stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,190100,1480547480,11080,11080,11080,11080,1632
20230620,190000,1480547480,11080,11080,11080,11080,0
20230620,185900,1480547480,11080,11080,11080,11080,0
20230620,185800,1480547480,11080,11080,11080,11080,0
20230620,185700,1480547480,11080,11080,11080,11080,0
20230620,185600,1480547480,11080,11080,11080,11080,0
20230620,185500,1480547480,11080,11080,11080,11080,0
20230620,185400,1480547480,11080,11080,11080,11080,0
20230620,185300,1480547480,11080,11080,11080,11080,0
20230620,185200,1480547480,11080,11080,11080,11080,0
20230620,185100,1480547480,11080,11080,11080,11080,0
20230620,185000,1480547480,11080,11080,11080,11080,0
20230620,184900,1480547480,11080,11080,11080,11080,0
20230620,184800,1480547480,11080,11080,11080,11080,0
20230620,184700,1480547480,11080,11080,11080,11080,0
20230620,184600,1480547480,11080,11080,11080,11080,0
20230620,184500,1480547480,11080,11080,11080,11080,0
20230620,184400,1480547480,11080,11080,11080,11080,0
20230620,184300,1480547480,11080,11080,11080,11080,0
20230620,184200,1480547480,11080,11080,11080,11080,0
20230620,184100,1480547480,11080,11080,11080,11080,0
20230620,184000,1480547480,11080,11080,11080,11080,0
20230620,183900,1480547480,11080,11080,11080,11080,0
20230620,183800,1480547480,11080,11080,11080,11080,0
20230620,183700,1480547480,11080,11080,11080,11080,0
20230620,183600,1480547480,11080,11080,11080,11080,0
20230620,183500,1480547480,11080,11080,11080,11080,0
20230620,183400,1480547480,11080,11080,11080,11080,0
20230620,183300,1480547480,11080,11080,11080,11080,0
20230620,183200,1480547480,11080,11080,11080,11080,0
20230620,183100,1480547480,11080,11080,11080,11080,1632
20230620,183000,1480547480,11080,11080,11080,11080,0
20230620,182900,1480547480,11080,11080,11080,11080,0
20230620,182800,1480547480,11080,11080,11080,11080,0
20230620,182700,1480547480,11080,11080,11080,11080,0
20230620,182600,1480547480,11080,11080,11080,11080,0
20230620,182500,1480547480,11080,11080,11080,11080,0
20230620,182400,1480547480,11080,11080,11080,11080,0
20230620,182300,1480547480,11080,11080,11080,11080,0
20230620,182200,1480547480,11080,11080,11080,11080,0
20230620,182100,1480547480,11080,11080,11080,11080,0
20230620,182000,1480547480,11080,11080,11080,11080,0
20230620,181900,1480547480,11080,11080,11080,11080,0
20230620,181800,1480547480,11080,11080,11080,11080,0
20230620,181700,1480547480,11080,11080,11080,11080,0
20230620,181600,1480547480,11080,11080,11080,11080,0
20230620,181500,1480547480,11080,11080,11080,11080,0
20230620,181400,1480547480,11080,11080,11080,11080,0
20230620,181300,1480547480,11080,11080,11080,11080,0
20230620,181200,1480547480,11080,11080,11080,11080,0
20230620,181100,1480547480,11080,11080,11080,11080,0
20230620,181000,1480547480,11080,11080,11080,11080,0
20230620,180900,1480547480,11080,11080,11080,11080,0
20230620,180800,1480547480,11080,11080,11080,11080,0
20230620,180700,1480547480,11080,11080,11080,11080,0
20230620,180600,1480547480,11080,11080,11080,11080,0
20230620,180500,1480547480,11080,11080,11080,11080,0
20230620,180400,1480547480,11080,11080,11080,11080,0
20230620,180300,1480547480,11080,11080,11080,11080,0
20230620,180200,1480547480,11080,11080,11080,11080,0
20230620,180100,1480547480,11080,11080,11080,11080,1632
20230620,180000,1480547480,11080,11080,11080,11080,0
20230620,175900,1480547480,11080,11080,11080,11080,0
20230620,175800,1480547480,11080,11080,11080,11080,0
20230620,175700,1480547480,11080,11080,11080,11080,0
20230620,175600,1480547480,11080,11080,11080,11080,0
20230620,175500,1480547480,11080,11080,11080,11080,0
20230620,175400,1480547480,11080,11080,11080,11080,0
20230620,175300,1480547480,11080,11080,11080,11080,0
20230620,175200,1480547480,11080,11080,11080,11080,0
20230620,175100,1480547480,11080,11080,11080,11080,0
20230620,175000,1480547480,11080,11080,11080,11080,0
20230620,174900,1480547480,11080,11080,11080,11080,0
20230620,174800,1480547480,11080,11080,11080,11080,0
20230620,174700,1480547480,11080,11080,11080,11080,0
20230620,174600,1480547480,11080,11080,11080,11080,0
20230620,174500,1480547480,11080,11080,11080,11080,0
