stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,192800,19552017830,16460,16460,16460,16460,103607
20230615,192700,19552017830,16460,16460,16460,16460,0
20230615,192600,19552017830,16460,16460,16460,16460,0
20230615,192500,19552017830,16460,16460,16460,16460,0
20230615,192400,19552017830,16460,16460,16460,16460,0
20230615,192300,19552017830,16460,16460,16460,16460,0
20230615,192200,19552017830,16460,16460,16460,16460,0
20230615,192100,19552017830,16460,16460,16460,16460,0
20230615,192000,19552017830,16460,16460,16460,16460,0
20230615,191900,19552017830,16460,16460,16460,16460,0
20230615,191800,19552017830,16460,16460,16460,16460,0
20230615,191700,19552017830,16460,16460,16460,16460,0
20230615,191600,19552017830,16460,16460,16460,16460,0
20230615,191500,19552017830,16460,16460,16460,16460,0
20230615,191400,19552017830,16460,16460,16460,16460,0
20230615,191300,19552017830,16460,16460,16460,16460,0
20230615,191200,19552017830,16460,16460,16460,16460,0
20230615,191100,19552017830,16460,16460,16460,16460,0
20230615,191000,19552017830,16460,16460,16460,16460,0
20230615,190900,19552017830,16460,16460,16460,16460,0
20230615,190800,19552017830,16460,16460,16460,16460,0
20230615,190700,19552017830,16460,16460,16460,16460,0
20230615,190600,19552017830,16460,16460,16460,16460,0
20230615,190500,19552017830,16460,16460,16460,16460,0
20230615,190400,19552017830,16460,16460,16460,16460,0
20230615,190300,19552017830,16460,16460,16460,16460,0
20230615,190200,19552017830,16460,16460,16460,16460,0
20230615,190100,19552017830,16460,16460,16460,16460,0
20230615,190000,19552017830,16460,16460,16460,16460,0
20230615,185900,19552017830,16460,16460,16460,16460,0
20230615,185800,19552017830,16460,16460,16460,16460,103607
20230615,185700,19552017830,16460,16460,16460,16460,0
20230615,185600,19552017830,16460,16460,16460,16460,0
20230615,185500,19552017830,16460,16460,16460,16460,0
20230615,185400,19552017830,16460,16460,16460,16460,0
20230615,185300,19552017830,16460,16460,16460,16460,0
20230615,185200,19552017830,16460,16460,16460,16460,0
20230615,185100,19552017830,16460,16460,16460,16460,0
20230615,185000,19552017830,16460,16460,16460,16460,0
20230615,184900,19552017830,16460,16460,16460,16460,0
20230615,184800,19552017830,16460,16460,16460,16460,0
20230615,184700,19552017830,16460,16460,16460,16460,0
20230615,184600,19552017830,16460,16460,16460,16460,0
20230615,184500,19552017830,16460,16460,16460,16460,0
20230615,184400,19552017830,16460,16460,16460,16460,0
20230615,184300,19552017830,16460,16460,16460,16460,0
20230615,184200,19552017830,16460,16460,16460,16460,0
20230615,184100,19552017830,16460,16460,16460,16460,0
20230615,184000,19552017830,16460,16460,16460,16460,0
20230615,183900,19552017830,16460,16460,16460,16460,0
20230615,183800,19552017830,16460,16460,16460,16460,0
20230615,183700,19552017830,16460,16460,16460,16460,0
20230615,183600,19552017830,16460,16460,16460,16460,0
20230615,183500,19552017830,16460,16460,16460,16460,0
20230615,183400,19552017830,16460,16460,16460,16460,0
20230615,183300,19552017830,16460,16460,16460,16460,0
20230615,183200,19552017830,16460,16460,16460,16460,0
20230615,183100,19552017830,16460,16460,16460,16460,0
20230615,183000,19552017830,16460,16460,16460,16460,0
20230615,182900,19552017830,16460,16460,16460,16460,0
20230615,182800,19552017830,16460,16460,16460,16460,103607
20230615,182700,19552017830,16460,16460,16460,16460,0
20230615,182600,19552017830,16460,16460,16460,16460,0
20230615,182500,19552017830,16460,16460,16460,16460,0
20230615,182400,19552017830,16460,16460,16460,16460,0
20230615,182300,19552017830,16460,16460,16460,16460,0
20230615,182200,19552017830,16460,16460,16460,16460,0
20230615,182100,19552017830,16460,16460,16460,16460,0
20230615,182000,19552017830,16460,16460,16460,16460,0
20230615,181900,19552017830,16460,16460,16460,16460,0
20230615,181800,19552017830,16460,16460,16460,16460,0
20230615,181700,19552017830,16460,16460,16460,16460,0
20230615,181600,19552017830,16460,16460,16460,16460,0
20230615,181500,19552017830,16460,16460,16460,16460,0
20230615,181400,19552017830,16460,16460,16460,16460,0
20230615,181300,19552017830,16460,16460,16460,16460,0
20230615,181200,19552017830,16460,16460,16460,16460,0
20230615,181100,19552017830,16460,16460,16460,16460,0
20230615,181000,19552017830,16460,16460,16460,16460,0
20230615,180900,19552017830,16460,16460,16460,16460,0
