stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,203300,243473830500,18010,18010,18010,18010,437059
20230622,203200,243473830500,18010,18010,18010,18010,0
20230622,203100,243473830500,18010,18010,18010,18010,0
20230622,203000,243473830500,18010,18010,18010,18010,0
20230622,202900,243473830500,18010,18010,18010,18010,0
20230622,202800,243473830500,18010,18010,18010,18010,0
20230622,202700,243473830500,18010,18010,18010,18010,0
20230622,202600,243473830500,18010,18010,18010,18010,0
20230622,202500,243473830500,18010,18010,18010,18010,0
20230622,202400,243473830500,18010,18010,18010,18010,0
20230622,202300,243473830500,18010,18010,18010,18010,0
20230622,202200,243473830500,18010,18010,18010,18010,0
20230622,202100,243473830500,18010,18010,18010,18010,0
20230622,202000,243473830500,18010,18010,18010,18010,0
20230622,201900,243473830500,18010,18010,18010,18010,0
20230622,201800,243473830500,18010,18010,18010,18010,0
20230622,201700,243473830500,18010,18010,18010,18010,0
20230622,201600,243473830500,18010,18010,18010,18010,0
20230622,201500,243473830500,18010,18010,18010,18010,0
20230622,201400,243473830500,18010,18010,18010,18010,0
20230622,201300,243473830500,18010,18010,18010,18010,0
20230622,201200,243473830500,18010,18010,18010,18010,0
20230622,201100,243473830500,18010,18010,18010,18010,0
20230622,201000,243473830500,18010,18010,18010,18010,0
20230622,200900,243473830500,18010,18010,18010,18010,0
20230622,200800,243473830500,18010,18010,18010,18010,0
20230622,200700,243473830500,18010,18010,18010,18010,0
20230622,200600,243473830500,18010,18010,18010,18010,0
20230622,200500,243473830500,18010,18010,18010,18010,0
20230622,200400,243473830500,18010,18010,18010,18010,0
20230622,200300,243473830500,18010,18010,18010,18010,437059
20230622,200200,243473830500,18010,18010,18010,18010,0
20230622,200100,243473830500,18010,18010,18010,18010,0
20230622,200000,243473830500,18010,18010,18010,18010,0
20230622,195900,243473830500,18010,18010,18010,18010,0
20230622,195800,243473830500,18010,18010,18010,18010,0
20230622,195700,243473830500,18010,18010,18010,18010,0
20230622,195600,243473830500,18010,18010,18010,18010,0
20230622,195500,243473830500,18010,18010,18010,18010,0
20230622,195400,243473830500,18010,18010,18010,18010,0
20230622,195300,243473830500,18010,18010,18010,18010,0
20230622,195200,243473830500,18010,18010,18010,18010,0
20230622,195100,243473830500,18010,18010,18010,18010,0
20230622,195000,243473830500,18010,18010,18010,18010,0
20230622,194900,243473830500,18010,18010,18010,18010,0
20230622,194800,243473830500,18010,18010,18010,18010,0
20230622,194700,243473830500,18010,18010,18010,18010,0
20230622,194600,243473830500,18010,18010,18010,18010,0
20230622,194500,243473830500,18010,18010,18010,18010,0
20230622,194400,243473830500,18010,18010,18010,18010,0
20230622,194300,243473830500,18010,18010,18010,18010,0
20230622,194200,243473830500,18010,18010,18010,18010,0
20230622,194100,243473830500,18010,18010,18010,18010,0
20230622,194000,243473830500,18010,18010,18010,18010,0
20230622,193900,243473830500,18010,18010,18010,18010,0
20230622,193800,243473830500,18010,18010,18010,18010,0
20230622,193700,243473830500,18010,18010,18010,18010,0
20230622,193600,243473830500,18010,18010,18010,18010,0
20230622,193500,243473830500,18010,18010,18010,18010,0
20230622,193400,243473830500,18010,18010,18010,18010,0
20230622,193300,243473830500,18010,18010,18010,18010,437059
20230622,193200,243473830500,18010,18010,18010,18010,0
20230622,193100,243473830500,18010,18010,18010,18010,0
20230622,193000,243473830500,18010,18010,18010,18010,0
20230622,192900,243473830500,18010,18010,18010,18010,0
20230622,192800,243473830500,18010,18010,18010,18010,0
20230622,192700,243473830500,18010,18010,18010,18010,0
20230622,192600,243473830500,18010,18010,18010,18010,0
20230622,192500,243473830500,18010,18010,18010,18010,0
20230622,192400,243473830500,18010,18010,18010,18010,0
20230622,192300,243473830500,18010,18010,18010,18010,0
20230622,192200,243473830500,18010,18010,18010,18010,0
20230622,192100,243473830500,18010,18010,18010,18010,0
20230622,192000,243473830500,18010,18010,18010,18010,0
20230622,191900,243473830500,18010,18010,18010,18010,0
20230622,191800,243473830500,18010,18010,18010,18010,0
20230622,191700,243473830500,18010,18010,18010,18010,0
20230622,191600,243473830500,18010,18010,18010,18010,0
20230622,191500,243473830500,18010,18010,18010,18010,0
20230622,191400,243473830500,18010,18010,18010,18010,0
20230622,191300,243473830500,18010,18010,18010,18010,0
20230622,191200,243473830500,18010,18010,18010,18010,0
20230622,191100,243473830500,18010,18010,18010,18010,0
20230622,191000,243473830500,18010,18010,18010,18010,0
20230622,190900,243473830500,18010,18010,18010,18010,0
20230622,190800,243473830500,18010,18010,18010,18010,0
20230622,190700,243473830500,18010,18010,18010,18010,0
20230622,190600,243473830500,18010,18010,18010,18010,0
20230622,190500,243473830500,18010,18010,18010,18010,0