20230620,174400,1480547480,11080,11080,11080,11080,0
20230620,174300,1480547480,11080,11080,11080,11080,0
20230620,174200,1480547480,11080,11080,11080,11080,0
20230620,174100,1480547480,11080,11080,11080,11080,0
20230620,174000,1480547480,11080,11080,11080,11080,0
20230620,173900,1480547480,11080,11080,11080,11080,0
20230620,173800,1480547480,11080,11080,11080,11080,0
20230620,173700,1480547480,11080,11080,11080,11080,0
20230620,173600,1480547480,11080,11080,11080,11080,0
20230620,173500,1480547480,11080,11080,11080,11080,0
20230620,173400,1480547480,11080,11080,11080,11080,0
20230620,173300,1480547480,11080,11080,11080,11080,0
20230620,173200,1480547480,11080,11080,11080,11080,0
20230620,173100,1480547480,11080,11080,11080,11080,1632
20230620,173000,1480547480,11080,11080,11080,11080,0
20230620,172900,1480547480,11080,11080,11080,11080,0
20230620,172800,1480547480,11080,11080,11080,11080,0
20230620,172700,1480547480,11080,11080,11080,11080,0
20230620,172600,1480547480,11080,11080,11080,11080,0
20230620,172500,1480547480,11080,11080,11080,11080,0
20230620,172400,1480547480,11080,11080,11080,11080,0
20230620,172300,1480547480,11080,11080,11080,11080,0
20230620,172200,1480547480,11080,11080,11080,11080,0
20230620,172100,1480547480,11080,11080,11080,11080,0
20230620,172000,1480547480,11080,11080,11080,11080,0
20230620,171900,1480547480,11080,11080,11080,11080,0
20230620,171800,1480547480,11080,11080,11080,11080,0
20230620,171700,1480547480,11080,11080,11080,11080,0
20230620,171600,1480547480,11080,11080,11080,11080,0
20230620,171500,1480547480,11080,11080,11080,11080,0
20230620,171400,1480547480,11080,11080,11080,11080,0
20230620,171300,1480547480,11080,11080,11080,11080,0
20230620,171200,1480547480,11080,11080,11080,11080,0
20230620,171100,1480547480,11080,11080,11080,11080,0
20230620,171000,1480547480,11080,11080,11080,11080,0
20230620,170900,1480547480,11080,11080,11080,11080,0
20230620,170800,1480547480,11080,11080,11080,11080,0
20230620,170700,1480547480,11080,11080,11080,11080,0
20230620,170600,1480547480,11080,11080,11080,11080,0
20230620,170500,1480547480,11080,11080,11080,11080,0
20230620,170400,1480547480,11080,11080,11080,11080,0
20230620,170300,1480547480,11080,11080,11080,11080,0
20230620,170200,1480547480,11080,11080,11080,11080,0
20230620,170100,1480547480,11080,11080,11080,11080,1632
20230620,170000,1480547480,11080,11080,11080,11080,0
20230620,165900,1480547480,11080,11080,11080,11080,0
20230620,165800,1480547480,11080,11080,11080,11080,0
20230620,165700,1480547480,11080,11080,11080,11080,0
20230620,165600,1480547480,11080,11080,11080,11080,0
20230620,165500,1480547480,11080,11080,11080,11080,0
20230620,165400,1480547480,11080,11080,11080,11080,0
20230620,165300,1480547480,11080,11080,11080,11080,0
20230620,165200,1480547480,11080,11080,11080,11080,0
20230620,165100,1480547480,11080,11080,11080,11080,0
20230620,165000,1480547480,11080,11080,11080,11080,0
20230620,164900,1480547480,11080,11080,11080,11080,0
20230620,164800,1480547480,11080,11080,11080,11080,0
20230620,164700,1480547480,11080,11080,11080,11080,0
20230620,164600,1480547480,11080,11080,11080,11080,0
20230620,164500,1480547480,11080,11080,11080,11080,0
20230620,164400,1480547480,11080,11080,11080,11080,0
20230620,164300,1480547480,11080,11080,11080,11080,0
20230620,164200,1480547480,11080,11080,11080,11080,0
20230620,164100,1480547480,11080,11080,11080,11080,0
20230620,164000,1480547480,11080,11080,11080,11080,0
20230620,163900,1480547480,11080,11080,11080,11080,0
20230620,163800,1480547480,11080,11080,11080,11080,0
20230620,163700,1480547480,11080,11080,11080,11080,0
20230620,163600,1480547480,11080,11080,11080,11080,0
20230620,163500,1480547480,11080,11080,11080,11080,0
20230620,163400,1480547480,11080,11080,11080,11080,0
20230620,163300,1480547480,11080,11080,11080,11080,0
20230620,163200,1480547480,11080,11080,11080,11080,0
20230620,163100,1480547480,11080,11080,11080,11080,1632
20230620,163000,1480547480,11080,11080,11080,11080,0
20230620,162900,1480547480,11080,11080,11080,11080,0
20230620,162800,1480547480,11080,11080,11080,11080,0
20230620,162700,1480547480,11080,11080,11080,11080,0