20230615,180800,19552017830,16460,16460,16460,16460,0
20230615,180700,19552017830,16460,16460,16460,16460,0
20230615,180600,19552017830,16460,16460,16460,16460,0
20230615,180500,19552017830,16460,16460,16460,16460,0
20230615,180400,19552017830,16460,16460,16460,16460,0
20230615,180300,19552017830,16460,16460,16460,16460,0
20230615,180200,19552017830,16460,16460,16460,16460,0
20230615,180100,19552017830,16460,16460,16460,16460,0
20230615,180000,19552017830,16460,16460,16460,16460,0
20230615,175900,19552017830,16460,16460,16460,16460,0
20230615,175800,19552017830,16460,16460,16460,16460,103607
20230615,175700,19552017830,16460,16460,16460,16460,0
20230615,175600,19552017830,16460,16460,16460,16460,0
20230615,175500,19552017830,16460,16460,16460,16460,0
20230615,175400,19552017830,16460,16460,16460,16460,0
20230615,175300,19552017830,16460,16460,16460,16460,0
20230615,175200,19552017830,16460,16460,16460,16460,0
20230615,175100,19552017830,16460,16460,16460,16460,0
20230615,175000,19552017830,16460,16460,16460,16460,0
20230615,174900,19552017830,16460,16460,16460,16460,0
20230615,174800,19552017830,16460,16460,16460,16460,0
20230615,174700,19552017830,16460,16460,16460,16460,0
20230615,174600,19552017830,16460,16460,16460,16460,0
20230615,174500,19552017830,16460,16460,16460,16460,0
20230615,174400,19552017830,16460,16460,16460,16460,0
20230615,174300,19552017830,16460,16460,16460,16460,0
20230615,174200,19552017830,16460,16460,16460,16460,0
20230615,174100,19552017830,16460,16460,16460,16460,0
20230615,174000,19552017830,16460,16460,16460,16460,0
20230615,173900,19552017830,16460,16460,16460,16460,0
20230615,173800,19552017830,16460,16460,16460,16460,0
20230615,173700,19552017830,16460,16460,16460,16460,0
20230615,173600,19552017830,16460,16460,16460,16460,0
20230615,173500,19552017830,16460,16460,16460,16460,0
20230615,173400,19552017830,16460,16460,16460,16460,0
20230615,173300,19552017830,16460,16460,16460,16460,0
20230615,173200,19552017830,16460,16460,16460,16460,0
20230615,173100,19552017830,16460,16460,16460,16460,0
20230615,173000,19552017830,16460,16460,16460,16460,0
20230615,172900,19552017830,16460,16460,16460,16460,0
20230615,172800,19552017830,16460,16460,16460,16460,103607
20230615,172700,19552017830,16460,16460,16460,16460,0
20230615,172600,19552017830,16460,16460,16460,16460,0
20230615,172500,19552017830,16460,16460,16460,16460,0
20230615,172400,19552017830,16460,16460,16460,16460,0
20230615,172300,19552017830,16460,16460,16460,16460,0
20230615,172200,19552017830,16460,16460,16460,16460,0
20230615,172100,19552017830,16460,16460,16460,16460,0
20230615,172000,19552017830,16460,16460,16460,16460,0
20230615,171900,19552017830,16460,16460,16460,16460,0
20230615,171800,19552017830,16460,16460,16460,16460,0
20230615,171700,19552017830,16460,16460,16460,16460,0
20230615,171600,19552017830,16460,16460,16460,16460,0
20230615,171500,19552017830,16460,16460,16460,16460,0
20230615,171400,19552017830,16460,16460,16460,16460,0
20230615,171300,19552017830,16460,16460,16460,16460,0
20230615,171200,19552017830,16460,16460,16460,16460,0
20230615,171100,19552017830,16460,16460,16460,16460,0
20230615,171000,19552017830,16460,16460,16460,16460,0
20230615,170900,19552017830,16460,16460,16460,16460,0
20230615,170800,19552017830,16460,16460,16460,16460,0
20230615,170700,19552017830,16460,16460,16460,16460,0
20230615,170600,19552017830,16460,16460,16460,16460,0
20230615,170500,19552017830,16460,16460,16460,16460,0
20230615,170400,19552017830,16460,16460,16460,16460,0
20230615,170300,19552017830,16460,16460,16460,16460,0
20230615,170200,19552017830,16460,16460,16460,16460,0
20230615,170100,19552017830,16460,16460,16460,16460,0
20230615,170000,19552017830,16460,16460,16460,16460,0
20230615,165900,19552017830,16460,16460,16460,16460,0
20230615,165800,19552017830,16460,16460,16460,16460,103607
20230615,165700,19552017830,16460,16460,16460,16460,0
20230615,165600,19552017830,16460,16460,16460,16460,0
20230615,165500,19552017830,16460,16460,16460,16460,0
20230615,165400,19552017830,16460,16460,16460,16460,0
20230615,165300,19552017830,16460,16460,16460,16460,0
20230615,165200,19552017830,16460,16460,16460,16460,0
20230615,165100,19552017830,16460,16460,16460,16460,0
20230615,165000,19552017830,16460,16460,16460,16460,0
20230615,164900,19552017830,16460,16460,16460,16460,0
