300,3797297040,14040,14040,14040,14030,1008
20230622,115200,3783145850,14030,14020,14040,14020,2405
20230622,115100,3749406490,14020,14020,14030,14010,792
20230622,115000,3738300990,14010,14010,14020,14010,926
20230622,114900,3725320040,14020,13980,14020,13980,3454
20230622,114800,3676951470,13980,14000,14000,13970,1388
20230622,114700,3657528960,14000,14000,14000,14000,943
20230622,114600,3644326960,14000,14000,14010,14000,354
20230622,114500,3639370950,14010,14010,14010,14000,410
20230622,114400,3633630020,14000,13970,14010,13960,2808
20230622,114300,3594335690,13960,13960,13960,13950,1155
20230622,114200,3578218480,13960,13970,13990,13960,841
20230622,114100,3566468390,13980,13990,13990,13960,2814
20230622,114000,3527130490,13980,13990,14010,13970,1483
20230622,113900,3506390400,14010,14010,14020,13990,6678
20230622,113800,3412867230,14020,14020,14020,14000,4076
20230622,113700,3355789860,14020,14000,14020,13990,7123
20230622,113600,3256051190,13990,13990,14000,13970,2697
20230622,113500,3218340950,13990,13970,13990,13970,1762
20230622,113400,3193713190,13970,13970,13970,13960,251
20230622,113300,3190207360,13970,13960,13970,13950,1687
20230622,113200,3166667640,13970,13950,13970,13950,1766
20230622,113100,3142019630,13960,13950,13960,13940,948
20230622,113000,3128793760,13940,13960,13970,13940,752
20230622,112900,3118299090,13960,13940,13960,13920,2231
20230622,112800,3087193670,13950,13950,13960,13940,1721
20230622,112700,3063182310,13940,13940,13940,13920,488
20230622,112600,3056383360,13930,13910,13960,13910,1970
20230622,112500,3028924830,13910,13930,13940,13880,2002
20230622,112400,3001076760,13940,13980,14000,13920,7729
20230622,112300,2893109940,13990,13940,13990,13930,8537
20230622,112200,2773900670,13930,13930,13950,13900,6663
20230622,112100,2681125440,13920,13900,13940,13900,4079
20230622,112000,2624362100,13900,13880,13900,13870,1463
20230622,111900,2604045750,13880,13870,13900,13870,1266
20230622,111800,2586454170,13870,13900,13900,13870,2081
20230622,111700,2557537400,13900,13880,13900,13880,1026
20230622,111600,2543291350,13880,13850,13880,13850,1285
20230622,111500,2525471530,13850,13870,13880,13850,2104
20230622,111400,2496303340,13880,13910,13910,13880,4376
20230622,111300,2435480580,13910,13880,13910,13860,6409
20230622,111200,2346470940,13880,13840,13880,13840,3486
20230622,111100,2298143240,13840,13850,13860,13830,7495
20230622,111000,2194302400,13840,13840,13840,13830,2209
20230622,110900,2163733640,13840,13840,13850,13830,2065
20230622,110800,2135153790,13840,13830,13850,13790,7433
20230622,110700,2032342790,13840,13780,13850,13780,6987
20230622,110600,1935825780,13790,13780,13790,13770,2239
20230622,110500,1904979370,13770,13760,13770,13750,1490
20230622,110400,1884472700,13760,13750,13770,13740,2114
20230622,110300,1855395010,13740,13770,13770,13700,3322
20230622,110200,1809730320,13770,13780,13820,13770,6690
20230622,110100,1717427100,13790,13780,13790,13770,1843
20230622,110000,1692032390,13780,13740,13780,13740,7548
20230622,105900,1588217970,13740,13730,13740,13730,1264
20230622,105800,1570855100,13680,13720,13740,13680,2175
20230622,105700,1541013160,13710,13670,13710,13660,2853
20230622,105600,1501969670,13670,13660,13680,13660,647
20230622,105500,1493125390,13660,13680,13680,13660,3381
20230622,105400,1446916040,13680,13650,13700,13640,3816
20230622,105300,1394756880,13660,13630,13660,13620,1385
20230622,105200,1375863320,13600,13690,13710,13600,5510
20230622,105100,1300519990,13690,13650,13690,13640,5040
20230622,105000,1231669480,13640,13590,13640,13590,5356
20230622,104900,1158764930,13580,13590,13590,13580,1938
20230622,104800,1132431830,13590,13580,13590,13570,2398
20230622,104700,1099863880,13580,13570,13600,13570,3376
20230622,104600,1054002480,13570,13570,13580,13570,1119
20230622,104500,1038808960,13570,13570,13580,13560,2273
20230622,104400,1007962670,13570,13560,13570,13560,279
20230622,104300,1004179140,13580,13530,13580,13530,5202
20230622,104200,933663940,13520,13530,13530,13520,122
20230622,104100,932014470,13530,13530,13530,13520,208
20230622,104000,929202250,13520,13520,13520,13520,262
20230622,103900,925660010,13530,13540,13540,13530,190
20230622,103800,923088970,13540,13530,13540,13520,25
20230622,103700,922750870,13530,13530,13530,13530,591
20230622,103600,914754640,13510,13530,13530,13510,1161
20230622,103500,899047190,13520,13510,13520,13500,1772
20230622,103400,875092730,13510,13510,13520,13490,96
20230622,103300,873795790,13510,13490,13510,13490,1002
20230622,103200,860268540,13480,13480,13490,13480,118
20230622,103100,858677890,13490,13490,13490,13490,15
20230622,103000,858475540,13490,13490,13490,13490,8
20230622,102900,858367620,13490,13510,13510,13490,445
20230622,102800,852360210,13510,13500,13520,13500,123