20230622,190400,243473830500,18010,18010,18010,18010,0
20230622,190300,243473830500,18010,18010,18010,18010,437059
20230622,190200,243473830500,18010,18010,18010,18010,0
20230622,190100,243473830500,18010,18010,18010,18010,0
20230622,190000,243473830500,18010,18010,18010,18010,0
20230622,185900,243473830500,18010,18010,18010,18010,0
20230622,185800,243473830500,18010,18010,18010,18010,0
20230622,185700,243473830500,18010,18010,18010,18010,0
20230622,185600,243473830500,18010,18010,18010,18010,0
20230622,185500,243473830500,18010,18010,18010,18010,0
20230622,185400,243473830500,18010,18010,18010,18010,0
20230622,185300,243473830500,18010,18010,18010,18010,0
20230622,185200,243473830500,18010,18010,18010,18010,0
20230622,185100,243473830500,18010,18010,18010,18010,0
20230622,185000,243473830500,18010,18010,18010,18010,0
20230622,184900,243473830500,18010,18010,18010,18010,0
20230622,184800,243473830500,18010,18010,18010,18010,0
20230622,184700,243473830500,18010,18010,18010,18010,0
20230622,184600,243473830500,18010,18010,18010,18010,0
20230622,184500,243473830500,18010,18010,18010,18010,0
20230622,184400,243473830500,18010,18010,18010,18010,0
20230622,184300,243473830500,18010,18010,18010,18010,0
20230622,184200,243473830500,18010,18010,18010,18010,0
20230622,184100,243473830500,18010,18010,18010,18010,0
20230622,184000,243473830500,18010,18010,18010,18010,0
20230622,183900,243473830500,18010,18010,18010,18010,0
20230622,183800,243473830500,18010,18010,18010,18010,0
20230622,183700,243473830500,18010,18010,18010,18010,0
20230622,183600,243473830500,18010,18010,18010,18010,0
20230622,183500,243473830500,18010,18010,18010,18010,0
20230622,183400,243473830500,18010,18010,18010,18010,0
20230622,183300,243473830500,18010,18010,18010,18010,437059
20230622,183200,243473830500,18010,18010,18010,18010,0
20230622,183100,243473830500,18010,18010,18010,18010,0
20230622,183000,243473830500,18010,18010,18010,18010,0
20230622,182900,243473830500,18010,18010,18010,18010,0
20230622,182800,243473830500,18010,18010,18010,18010,0
20230622,182700,243473830500,18010,18010,18010,18010,0
20230622,182600,243473830500,18010,18010,18010,18010,0
20230622,182500,243473830500,18010,18010,18010,18010,0
20230622,182400,243473830500,18010,18010,18010,18010,0
20230622,182300,243473830500,18010,18010,18010,18010,0
20230622,182200,243473830500,18010,18010,18010,18010,0
20230622,182100,243473830500,18010,18010,18010,18010,0
20230622,182000,243473830500,18010,18010,18010,18010,0
20230622,181900,243473830500,18010,18010,18010,18010,0
20230622,181800,243473830500,18010,18010,18010,18010,0
20230622,181700,243473830500,18010,18010,18010,18010,0
20230622,181600,243473830500,18010,18010,18010,18010,0
20230622,181500,243473830500,18010,18010,18010,18010,0
20230622,181400,243473830500,18010,18010,18010,18010,0
20230622,181300,243473830500,18010,18010,18010,18010,0
20230622,181200,243473830500,18010,18010,18010,18010,0
20230622,181100,243473830500,18010,18010,18010,18010,0
20230622,181000,243473830500,18010,18010,18010,18010,0
20230622,180900,243473830500,18010,18010,18010,18010,0
20230622,180800,243473830500,18010,18010,18010,18010,0
20230622,180700,243473830500,18010,18010,18010,18010,0
20230622,180600,243473830500,18010,18010,18010,18010,0
20230622,180500,243473830500,18010,18010,18010,18010,0
20230622,180400,243473830500,18010,18010,18010,18010,0
20230622,180300,243473830500,18010,18010,18010,18010,437059
20230622,180200,243473830500,18010,18010,18010,18010,0
20230622,180100,243473830500,18010,18010,18010,18010,0
20230622,180000,243473830500,18010,18010,18010,18010,0
20230622,175900,243473830500,18010,18010,18010,18010,0
20230622,175800,243473830500,18010,18010,18010,18010,0
20230622,175700,243473830500,18010,18010,18010,18010,0
20230622,175600,243473830500,18010,18010,18010,18010,0
20230622,175500,243473830500,18010,18010,18010,18010,0
20230622,175400,243473830500,18010,18010,18010,18010,0
20230622,175300,243473830500,18010,18010,18010,18010,0
20230622,175200,243473830500,18010,18010,18010,18010,0
20230622,175100,243473830500,18010,18010,18010,18010,0
20230622,175000,243473830500,18010,18010,18010,18010,0
20230622,174900,243473830500,18010,18010,18010,18010,0
20230622,174800,243473830500,18010,18010,18010,18010,0
20230622,174700,243473830500,18010,18010,18010,18010,0
20230622,174600,243473830500,18010,18010,18010,18010,0
20230622,174500,243473830500,18010,18010,18010,18010,0
20230622,174400,243473830500,18010,18010,18010,18010,0
20230622,174300,243473830500,18010,18010,18010,18010,0
20230622,174200,243473830500,18010,18010,18010,18010,0
20230622,174100,243473830500,18010,18010,18010,18010,0
20230622,174000,243473830500,18010,18010,18010,18010,0
20230622,173900,243473830500,18010,18010,18010,18010,0
20230622,173800,243473830500,18010,18010,18010,18010,0
20230622,173700,243473830500,18010,18010,18010,18010,0
20230622,173600,243473830500,18010,18010,18010,18010,0
20230622,173500,243473830500,18010,18010,18010,18010,0