20230615,164800,19552017830,16460,16460,16460,16460,0
20230615,164700,19552017830,16460,16460,16460,16460,0
20230615,164600,19552017830,16460,16460,16460,16460,0
20230615,164500,19552017830,16460,16460,16460,16460,0
20230615,164400,19552017830,16460,16460,16460,16460,0
20230615,164300,19552017830,16460,16460,16460,16460,0
20230615,164200,19552017830,16460,16460,16460,16460,0
20230615,164100,19552017830,16460,16460,16460,16460,0
20230615,164000,19552017830,16460,16460,16460,16460,0
20230615,163900,19552017830,16460,16460,16460,16460,0
20230615,163800,19552017830,16460,16460,16460,16460,0
20230615,163700,19552017830,16460,16460,16460,16460,0
20230615,163600,19552017830,16460,16460,16460,16460,0
20230615,163500,19552017830,16460,16460,16460,16460,0
20230615,163400,19552017830,16460,16460,16460,16460,0
20230615,163300,19552017830,16460,16460,16460,16460,0
20230615,163200,19552017830,16460,16460,16460,16460,0
20230615,163100,19552017830,16460,16460,16460,16460,0
20230615,163000,19552017830,16460,16460,16460,16460,0
20230615,162900,19552017830,16460,16460,16460,16460,0
20230615,162800,19552017830,16460,16460,16460,16460,103607
20230615,162700,19552017830,16460,16460,16460,16460,0
20230615,162600,19552017830,16460,16460,16460,16460,0
20230615,162500,19552017830,16460,16460,16460,16460,0
20230615,162400,19552017830,16460,16460,16460,16460,0
20230615,162300,19552017830,16460,16460,16460,16460,0
20230615,162200,19552017830,16460,16460,16460,16460,0
20230615,162100,19552017830,16460,16460,16460,16460,0
20230615,162000,19552017830,16460,16460,16460,16460,0
20230615,161900,19552017830,16460,16460,16460,16460,0
20230615,161800,19552017830,16460,16460,16460,16460,0
20230615,161700,19552017830,16460,16460,16460,16460,0
20230615,161600,19552017830,16460,16460,16460,16460,0
20230615,161500,19552017830,16460,16460,16460,16460,0
20230615,161400,19552017830,16460,16460,16460,16460,0
20230615,161300,19552017830,16460,16460,16460,16460,0
20230615,161200,19552017830,16460,16460,16460,16460,0
20230615,161100,19552017830,16460,16460,16460,16460,0
20230615,161000,19552017830,16460,16460,16460,16460,0
20230615,160900,19552017830,16460,16460,16460,16460,0
20230615,160800,19552017830,16460,16460,16460,16460,0
20230615,160700,19552017830,16460,16460,16460,16460,0
20230615,160600,19552017830,16460,16460,16460,16460,0
20230615,160500,19552017830,16460,16460,16460,16460,0
20230615,160400,19552017830,16460,16460,16460,16460,0
20230615,160300,19552017830,16460,16460,16460,16460,0
20230615,160200,19552017830,16460,16460,16460,16460,0
20230615,160100,19552017830,16460,16460,16460,16460,0
20230615,160000,19552017830,16460,16460,16460,16460,0
20230615,155900,19552017830,16460,16460,16460,16460,0
20230615,155800,19552017830,16460,16460,16460,16460,103607
20230615,155700,19552017830,16460,16460,16460,16460,0
20230615,155600,19552017830,16460,16460,16460,16460,0
20230615,155500,19552017830,16460,16460,16460,16460,0
20230615,155400,19552017830,16460,16460,16460,16460,0
20230615,155300,19552017830,16460,16460,16460,16460,0
20230615,155200,19552017830,16460,16460,16460,16460,0
20230615,155100,19552017830,16460,16460,16460,16460,0
20230615,155000,19552017830,16460,16460,16460,16460,0
20230615,154900,19552017830,16460,16460,16460,16460,0
20230615,154800,19552017830,16460,16460,16460,16460,0
20230615,154700,19552017830,16460,16460,16460,16460,0
20230615,154600,19552017830,16460,16460,16460,16460,0
20230615,154500,19552017830,16460,16460,16460,16460,0
20230615,154400,19552017830,16460,16460,16460,16460,0
20230615,154300,19552017830,16460,16460,16460,16460,0
20230615,154200,19552017830,16460,16460,16460,16460,0
20230615,154100,19552017830,16460,16460,16460,16460,0
20230615,154000,19552017830,16460,16460,16460,16460,0
20230615,153900,19552017830,16460,16460,16460,16460,0
20230615,153800,19552017830,16460,16460,16460,16460,0
20230615,153700,19552017830,16460,16460,16460,16460,0
20230615,153600,19552017830,16460,16460,16460,16460,0
20230615,153500,19552017830,16460,16460,16460,16460,0
20230615,153400,19552017830,16460,16460,16460,16460,0
20230615,153300,19552017830,16460,16460,16460,16460,0
20230615,153200,19552017830,16460,16460,16460,16460,0
20230615,153100,19552017830,16460,16460,16460,16460,0
20230615,153000,19552017830,16460,16460,16460,16460,103607
20230615,152900,17846646610,16430,16430,16430,16430,0
