stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,195600,5722491565,4020,4020,4020,4020,36759
20230622,195500,5722491565,4020,4020,4020,4020,0
20230622,195400,5722491565,4020,4020,4020,4020,0
20230622,195300,5722491565,4020,4020,4020,4020,0
20230622,195200,5722491565,4020,4020,4020,4020,0
20230622,195100,5722491565,4020,4020,4020,4020,0
20230622,195000,5722491565,4020,4020,4020,4020,0
20230622,194900,5722491565,4020,4020,4020,4020,0
20230622,194800,5722491565,4020,4020,4020,4020,0
20230622,194700,5722491565,4020,4020,4020,4020,0
20230622,194600,5722491565,4020,4020,4020,4020,0
20230622,194500,5722491565,4020,4020,4020,4020,0
20230622,194400,5722491565,4020,4020,4020,4020,0
20230622,194300,5722491565,4020,4020,4020,4020,0
20230622,194200,5722491565,4020,4020,4020,4020,0
20230622,194100,5722491565,4020,4020,4020,4020,0
20230622,194000,5722491565,4020,4020,4020,4020,0
20230622,193900,5722491565,4020,4020,4020,4020,0
20230622,193800,5722491565,4020,4020,4020,4020,0
20230622,193700,5722491565,4020,4020,4020,4020,0
20230622,193600,5722491565,4020,4020,4020,4020,0
20230622,193500,5722491565,4020,4020,4020,4020,0
20230622,193400,5722491565,4020,4020,4020,4020,0
20230622,193300,5722491565,4020,4020,4020,4020,0
20230622,193200,5722491565,4020,4020,4020,4020,0
20230622,193100,5722491565,4020,4020,4020,4020,0
20230622,193000,5722491565,4020,4020,4020,4020,0
20230622,192900,5722491565,4020,4020,4020,4020,0
20230622,192800,5722491565,4020,4020,4020,4020,0
20230622,192700,5722491565,4020,4020,4020,4020,0
20230622,192600,5722491565,4020,4020,4020,4020,36759
20230622,192500,5722491565,4020,4020,4020,4020,0
20230622,192400,5722491565,4020,4020,4020,4020,0
20230622,192300,5722491565,4020,4020,4020,4020,0
20230622,192200,5722491565,4020,4020,4020,4020,0
20230622,192100,5722491565,4020,4020,4020,4020,0
20230622,192000,5722491565,4020,4020,4020,4020,0
20230622,191900,5722491565,4020,4020,4020,4020,0
20230622,191800,5722491565,4020,4020,4020,4020,0
20230622,191700,5722491565,4020,4020,4020,4020,0
20230622,191600,5722491565,4020,4020,4020,4020,0
20230622,191500,5722491565,4020,4020,4020,4020,0
20230622,191400,5722491565,4020,4020,4020,4020,0
20230622,191300,5722491565,4020,4020,4020,4020,0
20230622,191200,5722491565,4020,4020,4020,4020,0
20230622,191100,5722491565,4020,4020,4020,4020,0
20230622,191000,5722491565,4020,4020,4020,4020,0
20230622,190900,5722491565,4020,4020,4020,4020,0
20230622,190800,5722491565,4020,4020,4020,4020,0
20230622,190700,5722491565,4020,4020,4020,4020,0
20230622,190600,5722491565,4020,4020,4020,4020,0
20230622,190500,5722491565,4020,4020,4020,4020,0
20230622,190400,5722491565,4020,4020,4020,4020,0
20230622,190300,5722491565,4020,4020,4020,4020,0
20230622,190200,5722491565,4020,4020,4020,4020,0
20230622,190100,5722491565,4020,4020,4020,4020,0
20230622,190000,5722491565,4020,4020,4020,4020,0
20230622,185900,5722491565,4020,4020,4020,4020,0
20230622,185800,5722491565,4020,4020,4020,4020,0
20230622,185700,5722491565,4020,4020,4020,4020,0
20230622,185600,5722491565,4020,4020,4020,4020,36759
20230622,185500,5722491565,4020,4020,4020,4020,0
20230622,185400,5722491565,4020,4020,4020,4020,0
20230622,185300,5722491565,4020,4020,4020,4020,0
20230622,185200,5722491565,4020,4020,4020,4020,0
20230622,185100,5722491565,4020,4020,4020,4020,0
20230622,185000,5722491565,4020,4020,4020,4020,0
20230622,184900,5722491565,4020,4020,4020,4020,0
20230622,184800,5722491565,4020,4020,4020,4020,0
20230622,184700,5722491565,4020,4020,4020,4020,0
20230622,184600,5722491565,4020,4020,4020,4020,0
20230622,184500,5722491565,4020,4020,4020,4020,0
20230622,184400,5722491565,4020,4020,4020,4020,0
20230622,184300,5722491565,4020,4020,4020,4020,0
20230622,184200,5722491565,4020,4020,4020,4020,0
20230622,184100,5722491565,4020,4020,4020,4020,0
20230622,184000,5722491565,4020,4020,4020,4020,0
20230622,183900,5722491565,4020,4020,4020,4020,0
20230622,183800,5722491565,4020,4020,4020,4020,0
20230622,183700,5722491565,4020,4020,4020,4020,0
20230622,183600,5722491565,4020,4020,4020,4020,0
20230622,183500,5722491565,4020,4020,4020,4020,0
20230622,183400,5722491565,4020,4020,4020,4020,0
20230622,183300,5722491565,4020,4020,4020,4020,0