20230622,173400,243473830500,18010,18010,18010,18010,0
20230622,173300,243473830500,18010,18010,18010,18010,437059
20230622,173200,243473830500,18010,18010,18010,18010,0
20230622,173100,243473830500,18010,18010,18010,18010,0
20230622,173000,243473830500,18010,18010,18010,18010,0
20230622,172900,243473830500,18010,18010,18010,18010,0
20230622,172800,243473830500,18010,18010,18010,18010,0
20230622,172700,243473830500,18010,18010,18010,18010,0
20230622,172600,243473830500,18010,18010,18010,18010,0
20230622,172500,243473830500,18010,18010,18010,18010,0
20230622,172400,243473830500,18010,18010,18010,18010,0
20230622,172300,243473830500,18010,18010,18010,18010,0
20230622,172200,243473830500,18010,18010,18010,18010,0
20230622,172100,243473830500,18010,18010,18010,18010,0
20230622,172000,243473830500,18010,18010,18010,18010,0
20230622,171900,243473830500,18010,18010,18010,18010,0
20230622,171800,243473830500,18010,18010,18010,18010,0
20230622,171700,243473830500,18010,18010,18010,18010,0
20230622,171600,243473830500,18010,18010,18010,18010,0
20230622,171500,243473830500,18010,18010,18010,18010,0
20230622,171400,243473830500,18010,18010,18010,18010,0
20230622,171300,243473830500,18010,18010,18010,18010,0
20230622,171200,243473830500,18010,18010,18010,18010,0
20230622,171100,243473830500,18010,18010,18010,18010,0
20230622,171000,243473830500,18010,18010,18010,18010,0
20230622,170900,243473830500,18010,18010,18010,18010,0
20230622,170800,243473830500,18010,18010,18010,18010,0
20230622,170700,243473830500,18010,18010,18010,18010,0
20230622,170600,243473830500,18010,18010,18010,18010,0
20230622,170500,243473830500,18010,18010,18010,18010,0
20230622,170400,243473830500,18010,18010,18010,18010,0
20230622,170300,243473830500,18010,18010,18010,18010,437059
20230622,170200,243473830500,18010,18010,18010,18010,0
20230622,170100,243473830500,18010,18010,18010,18010,0
20230622,170000,243473830500,18010,18010,18010,18010,0
20230622,165900,243473830500,18010,18010,18010,18010,0
20230622,165800,243473830500,18010,18010,18010,18010,0
20230622,165700,243473830500,18010,18010,18010,18010,0
20230622,165600,243473830500,18010,18010,18010,18010,0
20230622,165500,243473830500,18010,18010,18010,18010,0
20230622,165400,243473830500,18010,18010,18010,18010,0
20230622,165300,243473830500,18010,18010,18010,18010,0
20230622,165200,243473830500,18010,18010,18010,18010,0
20230622,165100,243473830500,18010,18010,18010,18010,0
20230622,165000,243473830500,18010,18010,18010,18010,0
20230622,164900,243473830500,18010,18010,18010,18010,0
20230622,164800,243473830500,18010,18010,18010,18010,0
20230622,164700,243473830500,18010,18010,18010,18010,0
20230622,164600,243473830500,18010,18010,18010,18010,0
20230622,164500,243473830500,18010,18010,18010,18010,0
20230622,164400,243473830500,18010,18010,18010,18010,0
20230622,164300,243473830500,18010,18010,18010,18010,0
20230622,164200,243473830500,18010,18010,18010,18010,0
20230622,164100,243473830500,18010,18010,18010,18010,0
20230622,164000,243473830500,18010,18010,18010,18010,0
20230622,163900,243473830500,18010,18010,18010,18010,0
20230622,163800,243473830500,18010,18010,18010,18010,0
20230622,163700,243473830500,18010,18010,18010,18010,0
20230622,163600,243473830500,18010,18010,18010,18010,0
20230622,163500,243473830500,18010,18010,18010,18010,0
20230622,163400,243473830500,18010,18010,18010,18010,0
20230622,163300,243473830500,18010,18010,18010,18010,437059
20230622,163200,243473830500,18010,18010,18010,18010,0
20230622,163100,243473830500,18010,18010,18010,18010,0
20230622,163000,243473830500,18010,18010,18010,18010,0
20230622,162900,243473830500,18010,18010,18010,18010,0
20230622,162800,243473830500,18010,18010,18010,18010,0
20230622,162700,243473830500,18010,18010,18010,18010,0
20230622,162600,243473830500,18010,18010,18010,18010,0
20230622,162500,243473830500,18010,18010,18010,18010,0
20230622,162400,243473830500,18010,18010,18010,18010,0
20230622,162300,243473830500,18010,18010,18010,18010,0
20230622,162200,243473830500,18010,18010,18010,18010,0
20230622,162100,243473830500,18010,18010,18010,18010,0
20230622,162000,243473830500,18010,18010,18010,18010,0
20230622,161900,243473830500,18010,18010,18010,18010,0
20230622,161800,243473830500,18010,18010,18010,18010,0
20230622,161700,243473830500,18010,18010,18010,18010,0
20230622,161600,243473830500,18010,18010,18010,18010,0
20230622,161500,243473830500,18010,18010,18010,18010,0
20230622,161400,243473830500,18010,18010,18010,18010,0
20230622,161300,243473830500,18010,18010,18010,18010,0
20230622,161200,243473830500,18010,18010,18010,18010,0
20230622,161100,243473830500,18010,18010,18010,18010,0
20230622,161000,243473830500,18010,18010,18010,18010,0
20230622,160900,243473830500,18010,18010,18010,18010,0
20230622,160800,243473830500,18010,18010,18010,18010,0
20230622,160700,243473830500,18010,18010,18010,18010,0
20230622,160600,243473830500,18010,18010,18010,18010,0
20230622,160500,243473830500,18010,18010,18010,18010,0