20230615,152800,17846646610,16430,16430,16430,16430,0
20230615,152700,17846646610,16430,16430,16430,16430,0
20230615,152600,17846646610,16430,16430,16430,16430,0
20230615,152500,17846646610,16430,16430,16430,16430,0
20230615,152400,17846646610,16430,16430,16430,16430,0
20230615,152300,17846646610,16430,16430,16430,16430,0
20230615,152200,17846646610,16430,16430,16430,16430,0
20230615,152100,17846646610,16430,16430,16430,16430,0
20230615,152000,17846646610,16430,16430,16430,16430,0
20230615,151900,17846646610,16430,16430,16430,16410,2830
20230615,151800,17800161870,16420,16430,16430,16410,2655
20230615,151700,17756573270,16420,16420,16440,16410,6440
20230615,151600,17650824080,16420,16450,16450,16400,7244
20230615,151500,17531845590,16450,16480,16480,16440,3308
20230615,151400,17477407090,16460,16480,16480,16440,3228
20230615,151300,17424281870,16470,16440,16480,16440,5309
20230615,151200,17336897590,16440,16430,16470,16420,11996
20230615,151100,17139702160,16430,16420,16430,16410,2848
20230615,151000,17092934160,16420,16430,16430,16410,4627
20230615,150900,17016958360,16420,16430,16430,16420,6391
20230615,150800,16912012060,16430,16430,16430,16420,4543
20230615,150700,16837393850,16430,16440,16440,16420,4096
20230615,150600,16770096290,16430,16420,16440,16410,2951
20230615,150500,16721618030,16420,16440,16440,16410,12503
20230615,150400,16516236570,16440,16450,16450,16440,3125
20230615,150300,16464857340,16450,16440,16450,16430,2438
20230615,150200,16424762530,16440,16440,16450,16430,4693
20230615,150100,16347610070,16450,16440,16450,16430,6538
20230615,150000,16240103710,16440,16460,16460,16440,3145
20230615,145900,16188380180,16450,16450,16460,16450,7406
20230615,145800,16066530090,16450,16450,16460,16440,984
20230615,145700,16050347110,16450,16450,16460,16430,7175
20230615,145600,15932359460,16450,16460,16470,16440,5989
20230615,145500,15833795740,16450,16450,16450,16440,4509
20230615,145400,15759652210,16450,16450,16460,16440,1053
20230615,145300,15742331160,16450,16440,16450,16430,8542
20230615,145200,15601906360,16440,16440,16440,16430,1240
20230615,145100,15581523260,16440,16460,16460,16410,12143
20230615,145000,15381927120,16460,16460,16470,16450,2106
20230615,144900,15347260870,16470,16450,16470,16450,4741
20230615,144800,15269192320,16460,16460,16470,16450,6776
20230615,144700,15157636610,16460,16490,16490,16460,3753
20230615,144600,15095792910,16490,16500,16500,16490,2507
20230615,144500,15054446260,16500,16520,16520,16490,3435
20230615,144400,14997755950,16510,16520,16520,16500,4902
20230615,144300,14916807260,16510,16530,16530,16510,2893
20230615,144200,14869026980,16530,16540,16550,16520,3537
20230615,144100,14810538990,16550,16550,16560,16550,5088
20230615,144000,14726327010,16560,16560,16560,16550,2881
20230615,143900,14678619230,16570,16540,16570,16540,8263
20230615,143800,14541827720,16550,16540,16550,16540,1700
20230615,143700,14513694160,16550,16550,16550,16540,1015
20230615,143600,14496896030,16550,16550,16550,16540,953
20230615,143500,14481125490,16540,16560,16560,16540,4993
20230615,143400,14398484850,16560,16540,16560,16540,3757
20230615,143300,14336303680,16550,16540,16550,16540,7285
20230615,143200,14215766520,16540,16540,16540,16530,3069
20230615,143100,14165010420,16540,16540,16540,16530,1347
20230615,143000,14142732200,16540,16540,16540,16530,1976
20230615,142900,14110057560,16540,16530,16540,16520,3512
20230615,142800,14051992940,16530,16520,16530,16520,751
20230615,142700,14039579450,16520,16520,16530,16510,3390
20230615,142600,13983565620,16520,16520,16520,16510,2867
20230615,142500,13936208400,16520,16520,16520,16510,942
20230615,142400,13920648270,16520,16520,16520,16510,929
20230615,142300,13905302280,16520,16530,16530,16510,2330
20230615,142200,13866808890,16530,16530,16530,16520,1388
20230615,142100,13843872020,16530,16520,16530,16520,869
20230615,142000,13829507840,16530,16530,16530,16520,1249
20230615,141900,13808866690,16530,16530,16540,16520,2535
20230615,141800,13766962960,16540,16530,16540,16530,2117
20230615,141700,13731961320,16530,16520,16540,16510,7919
20230615,141600,13601092490,16510,16510,16520,16510,1899
20230615,141500,13569723160,16520,16520,16520,16510,767
20230615,141400,13557052640,16510,16510,16520,16510,2780
20230615,141300,13511127300,16510,16520,16520,16510,770
20230615,141200,13498406960,16520,16510,16520,16510,1163