20230622,183200,5722491565,4020,4020,4020,4020,0
20230622,183100,5722491565,4020,4020,4020,4020,0
20230622,183000,5722491565,4020,4020,4020,4020,0
20230622,182900,5722491565,4020,4020,4020,4020,0
20230622,182800,5722491565,4020,4020,4020,4020,0
20230622,182700,5722491565,4020,4020,4020,4020,0
20230622,182600,5722491565,4020,4020,4020,4020,36759
20230622,182500,5722491565,4020,4020,4020,4020,0
20230622,182400,5722491565,4020,4020,4020,4020,0
20230622,182300,5722491565,4020,4020,4020,4020,0
20230622,182200,5722491565,4020,4020,4020,4020,0
20230622,182100,5722491565,4020,4020,4020,4020,0
20230622,182000,5722491565,4020,4020,4020,4020,0
20230622,181900,5722491565,4020,4020,4020,4020,0
20230622,181800,5722491565,4020,4020,4020,4020,0
20230622,181700,5722491565,4020,4020,4020,4020,0
20230622,181600,5722491565,4020,4020,4020,4020,0
20230622,181500,5722491565,4020,4020,4020,4020,0
20230622,181400,5722491565,4020,4020,4020,4020,0
20230622,181300,5722491565,4020,4020,4020,4020,0
20230622,181200,5722491565,4020,4020,4020,4020,0
20230622,181100,5722491565,4020,4020,4020,4020,0
20230622,181000,5722491565,4020,4020,4020,4020,0
20230622,180900,5722491565,4020,4020,4020,4020,0
20230622,180800,5722491565,4020,4020,4020,4020,0
20230622,180700,5722491565,4020,4020,4020,4020,0
20230622,180600,5722491565,4020,4020,4020,4020,0
20230622,180500,5722491565,4020,4020,4020,4020,0
20230622,180400,5722491565,4020,4020,4020,4020,0
20230622,180300,5722491565,4020,4020,4020,4020,0
20230622,180200,5722491565,4020,4020,4020,4020,0
20230622,180100,5722491565,4020,4020,4020,4020,0
20230622,180000,5722491565,4020,4020,4020,4020,0
20230622,175900,5722491565,4020,4020,4020,4020,0
20230622,175800,5722491565,4020,4020,4020,4020,0
20230622,175700,5722491565,4020,4020,4020,4020,0
20230622,175600,5722491565,4020,4020,4020,4020,36759
20230622,175500,5722491565,4020,4020,4020,4020,0
20230622,175400,5722491565,4020,4020,4020,4020,0
20230622,175300,5722491565,4020,4020,4020,4020,0
20230622,175200,5722491565,4020,4020,4020,4020,0
20230622,175100,5722491565,4020,4020,4020,4020,0
20230622,175000,5722491565,4020,4020,4020,4020,0
20230622,174900,5722491565,4020,4020,4020,4020,0
20230622,174800,5722491565,4020,4020,4020,4020,0
20230622,174700,5722491565,4020,4020,4020,4020,0
20230622,174600,5722491565,4020,4020,4020,4020,0
20230622,174500,5722491565,4020,4020,4020,4020,0
20230622,174400,5722491565,4020,4020,4020,4020,0
20230622,174300,5722491565,4020,4020,4020,4020,0
20230622,174200,5722491565,4020,4020,4020,4020,0
20230622,174100,5722491565,4020,4020,4020,4020,0
20230622,174000,5722491565,4020,4020,4020,4020,0
20230622,173900,5722491565,4020,4020,4020,4020,0
20230622,173800,5722491565,4020,4020,4020,4020,0
20230622,173700,5722491565,4020,4020,4020,4020,0
20230622,173600,5722491565,4020,4020,4020,4020,0
20230622,173500,5722491565,4020,4020,4020,4020,0
20230622,173400,5722491565,4020,4020,4020,4020,0
20230622,173300,5722491565,4020,4020,4020,4020,0
20230622,173200,5722491565,4020,4020,4020,4020,0
20230622,173100,5722491565,4020,4020,4020,4020,0
20230622,173000,5722491565,4020,4020,4020,4020,0
20230622,172900,5722491565,4020,4020,4020,4020,0
20230622,172800,5722491565,4020,4020,4020,4020,0
20230622,172700,5722491565,4020,4020,4020,4020,0
20230622,172600,5722491565,4020,4020,4020,4020,36759
20230622,172500,5722491565,4020,4020,4020,4020,0
20230622,172400,5722491565,4020,4020,4020,4020,0
20230622,172300,5722491565,4020,4020,4020,4020,0
20230622,172200,5722491565,4020,4020,4020,4020,0
20230622,172100,5722491565,4020,4020,4020,4020,0
20230622,172000,5722491565,4020,4020,4020,4020,0
20230622,171900,5722491565,4020,4020,4020,4020,0
20230622,171800,5722491565,4020,4020,4020,4020,0
20230622,171700,5722491565,4020,4020,4020,4020,0
20230622,171600,5722491565,4020,4020,4020,4020,0
20230622,171500,5722491565,4020,4020,4020,4020,0
20230622,171400,5722491565,4020,4020,4020,4020,0
20230622,171300,5722491565,4020,4020,4020,4020,0
20230622,171200,5722491565,4020,4020,4020,4020,0
20230622,171100,5722491565,4020,4020,4020,4020,0
20230622,171000,5722491565,4020,4020,4020,4020,0
20230622,170900,5722491565,4020,4020,4020,4020,0