20230622,160400,243473830500,18010,18010,18010,18010,0
20230622,160300,243473830500,18010,18010,18010,18010,437059
20230622,160200,243473830500,18010,18010,18010,18010,0
20230622,160100,243473830500,18010,18010,18010,18010,0
20230622,160000,243473830500,18010,18010,18010,18010,0
20230622,155900,243473830500,18010,18010,18010,18010,0
20230622,155800,243473830500,18010,18010,18010,18010,0
20230622,155700,243473830500,18010,18010,18010,18010,0
20230622,155600,243473830500,18010,18010,18010,18010,0
20230622,155500,243473830500,18010,18010,18010,18010,0
20230622,155400,243473830500,18010,18010,18010,18010,0
20230622,155300,243473830500,18010,18010,18010,18010,0
20230622,155200,243473830500,18010,18010,18010,18010,0
20230622,155100,243473830500,18010,18010,18010,18010,0
20230622,155000,243473830500,18010,18010,18010,18010,0
20230622,154900,243473830500,18010,18010,18010,18010,0
20230622,154800,243473830500,18010,18010,18010,18010,0
20230622,154700,243473830500,18010,18010,18010,18010,0
20230622,154600,243473830500,18010,18010,18010,18010,0
20230622,154500,243473830500,18010,18010,18010,18010,0
20230622,154400,243473830500,18010,18010,18010,18010,0
20230622,154300,243473830500,18010,18010,18010,18010,0
20230622,154200,243473830500,18010,18010,18010,18010,0
20230622,154100,243473830500,18010,18010,18010,18010,0
20230622,154000,243473830500,18010,18010,18010,18010,0
20230622,153900,243473830500,18010,18010,18010,18010,0
20230622,153800,243473830500,18010,18010,18010,18010,0
20230622,153700,243473830500,18010,18010,18010,18010,0
20230622,153600,243473830500,18010,18010,18010,18010,0
20230622,153500,243473830500,18010,18010,18010,18010,0
20230622,153400,243473830500,18010,18010,18010,18010,0
20230622,153300,243473830500,18010,18010,18010,18010,437059
20230622,153200,243473830500,18010,18010,18010,18010,0
20230622,153100,243473830500,18010,18010,18010,18010,0
20230622,153000,243473830500,18010,18010,18010,18010,437059
20230622,152900,235602397910,18030,18030,18030,18030,0
20230622,152800,235602397910,18030,18030,18030,18030,0
20230622,152700,235602397910,18030,18030,18030,18030,0
20230622,152600,235602397910,18030,18030,18030,18030,0
20230622,152500,235602397910,18030,18030,18030,18030,0
20230622,152400,235602397910,18030,18030,18030,18030,0
20230622,152300,235602397910,18030,18030,18030,18030,0
20230622,152200,235602397910,18030,18030,18030,18030,0
20230622,152100,235602397910,18030,18030,18030,18030,0
20230622,152000,235602397910,18030,18030,18030,18030,0
20230622,151900,235602397910,18030,18030,18030,18000,100262
20230622,151800,233796644670,18030,18030,18030,18010,24316
20230622,151700,233358395490,18030,18010,18040,18000,77290
20230622,151600,231966050030,18010,18010,18010,18000,41911
20230622,151500,231211474860,18010,18010,18020,18000,91798
20230622,151400,229558256500,18010,18020,18030,18010,15684
20230622,151300,229275639520,18020,18020,18030,18010,51502
20230622,151200,228347501900,18030,18030,18040,18020,16937
20230622,151100,228042112240,18030,18030,18040,18020,21084
20230622,151000,227662016010,18030,18030,18040,18020,13873
20230622,150900,227411895090,18020,18020,18040,18020,40809
20230622,150800,226676340110,18030,18030,18030,18020,15818
20230622,150700,226391231790,18020,18020,18040,18020,21703
20230622,150600,225999968670,18020,18020,18030,18010,20192
20230622,150500,225636172880,18020,18030,18030,18010,19622
20230622,150400,225282603020,18030,18010,18030,18010,38207
20230622,150300,224594232030,18010,18020,18020,18010,36871
20230622,150200,223930103250,18020,18020,18020,18010,20352
20230622,150100,223563511930,18020,18030,18030,18010,43151
20230622,150000,222786085730,18020,18030,18050,18020,88518
20230622,145900,221190525980,18030,18040,18050,18030,31881
20230622,145800,220615426900,18040,18050,18060,18040,18826
20230622,145700,220275642590,18060,18050,18060,18040,25421
20230622,145600,219816802770,18060,18060,18060,18050,12329
20230622,145500,219594247770,18050,18060,18070,18050,32602
20230622,145400,219005450480,18060,18080,18080,18060,17740
20230622,145300,218684938510,18080,18060,18080,18060,15382
20230622,145200,218406966900,18070,18080,18080,18060,18219
20230622,145100,218077743740,18070,18070,18090,18070,13758
20230622,145000,217829035080,18080,18080,18090,18070,10882
20230622,144900,217632312880,18080,18070,18090,18070,9097
20230622,144800,217467840710,18080,18070,18090,18060,21258
20230622,144700,217083523580,18070,18060,18080,18060,12194
20230622,144600,216863243200,18060,18080,18090,18060,11946
20230622,144500,216647327800,18080,18060,18100,18060,23000
20230622,144400,216231495690,18060,18040,18090,18030,85925
20230622,144300,214680289610,18050,18050,18050,18040,15525
20230622,144200,214400143160,18050,18060,18060,18040,47247
20230622,144100,213547259710,18060,18060,18070,18050,19771
20230622,144000,213190201980,18060,18060,18080,18060,17913
20230622,143900,212866604090,18070,18060,18080,18060,13551
20230622,143800,212621755670,18070,18070,18070,18060,14679