20230615,141100,13479197730,16520,16530,16530,16510,2316
20230615,141000,13440935040,16520,16530,16530,16520,1697
20230615,140900,13412888880,16530,16530,16530,16520,1949
20230615,140800,13380679420,16530,16530,16530,16520,2250
20230615,140700,13343489500,16530,16510,16530,16510,3234
20230615,140600,13290050420,16520,16520,16520,16510,2239
20230615,140500,13253062320,16520,16510,16520,16510,1256
20230615,140400,13232314340,16520,16520,16520,16510,1493
20230615,140300,13207650000,16510,16520,16520,16510,674
20230615,140200,13196516670,16520,16520,16520,16510,694
20230615,140100,13185052900,16520,16500,16520,16490,4406
20230615,140000,13112318400,16500,16490,16500,16490,1877
20230615,135900,13081348100,16500,16500,16500,16490,769
20230615,135800,13068659800,16500,16490,16510,16480,2801
20230615,135700,13022456560,16490,16500,16510,16480,2393
20230615,135600,12982987140,16500,16530,16530,16500,5008
20230615,135500,12900257320,16530,16530,16530,16520,1033
20230615,135400,12883183640,16530,16520,16530,16520,945
20230615,135300,12867564190,16530,16520,16530,16520,921
20230615,135200,12852344280,16510,16510,16520,16510,2844
20230615,135100,12805374310,16510,16510,16510,16500,498
20230615,135000,12797152530,16510,16530,16530,16500,4591
20230615,134900,12721328640,16520,16520,16530,16510,3758
20230615,134800,12659246840,16520,16510,16520,16510,1791
20230615,134700,12629672090,16510,16490,16520,16490,8927
20230615,134600,12482357860,16490,16490,16490,16480,1533
20230615,134500,12457079460,16490,16490,16490,16480,1554
20230615,134400,12431460330,16490,16490,16490,16480,929
20230615,134300,12416142090,16490,16490,16490,16480,824
20230615,134200,12402554520,16490,16490,16490,16480,904
20230615,134100,12387647700,16480,16490,16490,16480,589
20230615,134000,12377935170,16490,16500,16510,16480,3731
20230615,133900,12316408260,16500,16500,16500,16490,1808
20230615,133800,12286576460,16500,16500,16500,16490,1350
20230615,133700,12264302330,16500,16500,16500,16490,1640
20230615,133600,12237243680,16500,16500,16500,16490,2376
20230615,133500,12198039870,16500,16500,16500,16490,1607
20230615,133400,12171525150,16500,16500,16500,16490,1891
20230615,133300,12140325440,16500,16490,16500,16480,2926
20230615,133200,12092070520,16490,16470,16490,16470,5871
20230615,133100,11995335360,16470,16470,16470,16460,1076
20230615,133000,11977614020,16460,16470,16480,16460,2440
20230615,132900,11937422930,16480,16490,16490,16470,2646
20230615,132800,11893816680,16480,16490,16490,16480,2670
20230615,132700,11849795600,16490,16490,16500,16490,898
20230615,132600,11834983010,16500,16500,16510,16490,1527
20230615,132500,11809785650,16510,16500,16510,16500,1870
20230615,132400,11778923080,16500,16500,16510,16500,1941
20230615,132300,11746889560,16500,16510,16510,16500,1239
20230615,132200,11726437130,16500,16510,16510,16500,1583
20230615,132100,11700309780,16510,16500,16510,16490,4363
20230615,132000,11628312700,16500,16500,16500,16490,961
20230615,131900,11612456280,16490,16490,16500,16490,2290
20230615,131800,11574689990,16490,16480,16490,16480,1347
20230615,131700,11552478550,16490,16470,16490,16470,8077
20230615,131600,11419347480,16470,16480,16480,16470,720
20230615,131500,11407485530,16470,16470,16480,16470,1499
20230615,131400,11382791380,16470,16470,16480,16470,1246
20230615,131300,11362266280,16470,16490,16490,16470,3369
20230615,131200,11306742730,16480,16490,16500,16480,4898
20230615,131100,11225967070,16500,16500,16500,16490,2617
20230615,131000,11182804950,16500,16500,16500,16490,980
20230615,130900,11166635610,16500,16500,16500,16490,3183
20230615,130800,11114136760,16490,16500,16500,16490,1884
20230615,130700,11083052570,16500,16500,16500,16490,876
20230615,130600,11068598820,16500,16500,16500,16490,864
20230615,130500,11054342880,16490,16490,16500,16480,6889
20230615,130400,10940726600,16490,16480,16490,16480,960
20230615,130300,10924901930,16490,16490,16490,16480,1289
20230615,130200,10903650880,16490,16500,16500,16490,2836
20230615,130100,10856881150,16500,16500,16500,16490,2161
20230615,130000,10821235810,16490,16500,16500,16490,1127
20230615,125900,10802641080,16490,16500,16500,16490,1058
20230615,125800,10785186620,16500,16500,16500,16490,698
20230615,125700,10773669950,16500,16490,16500,16490,4432
20230615,125600,10700572490,16490,16480,16490,16480,686
20230615,125500,10689262110,16480,16480,16490,16480,1075