20230622,170800,5722491565,4020,4020,4020,4020,0
20230622,170700,5722491565,4020,4020,4020,4020,0
20230622,170600,5722491565,4020,4020,4020,4020,0
20230622,170500,5722491565,4020,4020,4020,4020,0
20230622,170400,5722491565,4020,4020,4020,4020,0
20230622,170300,5722491565,4020,4020,4020,4020,0
20230622,170200,5722491565,4020,4020,4020,4020,0
20230622,170100,5722491565,4020,4020,4020,4020,0
20230622,170000,5722491565,4020,4020,4020,4020,0
20230622,165900,5722491565,4020,4020,4020,4020,0
20230622,165800,5722491565,4020,4020,4020,4020,0
20230622,165700,5722491565,4020,4020,4020,4020,0
20230622,165600,5722491565,4020,4020,4020,4020,36759
20230622,165500,5722491565,4020,4020,4020,4020,0
20230622,165400,5722491565,4020,4020,4020,4020,0
20230622,165300,5722491565,4020,4020,4020,4020,0
20230622,165200,5722491565,4020,4020,4020,4020,0
20230622,165100,5722491565,4020,4020,4020,4020,0
20230622,165000,5722491565,4020,4020,4020,4020,0
20230622,164900,5722491565,4020,4020,4020,4020,0
20230622,164800,5722491565,4020,4020,4020,4020,0
20230622,164700,5722491565,4020,4020,4020,4020,0
20230622,164600,5722491565,4020,4020,4020,4020,0
20230622,164500,5722491565,4020,4020,4020,4020,0
20230622,164400,5722491565,4020,4020,4020,4020,0
20230622,164300,5722491565,4020,4020,4020,4020,0
20230622,164200,5722491565,4020,4020,4020,4020,0
20230622,164100,5722491565,4020,4020,4020,4020,0
20230622,164000,5722491565,4020,4020,4020,4020,0
20230622,163900,5722491565,4020,4020,4020,4020,0
20230622,163800,5722491565,4020,4020,4020,4020,0
20230622,163700,5722491565,4020,4020,4020,4020,0
20230622,163600,5722491565,4020,4020,4020,4020,0
20230622,163500,5722491565,4020,4020,4020,4020,0
20230622,163400,5722491565,4020,4020,4020,4020,0
20230622,163300,5722491565,4020,4020,4020,4020,0
20230622,163200,5722491565,4020,4020,4020,4020,0
20230622,163100,5722491565,4020,4020,4020,4020,0
20230622,163000,5722491565,4020,4020,4020,4020,0
20230622,162900,5722491565,4020,4020,4020,4020,0
20230622,162800,5722491565,4020,4020,4020,4020,0
20230622,162700,5722491565,4020,4020,4020,4020,0
20230622,162600,5722491565,4020,4020,4020,4020,36759
20230622,162500,5722491565,4020,4020,4020,4020,0
20230622,162400,5722491565,4020,4020,4020,4020,0
20230622,162300,5722491565,4020,4020,4020,4020,0
20230622,162200,5722491565,4020,4020,4020,4020,0
20230622,162100,5722491565,4020,4020,4020,4020,0
20230622,162000,5722491565,4020,4020,4020,4020,0
20230622,161900,5722491565,4020,4020,4020,4020,0
20230622,161800,5722491565,4020,4020,4020,4020,0
20230622,161700,5722491565,4020,4020,4020,4020,0
20230622,161600,5722491565,4020,4020,4020,4020,0
20230622,161500,5722491565,4020,4020,4020,4020,0
20230622,161400,5722491565,4020,4020,4020,4020,0
20230622,161300,5722491565,4020,4020,4020,4020,0
20230622,161200,5722491565,4020,4020,4020,4020,0
20230622,161100,5722491565,4020,4020,4020,4020,0
20230622,161000,5722491565,4020,4020,4020,4020,0
20230622,160900,5722491565,4020,4020,4020,4020,0
20230622,160800,5722491565,4020,4020,4020,4020,0
20230622,160700,5722491565,4020,4020,4020,4020,0
20230622,160600,5722491565,4020,4020,4020,4020,0
20230622,160500,5722491565,4020,4020,4020,4020,0
20230622,160400,5722491565,4020,4020,4020,4020,0
20230622,160300,5722491565,4020,4020,4020,4020,0
20230622,160200,5722491565,4020,4020,4020,4020,0
20230622,160100,5722491565,4020,4020,4020,4020,0
20230622,160000,5722491565,4020,4020,4020,4020,0
20230622,155900,5722491565,4020,4020,4020,4020,0
20230622,155800,5722491565,4020,4020,4020,4020,0
20230622,155700,5722491565,4020,4020,4020,4020,0
20230622,155600,5722491565,4020,4020,4020,4020,36759
20230622,155500,5722491565,4020,4020,4020,4020,0
20230622,155400,5722491565,4020,4020,4020,4020,0
20230622,155300,5722491565,4020,4020,4020,4020,0
20230622,155200,5722491565,4020,4020,4020,4020,0
20230622,155100,5722491565,4020,4020,4020,4020,0
20230622,155000,5722491565,4020,4020,4020,4020,0
20230622,154900,5722491565,4020,4020,4020,4020,0
20230622,154800,5722491565,4020,4020,4020,4020,0
20230622,154700,5722491565,4020,4020,4020,4020,0
20230622,154600,5722491565,4020,4020,4020,4020,0
20230622,154500,5722491565,4020,4020,4020,4020,0
20230622,154400,5722491565,4020,4020,4020,4020,0