20230622,143700,212356627730,18070,18070,18080,18060,13250
20230622,143600,212117218560,18070,18080,18090,18070,22119
20230622,143500,211717363990,18090,18090,18100,18080,10111
20230622,143400,211534477750,18090,18100,18100,18090,6945
20230622,143300,211408819370,18090,18080,18100,18080,6548
20230622,143200,211290366800,18080,18090,18100,18080,12792
20230622,143100,211058980900,18090,18070,18100,18060,11074
20230622,143000,210858713510,18080,18050,18100,18050,28587
20230622,142900,210342224880,18050,18070,18080,18050,32355
20230622,142800,209757803950,18060,18100,18100,18060,42836
20230622,142700,208983746290,18090,18110,18120,18090,40249
20230622,142600,208255110090,18110,18130,18130,18110,18277
20230622,142500,207924026100,18130,18120,18130,18110,11100
20230622,142400,207722878790,18130,18120,18130,18120,9970
20230622,142300,207542203950,18130,18130,18140,18120,14971
20230622,142200,207270879820,18130,18140,18150,18120,18966
20230622,142100,206926909880,18140,18170,18180,18140,16303
20230622,142000,206630885010,18170,18130,18180,18130,48562
20230622,141900,205749305090,18130,18130,18150,18120,16897
20230622,141800,205442831610,18130,18140,18150,18130,18343
20230622,141700,205110181340,18130,18090,18140,18090,20136
20230622,141600,204745549540,18090,18100,18120,18090,13737
20230622,141500,204496870290,18120,18080,18120,18080,16554
20230622,141400,204197330000,18080,18090,18110,18080,13060
20230622,141300,203961096730,18090,18120,18120,18080,33457
20230622,141200,203355683820,18120,18140,18150,18120,34239
20230622,141100,202734825280,18140,18150,18170,18130,45987
20230622,141000,201900247920,18150,18130,18160,18130,28326
20230622,140900,201386159860,18130,18130,18140,18120,28974
20230622,140800,200860816290,18130,18110,18130,18100,24526
20230622,140700,200416425030,18110,18090,18120,18090,23786
20230622,140600,199985923020,18090,18080,18100,18060,18539
20230622,140500,199650706510,18090,18050,18090,18050,26804
20230622,140400,199166304540,18050,18050,18070,18050,20574
20230622,140300,198794867280,18060,18060,18070,18050,14981
20230622,140200,198524307570,18050,18020,18070,18020,38386
20230622,140100,197831552640,18030,18020,18030,18010,35997
20230622,140000,197182952270,18020,18030,18030,18010,59127
20230622,135900,196117463180,18020,18040,18050,18020,52003
20230622,135800,195179860620,18040,18060,18060,18040,45740
20230622,135700,194354378040,18050,18070,18070,18050,30476
20230622,135600,193804033490,18070,18070,18080,18050,49884
20230622,135500,192902884260,18070,18060,18070,18060,13447
20230622,135400,192660004950,18060,18070,18080,18050,34023
20230622,135300,192045396360,18060,18070,18080,18050,26705
20230622,135200,191562853150,18060,18040,18060,18030,22340
20230622,135100,191159543540,18050,18040,18050,18030,52878
20230622,135000,190205795610,18040,18010,18040,18010,57752
20230622,134900,189165043350,18020,18030,18030,18010,83962
20230622,134800,187652302630,18030,18050,18070,18020,82602
20230622,134700,186161798070,18060,18090,18100,18050,41270
20230622,134600,185415972830,18090,18070,18100,18060,42780
20230622,134500,184642852940,18070,18080,18090,18050,60570
20230622,134400,183548477560,18080,18110,18120,18070,68938
20230622,134300,182300873880,18110,18150,18150,18110,37152
20230622,134200,181627411110,18150,18160,18160,18130,35717
20230622,134100,180979184260,18160,18150,18160,18140,8814
20230622,134000,180819200550,18150,18130,18160,18110,38241
20230622,133900,180126021340,18130,18150,18150,18120,14864
20230622,133800,179856440630,18140,18160,18170,18140,23951
20230622,133700,179421701260,18150,18100,18160,18080,66716
20230622,133600,178213083980,18100,18130,18140,18050,154009
20230622,133500,175426981360,18120,18140,18150,18110,57544
20230622,133400,174383820290,18150,18200,18210,18100,264029
20230622,133300,169590995570,18200,18210,18220,18200,122271
20230622,133200,167365560910,18210,18220,18220,18200,31124
20230622,133100,166798821470,18210,18220,18220,18210,10581
20230622,133000,166606104910,18220,18210,18220,18210,23235
20230622,132900,166182958800,18220,18240,18240,18210,15457
20230622,132800,165901300430,18230,18240,18240,18230,7035
20230622,132700,165773024850,18240,18220,18250,18210,8672
20230622,132600,165614914430,18210,18260,18270,18210,40270
20230622,132500,164880813050,18260,18270,18270,18260,6672
20230622,132400,164758939990,18270,18250,18270,18240,8261
20230622,132300,164608145940,18240,18230,18250,18220,26649
20230622,132200,164122447420,18230,18230,18230,18220,20816
20230622,132100,163743069990,18240,18240,18250,18230,16781
20230622,132000,163437076370,18250,18220,18250,18220,13949
20230622,131900,163182729560,18230,18210,18230,18210,40550
20230622,131800,162444149990,18220,18220,18230,18210,69789
20230622,131700,161173004310,18230,18240,18250,18220,37650
20230622,131600,160486818710,18240,18250,18260,18240,23416
20230622,131500,160059666580,18250,18270,18270,18250,22113
20230622,131400,159656054750,18270,18260,18270,18250,10196