20230622,102700,850698540,13510,13490,13510,13480,1278
20230622,102600,833447610,13490,13500,13510,13490,230
20230622,102500,830342810,13490,13510,13510,13490,370
20230622,102400,825345800,13520,13510,13520,13500,79
20230622,102300,824278620,13500,13510,13510,13500,507
20230622,102200,817430530,13510,13490,13510,13480,1710
20230622,102100,794349290,13490,13490,13490,13490,34
20230622,102000,793890630,13490,13490,13490,13480,344
20230622,101900,789250110,13490,13490,13490,13490,172
20230622,101800,786929830,13490,13490,13500,13490,116
20230622,101700,785364980,13480,13480,13480,13480,3
20230622,101600,785324540,13480,13480,13500,13480,612
20230622,101500,777070800,13470,13470,13470,13470,40
20230622,101400,776532000,13470,13470,13470,13470,32
20230622,101300,776100960,13470,13480,13480,13460,419
20230622,101200,770455690,13480,13480,13480,13470,298
20230622,101100,766441020,13470,13480,13480,13470,147
20230622,101000,764459600,13480,13480,13480,13480,30
20230622,100900,764055200,13480,13480,13480,13480,55
20230622,100800,763313800,13480,13470,13480,13470,77
20230622,100700,762275920,13480,13480,13480,13470,294
20230622,100600,758312900,13480,13480,13480,13480,172
20230622,100500,755994340,13480,13490,13500,13480,312
20230622,100400,751786340,13490,13490,13500,13490,23
20230622,100300,751476050,13490,13520,13520,13490,1063
20230622,100200,737125410,13510,13510,13520,13510,110
20230622,100100,735639300,13510,13510,13510,13510,598
20230622,100000,727560320,13510,13480,13510,13480,180
20230622,095900,725131120,13480,13480,13500,13480,64
20230622,095800,724268310,13460,13480,13480,13460,8
20230622,095700,724160590,13460,13460,13470,13450,800
20230622,095600,713388250,13450,13470,13470,13450,563
20230622,095500,705810170,13470,13470,13470,13470,107
20230622,095400,704368880,13460,13460,13470,13460,140
20230622,095300,702484260,13460,13460,13460,13450,1891
20230622,095200,677032560,13470,13480,13480,13460,599
20230622,095100,668961120,13480,13490,13490,13480,26
20230622,095000,668610390,13510,13490,13510,13490,154
20230622,094900,666529930,13510,13510,13510,13510,50
20230622,094800,665854430,13510,13510,13510,13480,1027
20230622,094700,651982360,13510,13510,13510,13500,394
20230622,094600,646663340,13510,13500,13510,13500,210
20230622,094500,643828330,13490,13490,13510,13490,108
20230622,094400,642371030,13500,13500,13500,13480,143
20230622,094300,640440570,13500,13500,13500,13480,489
20230622,094200,633844380,13500,13510,13510,13500,370
20230622,094100,628849370,13500,13460,13500,13460,1261
20230622,094000,611831980,13460,13450,13460,13450,2
20230622,093900,611805070,13460,13460,13460,13460,18
20230622,093800,611562790,13460,13490,13490,13460,147
20230622,093700,609582310,13490,13470,13490,13460,1177
20230622,093600,593719260,13460,13450,13460,13420,672
20230622,093500,584688560,13450,13440,13450,13440,62
20230622,093400,583854780,13440,13450,13450,13440,92
20230622,093300,582617540,13440,13440,13440,13440,290
20230622,093200,578719940,13440,13450,13450,13440,416
20230622,093100,573127160,13450,13460,13470,13450,317
20230622,093000,568861110,13440,13460,13460,13440,1186
20230622,092900,552906960,13460,13440,13460,13440,540
20230622,092800,545641970,13450,13410,13450,13410,513
20230622,092700,538750000,13410,13400,13420,13400,290
20230622,092600,534861870,13400,13430,13430,13400,171
20230622,092500,532566030,13430,13410,13430,13400,1000
20230622,092400,519150220,13420,13420,13420,13400,1456
20230622,092300,499622970,13420,13440,13440,13420,1639
20230622,092200,477626210,13430,13430,13430,13430,101
20230622,092100,476269780,13430,13430,13450,13430,706
20230622,092000,466785640,13420,13440,13450,13420,780
20230622,091900,456306650,13400,13430,13440,13400,231
20230622,091800,453204300,13430,13430,13430,13430,80
20230622,091700,452129900,13380,13400,13430,13380,1996
20230622,091600,425365120,13410,13390,13410,13390,300
20230622,091500,421343360,13390,13380,13390,13370,421
20230622,091400,415710160,13390,13340,13430,13340,1773
20230622,091300,392020170,13340,13330,13350,13330,1692
20230622,091200,369457050,13330,13330,13330,13310,1523
20230622,091100,349170020,13340,13330,13340,13330,1032
20230622,091000,335412650,13340,13390,13390,13330,4481
20230622,090900,275547620,13380,13360,13390,13360,492
20230622,090800,268964690,13370,13370,13370,13360,431
20230622,090700,263204210,13360,13400,13410,13360,1571
20230622,090600,242174220,13400,13420,13430,13390,1855
20230622,090500,217312310,13430,13410,13430,13390,2125
20230622,090400,188830170,13420,13420,13440,13410,266
20230622,090300,185260360,13420,13420,13440,13390,3698
20230622,090200,135680730,13390,13390,13410,13350,3499
20230622,090100,88814150,13380,13420,13450,13370,4377
20230622,090000,30078960,13450,13410,13450,13410,2242