20230622,154300,5722491565,4020,4020,4020,4020,0
20230622,154200,5722491565,4020,4020,4020,4020,0
20230622,154100,5722491565,4020,4020,4020,4020,0
20230622,154000,5722491565,4020,4020,4020,4020,0
20230622,153900,5722491565,4020,4020,4020,4020,0
20230622,153800,5722491565,4020,4020,4020,4020,0
20230622,153700,5722491565,4020,4020,4020,4020,0
20230622,153600,5722491565,4020,4020,4020,4020,0
20230622,153500,5722491565,4020,4020,4020,4020,0
20230622,153400,5722491565,4020,4020,4020,4020,0
20230622,153300,5722491565,4020,4020,4020,4020,0
20230622,153200,5722491565,4020,4020,4020,4020,0
20230622,153100,5722491565,4020,4020,4020,4020,0
20230622,153000,5722491565,4020,4020,4020,4020,36759
20230622,152900,5574720385,4015,4015,4015,4015,0
20230622,152800,5574720385,4015,4015,4015,4015,0
20230622,152700,5574720385,4015,4015,4015,4015,0
20230622,152600,5574720385,4015,4015,4015,4015,0
20230622,152500,5574720385,4015,4015,4015,4015,0
20230622,152400,5574720385,4015,4015,4015,4015,0
20230622,152300,5574720385,4015,4015,4015,4015,0
20230622,152200,5574720385,4015,4015,4015,4015,0
20230622,152100,5574720385,4015,4015,4015,4015,0
20230622,152000,5574720385,4015,4015,4015,4015,0
20230622,151900,5574720385,4015,4020,4025,4015,3656
20230622,151800,5560029595,4025,4015,4025,4015,4319
20230622,151700,5542668270,4020,4020,4020,4015,9225
20230622,151600,5505584190,4020,4020,4020,4015,6675
20230622,151500,5478752035,4020,4020,4020,4020,1766
20230622,151400,5471652715,4020,4020,4020,4020,1422
20230622,151300,5465936275,4020,4020,4020,4020,1933
20230622,151200,5458165615,4020,4025,4025,4020,4140
20230622,151100,5441512570,4020,4015,4025,4015,4107
20230622,151000,5424999375,4025,4015,4025,4010,10031
20230622,150900,5384683700,4015,4010,4015,4010,1596
20230622,150800,5378283540,4010,4010,4015,4010,3239
20230622,150700,5365288500,4010,4015,4015,4010,6679
20230622,150600,5338494315,4015,4010,4020,4010,1373
20230622,150500,5332986075,4010,4015,4015,4010,1762
20230622,150400,5325913420,4015,4015,4015,4015,2808
20230622,150300,5314639300,4015,4015,4015,4015,1660
20230622,150200,5307974400,4015,4020,4020,4015,1026
20230622,150100,5303853810,4020,4020,4020,4020,3013
20230622,150000,5291741550,4020,4015,4020,4015,3586
20230622,145900,5277343560,4015,4010,4015,4010,863
20230622,145800,5273882395,4010,4010,4015,4010,1249
20230622,145700,5268873855,4015,4010,4015,4010,2150
20230622,145600,5260252085,4005,4005,4010,4000,4251
20230622,145500,5243216065,4000,4005,4005,4000,434
20230622,145400,5241479540,4000,4005,4005,4000,2238
20230622,145300,5232516450,4005,4005,4005,4000,2575
20230622,145200,5222214945,4005,4005,4005,4000,2192
20230622,145100,5213439645,4005,4010,4010,4005,5030
20230622,145000,5193294490,4005,4010,4010,4005,4128
20230622,144900,5176760610,4010,4010,4010,4005,1521
20230622,144800,5170667915,4005,4010,4010,4005,244
20230622,144700,5169689975,4010,4005,4010,4005,4035
20230622,144600,5153529795,4005,4010,4010,4005,3823
20230622,144500,5138208365,4010,4010,4015,4010,3401
20230622,144400,5124557355,4010,4010,4010,4005,1311
20230622,144300,5119302245,4010,4010,4010,4010,1242
20230622,144200,5114321825,4010,4010,4015,4010,3625
20230622,144100,5099785480,4010,4010,4010,4010,41
20230622,144000,5099621070,4010,4010,4010,4010,901
20230622,143900,5096008060,4010,4010,4015,4010,1183
20230622,143800,5091260175,4015,4015,4015,4015,1030
20230622,143700,5087124725,4020,4015,4020,4010,3613
20230622,143600,5072624125,4020,4020,4020,4020,920
20230622,143500,5068925725,4020,4020,4020,4010,902
20230622,143400,5065299695,4010,4010,4020,4010,1094
20230622,143300,5060910400,4010,4005,4010,4005,2255
20230622,143200,5051876045,4005,4010,4010,4005,7203
20230622,143100,5023027115,4005,4010,4010,4005,431
20230622,143000,5021300855,4010,4010,4010,4005,1289
20230622,142900,5016134415,4010,4020,4020,4010,3538
20230622,142800,5001944445,4020,4020,4020,4010,6298
20230622,142700,4976667640,4020,4015,4020,4015,246
20230622,142600,4975679870,4015,4015,4020,4015,1430
20230622,142500,4969937875,4010,4015,4015,4010,97
20230622,142400,4969548695,4015,4010,4015,4010,11704
20230622,142300,4922615630,4015,4015,4015,4015,846