20230622,131300,159469895220,18260,18270,18280,18260,22202
20230622,131200,159064397680,18270,18280,18290,18270,6096
20230622,131100,158952963460,18280,18290,18290,18280,10213
20230622,131000,158766218720,18290,18290,18290,18280,6910
20230622,130900,158639888940,18280,18280,18290,18280,6330
20230622,130800,158524165380,18280,18280,18290,18270,4711
20230622,130700,158438049080,18270,18300,18310,18270,9988
20230622,130600,158255356590,18310,18310,18310,18300,4898
20230622,130500,158165693660,18310,18290,18310,18280,15794
20230622,130400,157876670680,18290,18270,18300,18260,15936
20230622,130300,157585275080,18270,18260,18280,18250,48085
20230622,130200,156707104150,18270,18270,18280,18260,16452
20230622,130100,156406553190,18280,18270,18280,18270,3843
20230622,130000,156336327780,18280,18280,18280,18270,7878
20230622,125900,156192376200,18270,18270,18280,18260,12072
20230622,125800,155971827860,18270,18270,18280,18260,13454
20230622,125700,155726036230,18270,18280,18290,18260,13633
20230622,125600,155476919710,18270,18280,18290,18270,30530
20230622,125500,154918983820,18280,18280,18290,18280,21672
20230622,125400,154522718240,18290,18290,18290,18280,2408
20230622,125300,154478681270,18280,18290,18290,18270,12489
20230622,125200,154250388630,18290,18290,18300,18280,9681
20230622,125100,154073320420,18290,18280,18300,18270,9566
20230622,125000,153898411010,18280,18270,18280,18270,14937
20230622,124900,153625433470,18270,18290,18300,18270,17682
20230622,124800,153302155920,18290,18290,18300,18280,6734
20230622,124700,153178985850,18290,18280,18290,18260,10985
20230622,124600,152978204560,18280,18280,18290,18270,16365
20230622,124500,152679094040,18280,18270,18280,18270,10962
20230622,124400,152478735960,18270,18280,18280,18250,16244
20230622,124300,152182010700,18270,18240,18270,18230,17530
20230622,124200,151862004350,18240,18240,18240,18220,7363
20230622,124100,151727751670,18240,18240,18240,18220,8661
20230622,124000,151569851920,18230,18240,18240,18230,13765
20230622,123900,151318866900,18240,18230,18240,18220,11986
20230622,123800,151100368120,18220,18230,18230,18220,8060
20230622,123700,150953483620,18230,18230,18230,18220,14453
20230622,123600,150690063230,18230,18240,18250,18220,42337
20230622,123500,149918339860,18230,18230,18250,18220,12857
20230622,123400,149683894120,18230,18230,18230,18220,23617
20230622,123300,149253508070,18220,18220,18230,18210,24682
20230622,123200,148803818480,18220,18220,18230,18210,52713
20230622,123100,147843363270,18230,18250,18260,18220,62924
20230622,123000,146695847640,18260,18270,18270,18240,64514
20230622,122900,145518349220,18260,18280,18280,18260,16572
20230622,122800,145215609080,18270,18270,18280,18270,7657
20230622,122700,145075695120,18270,18270,18280,18260,9457
20230622,122600,144902913900,18280,18280,18290,18270,13139
20230622,122500,144662804120,18270,18270,18280,18260,21216
20230622,122400,144275218860,18270,18270,18280,18270,9337
20230622,122300,144104574420,18280,18280,18280,18270,13204
20230622,122200,143863242000,18270,18290,18300,18260,21354
20230622,122100,143472895590,18280,18240,18290,18230,24024
20230622,122000,143034275910,18240,18240,18240,18230,29467
20230622,121900,142496970540,18240,18280,18290,18240,178000
20230622,121800,139247390400,18280,18300,18300,18280,33575
20230622,121700,138633314410,18300,18320,18320,18300,113826
20230622,121600,136549920820,18330,18330,18330,18320,11090
20230622,121500,136346731460,18330,18330,18330,18320,4807
20230622,121400,136258642540,18330,18310,18330,18310,11919
20230622,121300,136040294620,18310,18310,18320,18310,7881
20230622,121200,135895966760,18320,18320,18320,18300,21775
20230622,121100,135497283780,18310,18330,18330,18310,42071
20230622,121000,134726778700,18320,18360,18360,18320,38752
20230622,120900,134016181140,18360,18360,18360,18350,5319
20230622,120800,133918566620,18360,18350,18360,18350,4827
20230622,120700,133829987630,18350,18350,18360,18340,4528
20230622,120600,133746897520,18350,18360,18370,18350,16018
20230622,120500,133452915210,18370,18370,18370,18340,36629
20230622,120400,132780634350,18360,18380,18390,18360,16916
20230622,120300,132469835740,18390,18390,18400,18380,14238
20230622,120200,132208037150,18400,18400,18400,18390,4701
20230622,120100,132121569050,18400,18400,18410,18390,6427
20230622,120000,132003312780,18410,18410,18410,18390,8522
20230622,115900,131846503250,18410,18410,18420,18390,4894
20230622,115800,131756438400,18410,18390,18420,18390,10070
20230622,115700,131571132030,18400,18400,18400,18390,5397
20230622,115600,131471853380,18400,18390,18410,18390,16261
20230622,115500,131172659310,18400,18380,18400,18380,12822
20230622,115400,130936876820,18390,18380,18390,18380,7639
20230622,115300,130796452150,18390,18410,18410,18380,15447
20230622,115200,130512270280,18420,18430,18430,18400,6164
20230622,115100,130398736890,18420,18400,18430,18390,15982
20230622,115000,130104555260,18400,18400,18400,18390,1655