20230615,125400,10671538500,16490,16480,16490,16480,1152
20230615,125300,10652546680,16480,16480,16490,16480,3049
20230615,125200,10602271790,16490,16450,16490,16450,11370
20230615,125100,10414981400,16460,16450,16460,16450,492
20230615,125000,10406883300,16460,16450,16460,16450,510
20230615,124900,10398488940,16460,16460,16460,16450,870
20230615,124800,10384169090,16460,16450,16460,16450,1268
20230615,124700,10363303330,16460,16440,16460,16430,3000
20230615,124600,10313969570,16440,16440,16440,16430,992
20230615,124500,10297661250,16440,16440,16440,16430,858
20230615,124400,10283555760,16440,16440,16440,16430,578
20230615,124300,10274053600,16440,16430,16440,16420,2834
20230615,124200,10227489850,16430,16420,16430,16420,1305
20230615,124100,10206054920,16420,16420,16420,16410,2119
20230615,124000,10171261090,16420,16420,16420,16410,1121
20230615,123900,10152854410,16420,16400,16420,16390,3949
20230615,123800,10088081630,16400,16400,16400,16390,1841
20230615,123700,10057889370,16390,16390,16400,16390,1203
20230615,123600,10038160360,16390,16400,16400,16390,500
20230615,123500,10029961250,16400,16400,16400,16390,1135
20230615,123400,10011349280,16400,16390,16400,16390,2324
20230615,123300,9973255040,16390,16390,16400,16380,3811
20230615,123200,9910788390,16390,16390,16400,16380,3119
20230615,123100,9859663790,16390,16380,16390,16380,948
20230615,123000,9844127200,16390,16380,16390,16380,2158
20230615,122900,9808773820,16380,16380,16380,16370,405
20230615,122800,9802140290,16380,16360,16380,16360,3747
20230615,122700,9740794020,16350,16360,16360,16350,796
20230615,122600,9727771800,16360,16380,16390,16350,2641
20230615,122500,9684525150,16390,16360,16390,16360,9765
20230615,122400,9524723410,16360,16360,16360,16350,400
20230615,122300,9518180220,16350,16360,16360,16350,650
20230615,122200,9507547550,16350,16360,16360,16350,291
20230615,122100,9502787490,16350,16350,16360,16350,342
20230615,122000,9497194180,16360,16350,16360,16350,944
20230615,121900,9481755230,16350,16350,16360,16350,2244
20230615,121800,9445062280,16350,16360,16360,16350,488
20230615,121700,9437082370,16360,16350,16360,16350,908
20230615,121600,9422227740,16360,16350,16360,16350,105
20230615,121500,9420509960,16360,16360,16360,16350,649
20230615,121400,9409892480,16360,16360,16360,16350,415
20230615,121300,9403104020,16360,16360,16360,16350,243
20230615,121200,9399128560,16360,16360,16360,16350,1056
20230615,121100,9381854550,16360,16360,16370,16350,398
20230615,121000,9375341100,16370,16350,16370,16340,784
20230615,120900,9362521210,16350,16370,16370,16340,1864
20230615,120800,9332023540,16370,16370,16370,16360,601
20230615,120700,9322186340,16370,16370,16370,16360,557
20230615,120600,9313068280,16370,16350,16370,16350,1753
20230615,120500,9284393020,16350,16350,16350,16340,1682
20230615,120400,9256893070,16350,16350,16350,16340,897
20230615,120300,9242227740,16340,16350,16350,16340,763
20230615,120200,9229754340,16350,16350,16350,16340,994
20230615,120100,9213502580,16350,16350,16350,16340,361
20230615,120000,9207600250,16350,16350,16350,16340,844
20230615,115900,9193801250,16350,16330,16350,16330,3888
20230615,115800,9130254900,16340,16310,16340,16300,5850
20230615,115700,9034827970,16310,16310,16310,16300,699
20230615,115600,9023428910,16300,16310,16310,16300,402
20230615,115500,9016872500,16300,16310,16310,16300,2882
20230615,115400,8969893060,16300,16310,16310,16300,1533
20230615,115300,8944896010,16310,16310,16310,16300,232
20230615,115200,8941112370,16300,16310,16310,16300,502
20230615,115100,8932925180,16300,16300,16310,16290,12995
20230615,115000,8721021880,16300,16290,16300,16290,532
20230615,114900,8712352180,16290,16290,16300,16290,1134
20230615,114800,8693876330,16290,16300,16300,16290,1056
20230615,114700,8676670780,16290,16300,16310,16290,6814
20230615,114600,8565601640,16300,16300,16310,16300,634
20230615,114500,8555262020,16300,16300,16310,16300,400
20230615,114400,8548738830,16310,16310,16320,16310,2590
20230615,114300,8506492620,16310,16320,16320,16310,734
20230615,114200,8494514010,16320,16310,16320,16310,379
20230615,114100,8488329600,16320,16320,16320,16310,407
20230615,114000,8481687420,16320,16320,16320,16310,1047
20230615,113900,8464602550,16320,16310,16320,16310,681
20230615,113800,8453489950,16310,16320,16320,16310,2755
20230615,113700,8408546990,16320,16320,16320,16310,1408