20230622,142200,4919218940,4015,4025,4025,4015,950
20230622,142100,4915403160,4025,4020,4025,4015,2667
20230622,142000,4904693275,4015,4015,4020,4015,4551
20230622,141900,4886420970,4015,4030,4030,4015,7816
20230622,141800,4854995050,4030,4030,4030,4030,1020
20230622,141700,4850884450,4025,4025,4025,4025,343
20230622,141600,4849503875,4025,4025,4025,4020,2190
20230622,141500,4840699275,4025,4030,4030,4025,322
20230622,141400,4839401965,4020,4030,4030,4020,3197
20230622,141300,4826540700,4030,4035,4035,4030,2743
20230622,141200,4815480050,4035,4040,4040,4035,1752
20230622,141100,4808409535,4040,4050,4055,4040,39838
20230622,141000,4647186740,4045,4050,4050,4045,11215
20230622,140900,4601796310,4045,4050,4055,4040,11578
20230622,140800,4554910305,4040,4040,4050,4035,4219
20230622,140700,4537861825,4035,4015,4040,4015,6782
20230622,140600,4510493285,4030,4020,4030,4015,6653
20230622,140500,4483745765,4020,4020,4020,4020,966
20230622,140400,4479862445,4020,4020,4020,4020,1959
20230622,140300,4471987265,4020,4020,4020,4020,629
20230622,140200,4469458685,4020,4015,4020,4015,487
20230622,140100,4467502195,4015,4020,4020,4015,4579
20230622,140000,4449117425,4020,4020,4025,4020,1860
20230622,135900,4441640220,4025,4025,4025,4025,134
20230622,135800,4441100870,4025,4025,4025,4025,3
20230622,135700,4441088795,4025,4030,4030,4025,191
20230622,135600,4440319920,4025,4025,4025,4025,1487
20230622,135500,4434334745,4025,4025,4030,4025,183
20230622,135400,4433598165,4025,4025,4030,4025,141
20230622,135300,4433030140,4030,4035,4035,4030,3425
20230622,135200,4419226390,4035,4035,4035,4030,217
20230622,135100,4418350800,4035,4035,4035,4030,42
20230622,135000,4418181340,4035,4030,4035,4030,882
20230622,134900,4414625370,4035,4035,4035,4035,230
20230622,134800,4413697320,4030,4035,4035,4030,457
20230622,134700,4411855585,4030,4030,4030,4030,90
20230622,134600,4411492885,4030,4030,4030,4030,43
20230622,134500,4411319595,4035,4035,4035,4035,88
20230622,134400,4410964515,4030,4035,4035,4030,488
20230622,134300,4408996470,4035,4035,4035,4035,901
20230622,134200,4405360935,4035,4030,4035,4030,641
20230622,134100,4402776665,4030,4030,4030,4030,650
20230622,134000,4400157165,4025,4020,4025,4020,354
20230622,133900,4398732570,4015,4020,4020,4015,1731
20230622,133800,4391777180,4015,4015,4020,4015,332
20230622,133700,4390444195,4015,4015,4015,4010,13860
20230622,133600,4334850305,4015,4020,4020,4015,5536
20230622,133500,4312622575,4015,4020,4025,4015,10831
20230622,133400,4269095005,4020,4025,4025,4020,2435
20230622,133300,4259297775,4025,4025,4030,4025,5724
20230622,133200,4236258670,4030,4030,4030,4025,9770
20230622,133100,4196899515,4035,4040,4040,4035,5358
20230622,133000,4175279725,4035,4035,4040,4035,6
20230622,132900,4175255510,4035,4030,4035,4030,1640
20230622,132800,4168641240,4030,4025,4030,4025,819
20230622,132700,4165342340,4025,4025,4025,4025,74
20230622,132600,4165044490,4030,4025,4030,4025,1116
20230622,132500,4160549410,4030,4030,4030,4030,341
20230622,132400,4159175180,4030,4030,4030,4030,221
20230622,132300,4158284550,4030,4030,4035,4030,690
20230622,132200,4155503845,4030,4025,4030,4025,190
20230622,132100,4154738645,4025,4030,4030,4025,3231
20230622,132000,4141724265,4030,4030,4030,4030,70
20230622,131900,4141442165,4025,4025,4025,4025,1107
20230622,131800,4136986490,4025,4025,4030,4025,3260
20230622,131700,4123864940,4025,4035,4035,4025,2601
20230622,131600,4113382890,4035,4035,4035,4030,224
20230622,131500,4112479055,4035,4030,4035,4030,1124
20230622,131400,4107949270,4030,4035,4035,4025,26688
20230622,131300,4000381795,4035,4035,4035,4035,5421
20230622,131200,3978508060,4035,4035,4035,4035,74
20230622,131100,3978209470,4040,4040,4040,4040,249
20230622,131000,3977203510,4035,4040,4040,4035,184
20230622,130900,3976460720,4040,4035,4040,4035,108
20230622,130800,3976024440,4035,4035,4035,4035,206
20230622,130700,3975193230,4040,4035,4040,4035,1003
20230622,130600,3971141120,4035,4035,4035,4035,4624
20230622,130500,3952483280,4035,4040,4040,4035,710
20230622,130400,3949617380,4040,4035,4040,4035,2148
20230622,130300,3940945200,4035,4040,4040,4035,1342
20230622,130200,3935525020,4045,4040,4045,4040,2388