20230622,114900,130074111710,18390,18390,18400,18380,5453
20230622,114800,129973858830,18390,18380,18390,18370,6077
20230622,114700,129862142690,18380,18380,18390,18370,4470
20230622,114600,129779991180,18380,18380,18390,18370,3686
20230622,114500,129712244390,18380,18360,18390,18360,17417
20230622,114400,129392203580,18360,18330,18390,18330,41070
20230622,114300,128638437520,18340,18340,18350,18330,9923
20230622,114200,128456463180,18350,18350,18350,18340,9768
20230622,114100,128277295010,18350,18350,18350,18340,6193
20230622,114000,128163687370,18350,18350,18360,18340,25398
20230622,113900,127697656280,18340,18340,18350,18330,13357
20230622,113800,127452720680,18340,18320,18340,18320,26501
20230622,113700,126966974440,18330,18330,18330,18320,10850
20230622,113600,126768162700,18330,18350,18350,18320,30500
20230622,113500,126209032420,18340,18360,18360,18340,25709
20230622,113400,125737240350,18360,18360,18370,18350,19447
20230622,113300,125380194100,18360,18360,18360,18350,18991
20230622,113200,125031574500,18350,18350,18360,18350,9023
20230622,113100,124865931130,18360,18390,18390,18350,46379
20230622,113000,124014284370,18380,18380,18390,18370,19630
20230622,112900,123653529490,18380,18380,18400,18370,32943
20230622,112800,123047899380,18380,18390,18400,18380,7081
20230622,112700,122917705800,18390,18400,18400,18390,14190
20230622,112600,122656739880,18400,18400,18410,18390,36119
20230622,112500,121992226190,18410,18440,18440,18400,56820
20230622,112400,120945861080,18440,18450,18450,18430,5531
20230622,112300,120843863780,18440,18420,18440,18420,15177
20230622,112200,120564098720,18430,18410,18430,18410,21930
20230622,112100,120160155800,18410,18420,18430,18410,31313
20230622,112000,119583459320,18430,18430,18440,18420,13386
20230622,111900,119336751540,18430,18440,18440,18430,1754
20230622,111800,119304423280,18440,18440,18450,18430,8234
20230622,111700,119152594510,18440,18430,18440,18430,13297
20230622,111600,118907518070,18430,18440,18440,18430,8031
20230622,111500,118759470640,18440,18460,18470,18440,11044
20230622,111400,118555738570,18470,18450,18470,18440,9056
20230622,111300,118388645330,18440,18460,18460,18440,13780
20230622,111200,118134419300,18460,18480,18480,18450,11800
20230622,111100,117916510180,18480,18460,18480,18460,7645
20230622,111000,117775289090,18470,18470,18480,18460,6102
20230622,110900,117662614430,18460,18470,18490,18460,9572
20230622,110800,117485808010,18470,18490,18490,18460,19769
20230622,110700,117120601680,18490,18510,18510,18480,8675
20230622,110600,116960120090,18510,18490,18510,18480,12080
20230622,110500,116736663960,18480,18480,18490,18470,6638
20230622,110400,116613979280,18470,18470,18490,18470,8399
20230622,110300,116458749110,18470,18500,18500,18450,15054
20230622,110200,116180662160,18500,18460,18500,18450,12540
20230622,110100,115949048370,18460,18470,18470,18450,10249
20230622,110000,115759881680,18460,18470,18480,18460,16405
20230622,105900,115456982370,18470,18470,18470,18460,9935
20230622,105800,115273490050,18470,18470,18470,18460,4972
20230622,105700,115181679940,18460,18470,18490,18460,7844
20230622,105600,115036823500,18470,18470,18480,18460,11439
20230622,105500,114825580360,18470,18470,18480,18460,10728
20230622,105400,114627444760,18460,18510,18510,18460,32518
20230622,105300,114026135610,18510,18500,18510,18500,16877
20230622,105200,113713887330,18510,18540,18540,18500,27841
20230622,105100,113198610720,18540,18540,18550,18530,5364
20230622,105000,113099189320,18540,18570,18570,18540,8354
20230622,104900,112944175820,18570,18540,18570,18540,11745
20230622,104800,112726198870,18540,18520,18540,18510,11619
20230622,104700,112510926380,18530,18510,18530,18500,29522
20230622,104600,111964571990,18510,18520,18530,18500,12632
20230622,104500,111730714250,18520,18520,18540,18510,13536
20230622,104400,111479988850,18520,18540,18550,18520,21303
20230622,104300,111085149020,18530,18510,18530,18510,18992
20230622,104200,110733455180,18510,18500,18510,18480,21104
20230622,104100,110343051750,18500,18480,18500,18460,10128
20230622,104000,110155800090,18480,18480,18490,18470,9734
20230622,103900,109975915880,18480,18460,18480,18460,6969
20230622,103800,109847210020,18460,18460,18470,18450,6091
20230622,103700,109734735740,18490,18410,18490,18410,17607
20230622,103600,109409908440,18420,18430,18430,18410,7710
20230622,103500,109267880400,18430,18410,18430,18400,18859
20230622,103400,108920629000,18400,18400,18420,18380,17300
20230622,103300,108602388050,18410,18430,18430,18400,12845
20230622,103200,108365878520,18410,18370,18440,18370,44042
20230622,103100,107555845660,18380,18380,18380,18360,7614
20230622,103000,107415928550,18380,18360,18390,18340,69837
20230622,102900,106134273120,18360,18370,18380,18350,26481
20230622,102800,105647963700,18380,18370,18380,18360,29620
20230622,102700,105103840450,18370,18380,18380,18360,20236
20230622,102600,104732133330,18380,18380,18380,18370,40866
20230622,102500,103981199570,18380,18440,18440,18370,134239