20230615,113600,8385568860,16320,16320,16320,16310,637
20230615,113500,8375177040,16320,16300,16320,16290,6956
20230615,113400,8261764660,16300,16300,16300,16290,1621
20230615,113300,8235343790,16300,16290,16300,16290,906
20230615,113200,8220582180,16290,16300,16300,16290,421
20230615,113100,8213720080,16290,16300,16300,16290,475
20230615,113000,8205978550,16300,16290,16300,16290,528
20230615,112900,8197376490,16300,16300,16310,16290,710
20230615,112800,8185803700,16300,16300,16310,16300,1032
20230615,112700,8168980050,16300,16330,16330,16300,2977
20230615,112600,8120431610,16330,16310,16330,16300,4128
20230615,112500,8053087990,16300,16310,16310,16300,488
20230615,112400,8045129140,16310,16310,16310,16300,1011
20230615,112300,8028645130,16310,16300,16310,16300,582
20230615,112200,8019154450,16310,16310,16320,16300,879
20230615,112100,8004820000,16310,16330,16330,16310,2116
20230615,112000,7970288800,16330,16290,16350,16290,14789
20230615,111900,7728992490,16290,16260,16300,16260,8664
20230615,111800,7587936040,16270,16280,16280,16260,3685
20230615,111700,7527985480,16270,16280,16280,16270,6668
20230615,111600,7419470140,16280,16270,16280,16270,1641
20230615,111500,7392765440,16270,16280,16290,16270,1682
20230615,111400,7365383170,16290,16290,16300,16280,6057
20230615,111300,7266721490,16300,16290,16300,16290,878
20230615,111200,7252413620,16290,16300,16300,16290,717
20230615,111100,7240729310,16290,16290,16300,16280,4689
20230615,111000,7164340610,16280,16280,16290,16280,1141
20230615,110900,7145761810,16280,16290,16300,16280,1492
20230615,110800,7121459560,16300,16310,16310,16280,14713
20230615,110700,6881680410,16300,16320,16320,16300,4342
20230615,110600,6810863330,16320,16300,16320,16300,7117
20230615,110500,6694780040,16310,16300,16310,16300,743
20230615,110400,6682666550,16300,16310,16320,16300,4059
20230615,110300,6616466300,16310,16310,16320,16310,543
20230615,110200,6607607050,16310,16320,16320,16310,1289
20230615,110100,6586579560,16310,16330,16340,16310,9126
20230615,110000,6437613100,16330,16340,16350,16330,4530
20230615,105900,6363601720,16340,16350,16350,16340,676
20230615,105800,6352549610,16350,16350,16350,16340,2822
20230615,105700,6306413360,16350,16340,16350,16340,1034
20230615,105600,6289511730,16340,16350,16350,16340,968
20230615,105500,6273692250,16340,16340,16350,16340,4170
20230615,105400,6205521290,16340,16350,16360,16340,4963
20230615,105300,6124373670,16350,16350,16360,16350,725
20230615,105200,6112515000,16350,16360,16360,16350,790
20230615,105100,6099596550,16360,16360,16360,16350,1517
20230615,105000,6074785180,16360,16360,16360,16350,4731
20230615,104900,5997393500,16360,16370,16370,16360,1362
20230615,104800,5975105880,16360,16390,16390,16360,5676
20230615,104700,5882169840,16380,16390,16390,16380,1710
20230615,104600,5854154930,16390,16380,16390,16380,1213
20230615,104500,5834280140,16380,16380,16390,16380,984
20230615,104400,5818157600,16390,16380,16390,16380,868
20230615,104300,5803938070,16380,16390,16390,16380,1115
20230615,104200,5785664160,16380,16400,16400,16380,3554
20230615,104100,5727420560,16400,16400,16400,16390,345
20230615,104000,5721762740,16400,16390,16400,16390,366
20230615,103900,5715760530,16390,16370,16400,16360,4926
20230615,103800,5635088840,16370,16390,16390,16360,2695
20230615,103700,5590944760,16390,16390,16400,16390,4372
20230615,103600,5519281190,16400,16390,16400,16390,3727
20230615,103500,5458158700,16390,16390,16400,16390,431
20230615,103400,5451091840,16400,16390,16400,16390,553
20230615,103300,5442023760,16400,16400,16400,16390,316
20230615,103200,5436842010,16390,16370,16400,16370,5948
20230615,103100,5339411310,16370,16350,16370,16340,3421
20230615,103000,5283460230,16350,16350,16350,16340,1460
20230615,102900,5259596960,16340,16370,16370,16340,6517
20230615,102800,5152994850,16360,16360,16370,16360,377
20230615,102700,5146825170,16360,16340,16360,16340,6924
20230615,102600,5033607550,16350,16340,16350,16340,2380
20230615,102500,4994710940,16340,16350,16350,16340,353
20230615,102400,4988939850,16350,16340,16350,16340,243
20230615,102300,4984967060,16350,16350,16350,16340,437
20230615,102200,4977822610,16350,16340,16350,16340,900
20230615,102100,4963114770,16340,16360,16370,16340,5038
20230615,102000,4880719570,16370,16360,16370,16360,715
20230615,101900,4869016150,16370,16360,16370,16350,10400
20230615,101800,4698834330,16370,16370,16380,16360,5356