20230622,130100,3925876695,4040,4040,4040,4040,208
20230622,130000,3925036375,4040,4040,4040,4035,235
20230622,125900,3924087945,4040,4040,4040,4040,2782
20230622,125800,3912848665,4045,4045,4045,4040,33
20230622,125700,3912715225,4045,4040,4045,4040,257
20230622,125600,3911676895,4040,4040,4040,4040,4753
20230622,125500,3892474775,4040,4040,4040,4040,2836
20230622,125400,3881017335,4040,4040,4040,4035,2577
20230622,125300,3870606515,4045,4050,4050,4045,1021
20230622,125200,3866473570,4050,4050,4050,4050,1
20230622,125100,3866469520,4045,4050,4050,4045,980
20230622,125000,3862503995,4050,4050,4050,4050,647
20230622,124900,3859883645,4050,4055,4055,4050,114
20230622,124800,3859421430,4055,4055,4055,4055,40
20230622,124700,3859259230,4055,4055,4055,4055,15
20230622,124600,3859198405,4055,4055,4055,4055,14
20230622,124500,3859141635,4040,4040,4040,4040,742
20230622,124400,3856143955,4055,4055,4055,4055,0
20230622,124300,3856143955,4055,4055,4055,4055,15
20230622,124200,3856083130,4040,4040,4040,4040,948
20230622,124100,3852253210,4040,4040,4055,4040,134
20230622,124000,3851711775,4040,4055,4055,4040,7903
20230622,123900,3819760450,4055,4045,4055,4045,1058
20230622,123800,3815475760,4045,4045,4045,4045,931
20230622,123700,3811709865,4055,4045,4055,4045,13
20230622,123600,3811657270,4055,4045,4055,4045,1084
20230622,123500,3807272480,4045,4045,4045,4040,882
20230622,123400,3803708795,4040,4040,4040,4040,30
20230622,123300,3803587595,4040,4040,4040,4040,1350
20230622,123200,3798133595,4040,4045,4045,4040,2260
20230622,123100,3789003095,4040,4040,4045,4040,1503
20230622,123000,3782926960,4045,4040,4045,4040,103
20230622,122900,3782510340,4040,4040,4040,4035,1097
20230622,122800,3778078810,4040,4045,4045,4040,1621
20230622,122700,3771529915,4045,4045,4045,4040,2053
20230622,122600,3763227945,4040,4045,4045,4040,4933
20230622,122500,3743290915,4040,4045,4045,4040,1793
20230622,122400,3736040730,4045,4040,4045,4040,1505
20230622,122300,3729955130,4040,4040,4045,4040,568
20230622,122200,3727660405,4040,4045,4045,4040,198
20230622,122100,3726860315,4045,4045,4045,4040,398
20230622,122000,3725251970,4050,4040,4050,4040,2139
20230622,121900,3716602990,4045,4045,4045,4045,460
20230622,121800,3714742290,4040,4040,4040,4040,2412
20230622,121700,3704997810,4040,4040,4040,4040,4320
20230622,121600,3687545010,4040,4045,4045,4040,2910
20230622,121500,3675777710,4045,4045,4045,4045,907
20230622,121400,3672108895,4045,4050,4050,4045,86
20230622,121300,3671760605,4050,4055,4055,4050,5214
20230622,121200,3650643800,4050,4065,4065,4050,1189
20230622,121100,3645822540,4060,4060,4060,4060,1341
20230622,121000,3640378080,4060,4060,4060,4055,56
20230622,120900,3640150785,4060,4060,4060,4060,430
20230622,120800,3638404985,4075,4060,4075,4060,231
20230622,120700,3637464875,4075,4070,4075,4070,700
20230622,120600,3634612860,4075,4060,4080,4060,1010
20230622,120500,3630498225,4060,4070,4070,4060,2
20230622,120400,3630490095,4055,4055,4055,4055,105
20230622,120300,3630064320,4075,4060,4075,4055,614
20230622,120200,3627572030,4070,4070,4070,4070,1
20230622,120100,3627567960,4060,4070,4070,4060,513
20230622,120000,3625485170,4060,4075,4075,4060,2
20230622,115900,3625477035,4050,4070,4075,4050,1060
20230622,115800,3621175190,4065,4065,4070,4065,256
20230622,115700,3620133290,4065,4060,4070,4055,150
20230622,115600,3619524465,4065,4060,4065,4055,630
20230622,115500,3616969795,4060,4060,4060,4060,70
20230622,115400,3616685595,4060,4060,4060,4055,950
20230622,115300,3612833265,4060,4055,4070,4055,364
20230622,115200,3611357220,4070,4060,4070,4055,1608
20230622,115100,3604836730,4060,4075,4075,4060,202
20230622,115000,3604016585,4055,4070,4075,4055,221
20230622,114900,3603117525,4045,4070,4075,4045,7873
20230622,114800,3571234875,4070,4065,4070,4055,9999
20230622,114700,3530642745,4070,4080,4080,4070,3210
20230622,114600,3517576965,4080,4075,4080,4070,808
20230622,114500,3514284385,4080,4075,4080,4075,206
20230622,114400,3513444925,4080,4080,4080,4075,418
20230622,114300,3511739775,4080,4080,4080,4080,123
20230622,114200,3511237935,4080,4070,4080,4070,440
20230622,114100,3509442745,4080,4075,4080,4070,527