20230622,102400,101510234580,18450,18460,18460,18440,8793
20230622,102300,101347989010,18460,18450,18460,18440,7647
20230622,102200,101206892290,18450,18460,18470,18440,18159
20230622,102100,100871811730,18460,18460,18470,18450,11876
20230622,102000,100652609220,18470,18480,18490,18460,6962
20230622,101900,100523962790,18480,18460,18490,18450,15497
20230622,101800,100237702940,18450,18470,18470,18450,12612
20230622,101700,100004850890,18470,18460,18480,18450,9530
20230622,101600,99828878540,18460,18450,18460,18440,14826
20230622,101500,99555365760,18450,18450,18460,18440,12403
20230622,101400,99326581740,18440,18470,18470,18440,26483
20230622,101300,98837962290,18470,18470,18490,18470,13114
20230622,101200,98595627720,18470,18510,18520,18470,15120
20230622,101100,98315950010,18510,18520,18520,18510,8122
20230622,101000,98165561760,18520,18500,18520,18490,18704
20230622,100900,97819398120,18500,18430,18500,18430,32804
20230622,100800,97213913270,18440,18420,18440,18410,51411
20230622,100700,96266807830,18420,18420,18430,18420,33031
20230622,100600,95658260820,18420,18440,18440,18420,28331
20230622,100500,95136207380,18440,18430,18440,18420,11590
20230622,100400,94922604580,18440,18430,18450,18420,43921
20230622,100300,94112996010,18440,18470,18480,18430,57569
20230622,100200,93050670210,18470,18490,18500,18470,15134
20230622,100100,92770957510,18500,18500,18530,18490,15296
20230622,100000,92487886290,18510,18500,18510,18470,30332
20230622,095900,91927256470,18500,18490,18500,18490,14506
20230622,095800,91658916800,18500,18460,18500,18460,21539
20230622,095700,91260838320,18460,18530,18530,18460,50132
20230622,095600,90333462530,18530,18550,18560,18520,11931
20230622,095500,90112246800,18550,18590,18590,18540,14261
20230622,095400,89847405180,18590,18600,18600,18590,6718
20230622,095300,89722484710,18600,18580,18600,18580,16761
20230622,095200,89410863020,18570,18540,18580,18530,23894
20230622,095100,88967579890,18540,18540,18550,18530,14143
20230622,095000,88705388900,18540,18530,18550,18520,19265
20230622,094900,88348238160,18530,18560,18570,18530,18191
20230622,094800,88010879220,18560,18550,18590,18550,28973
20230622,094700,87472908760,18560,18570,18570,18540,19354
20230622,094600,87113758090,18570,18600,18610,18560,25224
20230622,094500,86644893510,18600,18600,18600,18580,14347
20230622,094400,86378103830,18600,18620,18620,18530,42429
20230622,094300,85590093220,18610,18560,18620,18560,30137
20230622,094200,85029660920,18560,18510,18580,18500,32930
20230622,094100,84418808340,18520,18460,18530,18430,54600
20230622,094000,83410363930,18460,18480,18490,18460,28735
20230622,093900,82879656810,18490,18530,18530,18480,48212
20230622,093800,81987647360,18520,18560,18560,18520,33839
20230622,093700,81360232650,18560,18540,18560,18530,20561
20230622,093600,80978869950,18550,18560,18570,18530,26297
20230622,093500,80491119930,18560,18560,18590,18520,52362
20230622,093400,79519334390,18550,18480,18560,18480,67867
20230622,093300,78262864180,18490,18500,18510,18480,45242
20230622,093200,77425975670,18500,18480,18510,18460,56729
20230622,093100,76377132420,18480,18520,18550,18470,64217
20230622,093000,75188279720,18520,18480,18610,18470,114905
20230622,092900,73060258030,18480,18450,18490,18450,78300
20230622,092800,71613985390,18450,18420,18450,18390,59328
20230622,092700,70521525540,18420,18280,18440,18280,96312
20230622,092600,68752459730,18280,18300,18310,18220,193866
20230622,092500,65211070250,18290,18350,18360,18290,180589
20230622,092400,61902865770,18350,18380,18400,18350,103789
20230622,092300,59995931680,18380,18370,18400,18310,176086
20230622,092200,56764767920,18370,18480,18480,18360,232228
20230622,092100,52487758530,18480,18540,18550,18480,121718
20230622,092000,50234718870,18550,18620,18620,18540,76939
20230622,091900,48804284510,18610,18520,18630,18510,64080
20230622,091800,47614698460,18530,18540,18630,18500,106491
20230622,091700,45639497640,18530,18510,18540,18400,240033
20230622,091600,41206605690,18510,18650,18670,18500,221379
20230622,091500,37093110730,18660,18630,18680,18600,153985
20230622,091400,34224840080,18640,18710,18730,18630,158811
20230622,091300,31260154070,18700,18700,18740,18680,85624
20230622,091200,29658735510,18710,18770,18800,18700,149989
20230622,091100,26843646470,18780,18720,18790,18690,66178
20230622,091000,25602674850,18720,18670,18730,18620,199497
20230622,090900,21878989900,18680,18770,18770,18670,149141
20230622,090800,19086568890,18770,18810,18830,18760,88014
20230622,090700,17432332580,18810,18900,18910,18800,86471
20230622,090600,15802608090,18910,18770,18920,18740,125082
20230622,090500,13447307760,18740,18920,18930,18740,150084
20230622,090400,10621510090,18930,19040,19050,18900,183174
20230622,090300,7141135980,19040,19130,19140,19020,163972
20230622,090200,4013953480,19140,19180,19180,19130,47178
20230622,090100,3110334860,19180,19180,19280,19180,54591
20230622,090000,2060340600,19180,19260,19260,19140,104698