20230615,101700,4611159440,16380,16390,16390,16370,3419
20230615,101600,4555153720,16380,16420,16430,16380,18414
20230615,101500,4253080470,16420,16420,16430,16420,2074
20230615,101400,4219023380,16420,16430,16430,16420,331
20230615,101300,4213586260,16420,16420,16430,16420,245
20230615,101200,4209563270,16420,16420,16430,16420,154
20230615,101100,4207034320,16420,16420,16420,16420,104
20230615,101000,4205326640,16430,16440,16450,16420,2439
20230615,100900,4165233140,16440,16450,16450,16440,475
20230615,100800,4157421630,16450,16450,16450,16440,1332
20230615,100700,4135512830,16450,16460,16460,16450,321
20230615,100600,4130230570,16450,16450,16460,16440,2155
20230615,100500,4094781870,16450,16460,16460,16450,313
20230615,100400,4089631750,16450,16460,16460,16450,586
20230615,100300,4079986540,16450,16450,16480,16450,4171
20230615,100200,4011306520,16460,16440,16460,16440,529
20230615,100100,4002603230,16460,16440,16480,16440,6184
20230615,100000,3900841410,16440,16450,16450,16440,81
20230615,095900,3899509690,16450,16420,16460,16420,4461
20230615,095800,3826187900,16420,16420,16430,16420,378
20230615,095700,3819981020,16420,16420,16430,16420,215
20230615,095600,3816449660,16430,16420,16430,16400,8215
20230615,095500,3681654610,16420,16420,16420,16410,324
20230615,095400,3676335700,16420,16430,16430,16420,2418
20230615,095300,3636632100,16430,16430,16430,16420,1863
20230615,095200,3606025190,16430,16420,16460,16420,1219
20230615,095100,3585990220,16430,16420,16430,16420,2130
20230615,095000,3550996210,16420,16420,16450,16420,3911
20230615,094900,3486739070,16420,16400,16420,16400,2916
20230615,094800,3438893200,16400,16400,16400,16400,644
20230615,094700,3428331600,16400,16380,16400,16370,9370
20230615,094600,3274837440,16370,16370,16380,16370,1872
20230615,094500,3244192560,16380,16400,16400,16380,5483
20230615,094400,3154350900,16390,16390,16400,16390,866
20230615,094300,3140157020,16390,16390,16400,16390,1397
20230615,094200,3117259320,16390,16390,16400,16390,427
20230615,094100,3110259690,16390,16390,16400,16390,2987
20230615,094000,3061282730,16390,16370,16400,16370,3692
20230615,093900,3000791430,16380,16410,16410,16370,11033
20230615,093800,2819928190,16410,16410,16420,16410,4586
20230615,093700,2744670140,16410,16420,16430,16410,1759
20230615,093600,2715784150,16430,16400,16430,16400,6836
20230615,093500,2603609370,16400,16390,16410,16390,3100
20230615,093400,2552773440,16400,16400,16410,16390,2887
20230615,093300,2505430660,16400,16400,16410,16400,1890
20230615,093200,2474428670,16400,16400,16410,16400,1689
20230615,093100,2446727900,16410,16390,16410,16390,3915
20230615,093000,2382520590,16400,16400,16400,16390,3009
20230615,092900,2333181160,16410,16430,16430,16400,10758
20230615,092800,2156601770,16430,16430,16430,16420,3686
20230615,092700,2096061440,16430,16440,16450,16420,7808
20230615,092600,1967778580,16430,16480,16480,16430,16816
20230615,092500,1690894470,16480,16490,16490,16480,3124
20230615,092400,1639407560,16490,16490,16500,16480,4935
20230615,092300,1558031210,16500,16500,16500,16490,5610
20230615,092200,1465505960,16500,16500,16510,16490,4539
20230615,092100,1390618680,16490,16530,16530,16490,10028
20230615,092000,1225110760,16520,16560,16560,16510,4045
20230615,091900,1158251270,16550,16540,16550,16540,2794
20230615,091800,1112019230,16540,16550,16560,16530,1665
20230615,091700,1084481430,16550,16530,16550,16530,1515
20230615,091600,1059419450,16550,16520,16550,16520,2380
20230615,091500,1020073240,16520,16530,16530,16520,414
20230615,091400,1013230300,16530,16550,16560,16530,3005
20230615,091300,963507850,16560,16560,16560,16550,809
20230615,091200,950111630,16550,16580,16580,16550,2104
20230615,091100,915256980,16580,16590,16600,16570,4791
20230615,091000,835785440,16590,16540,16590,16540,6914
20230615,090900,721286670,16540,16550,16550,16540,2922
20230615,090800,672939760,16550,16520,16550,16510,5972
20230615,090700,574176630,16520,16510,16530,16510,3268
20230615,090600,520214400,16510,16500,16510,16500,775
20230615,090500,507423070,16500,16490,16510,16490,1596
20230615,090400,481090310,16510,16510,16520,16490,6816
20230615,090300,368611080,16520,16540,16540,16510,1149
20230615,090200,349615660,16550,16540,16560,16540,3437
20230615,090100,292712880,16540,16570,16570,16520,11119
20230615,090000,108761620,16570,16540,16570,16540,6572