20230622,114000,3507297755,4075,4075,4075,4075,482
20230622,113900,3505333605,4075,4070,4075,4070,470
20230622,113800,3503420490,4070,4060,4070,4060,1281
20230622,113700,3498212935,4060,4065,4065,4060,20
20230622,113600,3498131730,4060,4065,4065,4060,2713
20230622,113500,3487115375,4065,4065,4070,4065,727
20230622,113400,3484159865,4065,4070,4070,4065,506
20230622,113300,3482102460,4070,4070,4070,4070,22
20230622,113200,3482012920,4070,4070,4070,4065,655
20230622,113100,3479350325,4070,4070,4070,4065,943
20230622,113000,3475512385,4075,4075,4075,4075,135
20230622,112900,3474962260,4075,4070,4075,4070,590
20230622,112800,3472559230,4070,4065,4070,4065,1131
20230622,112700,3467961710,4060,4065,4065,4060,637
20230622,112600,3465373550,4070,4065,4070,4065,305
20230622,112500,3464133720,4065,4065,4065,4065,57
20230622,112400,3463902015,4065,4060,4065,4060,533
20230622,112300,3461735445,4065,4065,4065,4065,312
20230622,112200,3460467165,4070,4065,4070,4060,554
20230622,112100,3458216475,4070,4075,4075,4060,218
20230622,112000,3457330125,4075,4085,4085,4065,4049
20230622,111900,3440859770,4085,4075,4085,4075,608
20230622,111800,3438376140,4085,4070,4085,4070,2288
20230622,111700,3429049590,4070,4065,4070,4060,2029
20230622,111600,3420794665,4055,4055,4060,4050,4596
20230622,111500,3402146185,4050,4050,4055,4050,386
20230622,111400,3400582840,4055,4050,4055,4050,402
20230622,111300,3398954730,4050,4050,4050,4050,641
20230622,111200,3396358680,4050,4050,4050,4050,1457
20230622,111100,3390457830,4050,4050,4050,4045,1348
20230622,111000,3384998475,4050,4050,4050,4045,2131
20230622,110900,3376367975,4045,4055,4055,4045,4111
20230622,110800,3359725760,4050,4055,4055,4050,2603
20230622,110700,3349183185,4055,4060,4060,4050,1701
20230622,110600,3342290485,4055,4050,4055,4050,7715
20230622,110500,3311028980,4050,4050,4050,4045,1063
20230622,110400,3306726960,4050,4050,4050,4045,2660
20230622,110300,3295964080,4055,4055,4055,4045,673
20230622,110200,3293241225,4045,4050,4055,4045,3171
20230622,110100,3280403005,4055,4055,4055,4050,4959
20230622,110000,3260313280,4055,4050,4060,4050,2277
20230622,105900,3251086445,4055,4060,4060,4045,12325
20230622,105800,3201171070,4065,4065,4065,4060,3153
20230622,105700,3188368040,4060,4065,4065,4060,2620
20230622,105600,3177726515,4070,4070,4070,4055,11539
20230622,105500,3130834550,4070,4075,4075,4070,551
20230622,105400,3128589950,4075,4075,4075,4075,1743
20230622,105300,3121487225,4075,4075,4085,4070,1690
20230622,105200,3114608035,4075,4065,4075,4065,1595
20230622,105100,3108114375,4070,4075,4075,4065,5944
20230622,105000,3083908325,4075,4085,4085,4075,15227
20230622,104900,3021754825,4090,4090,4090,4090,2504
20230622,104800,3011513465,4095,4095,4095,4095,101
20230622,104700,3011099870,4090,4090,4090,4085,663
20230622,104600,3008390950,4090,4085,4090,4085,4213
20230622,104500,2991171490,4085,4085,4085,4080,244
20230622,104400,2990175460,4085,4080,4090,4080,2022
20230622,104300,2981916080,4090,4085,4090,4080,175
20230622,104200,2981201550,4090,4085,4090,4080,1378
20230622,104100,2975577915,4080,4095,4095,4080,3492
20230622,104000,2961312145,4095,4095,4095,4095,600
20230622,103900,2958855145,4085,4085,4085,4080,1046
20230622,103800,2954582335,4085,4080,4085,4080,1337
20230622,103700,2949124775,4085,4085,4085,4080,1462
20230622,103600,2943153455,4085,4090,4090,4080,580
20230622,103500,2940783930,4090,4095,4095,4090,107
20230622,103400,2940346295,4090,4095,4095,4090,2407
20230622,103300,2930499630,4095,4095,4095,4095,1252
20230622,103200,2925372690,4095,4095,4095,4090,2116
20230622,103100,2916707680,4090,4090,4090,4090,506
20230622,103000,2914638140,4090,4090,4090,4085,290
20230622,102900,2913452180,4090,4095,4095,4090,5638
20230622,102800,2890392755,4095,4080,4095,4080,1496
20230622,102700,2884278945,4090,4080,4090,4080,1085
20230622,102600,2879847755,4090,4090,4095,4080,9688
20230622,102500,2840273595,4095,4095,4095,4090,2704
20230622,102400,2829204655,4095,4090,4095,4085,8269
20230622,102300,2795406745,4090,4095,4095,4090,3363
20230622,102200,2781651075,4095,4095,4095,4090,589
20230622,102100,2779239220,4095,4090,4095,4090,1692
20230622,102000,2772318930,4085,4100,4100,4085,6371
20230622,101900,2746256915,4100,4105,4105,4095,5167
20230622,101800,2725075445,4100,4105,4105,4100,73
20230622,101700,2724775970,4105,4110,4110,4105,122
20230622,101600,2724274950,4100,4110,4110,4100,401
20230622,101500,2722629600,4110,4105,4110,4100,3096
20230622,101400,2709906915,4105,4105,4105,4100,1072
20230622,101300,2705507000,4105,4105,4110,4105,2932
20230622,101200,2693470285,4105,4110,4110,4105,3027
20230622,101100,2681043075,4105,4110,4110,4105,1128
20230622,101000,2676411785,4110,4110,4110,4105,119
20230622,100900,2675923095,4105,4110,4110,4105,191
20230622,100800,2675138335,4115,4110,4115,4105,703
20230622,100700,2672246900,4110,4115,4125,4110,7554
20230622,100600,2641136075,4115,4105,4115,4105,3236
20230622,100500,2627829985,4105,4110,4115,4105,2053
20230622,100400,2619393255,4110,4105,4110,4105,1330
20230622,100300,2613927725,4105,4100,4105,4100,2571
20230622,100200,2603380720,4100,4090,4100,4090,6933
20230622,100100,2574980990,4095,4090,4100,4090,2817
20230622,100000,2563436995,4095,4095,4100,4095,3398
20230622,095900,2549522145,4095,4095,4095,4090,2202
20230622,095800,2540506815,4095,4090,4095,4090,2679
20230622,095700,2529547950,4090,4090,4090,4090,3662
20230622,095600,2514570370,4090,4100,4100,4090,2883
20230622,095500,2502773655,4100,4105,4105,4100,3954
20230622,095400,2486562195,4100,4105,4110,4100,17496
20230622,095300,2414773710,4105,4115,4115,4105,6915
20230622,095200,2386358655,4110,4115,4120,4110,13183
20230622,095100,2332119950,4120,4140,4145,4120,56704
20230622,095000,2098012740,4140,4140,4140,4130,33843
20230622,094900,1957985390,4135,4130,4145,4125,52520
20230622,094800,1740768345,4125,4115,4125,4115,19954
20230622,094700,1658495690,4120,4100,4120,4095,21019
20230622,094600,1572120795,4100,4095,4100,4095,4728
20230622,094500,1552736490,4095,4095,4095,4095,2230
20230622,094400,1543604640,4095,4090,4095,4090,1490
20230622,094300,1537504345,4090,4085,4090,4085,2247
20230622,094200,1528323340,4085,4090,4095,4085,3720
20230622,094100,1513119690,4090,4100,4100,4090,6265
20230622,094000,1487480140,4100,4105,4110,4100,6163
20230622,093900,1462204260,4105,4100,4110,4100,1934
20230622,093800,1454264705,4105,4110,4115,4100,4020
20230622,093700,1437753405,4110,4115,4120,4110,16057
20230622,093600,1371646210,4115,4105,4115,4105,8913
20230622,093500,1335022230,4105,4095,4105,4095,20787
20230622,093400,1249731880,4095,4090,4095,4090,1771
20230622,093300,1242480835,4090,4095,4095,4090,1545
20230622,093200,1236155940,4090,4090,4100,4090,9952
20230622,093100,1195404930,4095,4085,4095,4085,4499
20230622,093000,1177008345,4085,4085,4085,4085,4649
20230622,092900,1158017180,4080,4080,4080,4080,10119
20230622,092800,1116731660,4080,4075,4080,4070,3290
20230622,092700,1103314480,4080,4085,4085,4080,2331
20230622,092600,1093800255,4080,4075,4080,4075,12714
20230622,092500,1041945235,4075,4075,4075,4075,867
20230622,092400,1038412210,4075,4075,4080,4075,4206
20230622,092300,1021271005,4075,4070,4075,4065,4028
20230622,092200,1004866470,4070,4050,4070,4050,20938
20230622,092100,919891260,4050,4050,4050,4045,1319
20230622,092000,914550815,4050,4055,4055,4050,4284
20230622,091900,897195245,4050,4050,4060,4045,7502
20230622,091800,866762010,4045,4050,4050,4045,2626
20230622,091700,856131140,4045,4050,4050,4045,6307
20230622,091600,830590370,4055,4055,4055,4050,1714
20230622,091500,823648330,4055,4050,4055,4045,2879
20230622,091400,811986425,4050,4045,4055,4045,2273
20230622,091300,802784815,4050,4045,4050,4045,2797
20230622,091200,791464325,4050,4050,4055,4050,17549
20230622,091100,720385310,4050,4070,4070,4050,6316
20230622,091000,694755450,4060,4075,4080,4060,8052
20230622,090900,661993025,4075,4075,4080,4075,8619
20230622,090800,626867800,4075,4075,4080,4065,8105
20230622,090700,593839635,4070,4065,4070,4065,8732
20230622,090600,558312690,4065,4055,4065,4055,5111
20230622,090500,537551475,4055,4045,4060,4040,8438
20230622,090400,503387685,4045,4075,4075,4045,25827
20230622,090300,398588485,4075,4050,4075,4050,12910
20230622,090200,346033640,4070,4050,4070,4040,22001
20230622,090100,256866740,4050,4040,4065,4035,15465
20230622,090000,194112440,4065,4020,4095,4020,42904