20230620,162600,1480547480,11080,11080,11080,11080,0
20230620,162500,1480547480,11080,11080,11080,11080,0
20230620,162400,1480547480,11080,11080,11080,11080,0
20230620,162300,1480547480,11080,11080,11080,11080,0
20230620,162200,1480547480,11080,11080,11080,11080,0
20230620,162100,1480547480,11080,11080,11080,11080,0
20230620,162000,1480547480,11080,11080,11080,11080,0
20230620,161900,1480547480,11080,11080,11080,11080,0
20230620,161800,1480547480,11080,11080,11080,11080,0
20230620,161700,1480547480,11080,11080,11080,11080,0
20230620,161600,1480547480,11080,11080,11080,11080,0
20230620,161500,1480547480,11080,11080,11080,11080,0
20230620,161400,1480547480,11080,11080,11080,11080,0
20230620,161300,1480547480,11080,11080,11080,11080,0
20230620,161200,1480547480,11080,11080,11080,11080,0
20230620,161100,1480547480,11080,11080,11080,11080,0
20230620,161000,1480547480,11080,11080,11080,11080,0
20230620,160900,1480547480,11080,11080,11080,11080,0
20230620,160800,1480547480,11080,11080,11080,11080,0
20230620,160700,1480547480,11080,11080,11080,11080,0
20230620,160600,1480547480,11080,11080,11080,11080,0
20230620,160500,1480547480,11080,11080,11080,11080,0
20230620,160400,1480547480,11080,11080,11080,11080,0
20230620,160300,1480547480,11080,11080,11080,11080,0
20230620,160200,1480547480,11080,11080,11080,11080,0
20230620,160100,1480547480,11080,11080,11080,11080,1632
20230620,160000,1480547480,11080,11080,11080,11080,0
20230620,155900,1480547480,11080,11080,11080,11080,0
20230620,155800,1480547480,11080,11080,11080,11080,0
20230620,155700,1480547480,11080,11080,11080,11080,0
20230620,155600,1480547480,11080,11080,11080,11080,0
20230620,155500,1480547480,11080,11080,11080,11080,0
20230620,155400,1480547480,11080,11080,11080,11080,0
20230620,155300,1480547480,11080,11080,11080,11080,0
20230620,155200,1480547480,11080,11080,11080,11080,0
20230620,155100,1480547480,11080,11080,11080,11080,0
20230620,155000,1480547480,11080,11080,11080,11080,0
20230620,154900,1480547480,11080,11080,11080,11080,0
20230620,154800,1480547480,11080,11080,11080,11080,0
20230620,154700,1480547480,11080,11080,11080,11080,0
20230620,154600,1480547480,11080,11080,11080,11080,0
20230620,154500,1480547480,11080,11080,11080,11080,0
20230620,154400,1480547480,11080,11080,11080,11080,0
20230620,154300,1480547480,11080,11080,11080,11080,0
20230620,154200,1480547480,11080,11080,11080,11080,0
20230620,154100,1480547480,11080,11080,11080,11080,0
20230620,154000,1480547480,11080,11080,11080,11080,0
20230620,153900,1480547480,11080,11080,11080,11080,0
20230620,153800,1480547480,11080,11080,11080,11080,0
20230620,153700,1480547480,11080,11080,11080,11080,0
20230620,153600,1480547480,11080,11080,11080,11080,0
20230620,153500,1480547480,11080,11080,11080,11080,0
20230620,153400,1480547480,11080,11080,11080,11080,0
20230620,153300,1480547480,11080,11080,11080,11080,0
20230620,153200,1480547480,11080,11080,11080,11080,0
20230620,153100,1480547480,11080,11080,11080,11080,1632
20230620,153000,1480547480,11080,11080,11080,11080,1632
20230620,152900,1462464920,11080,11080,11080,11080,0
20230620,152800,1462464920,11080,11080,11080,11080,0
20230620,152700,1462464920,11080,11080,11080,11080,0
20230620,152600,1462464920,11080,11080,11080,11080,0
20230620,152500,1462464920,11080,11080,11080,11080,0
20230620,152400,1462464920,11080,11080,11080,11080,0
20230620,152300,1462464920,11080,11080,11080,11080,0
20230620,152200,1462464920,11080,11080,11080,11080,0
20230620,152100,1462464920,11080,11080,11080,11080,0
20230620,152000,1462464920,11080,11080,11080,11080,0
20230620,151900,1462464920,11080,11060,11080,11000,160
20230620,151800,1460694700,11060,11060,11060,11060,0
20230620,151700,1460694700,11060,11040,11060,11040,731
20230620,151600,1452622290,11040,11060,11060,11040,210
20230620,151500,1450299710,11060,11040,11060,11040,378
20230620,151400,1446122250,11040,11040,11040,11040,89
20230620,151300,1445139690,11020,11010,11020,11010,325
20230620,151200,1441560440,11010,10980,11010,10980,160
20230620,151100,1439801010,10990,10970,10990,10970,270
20230620,151000,1436836260,10920,10970,10980,10920,253
20230620,150900,1434061060,10970,10970,10970,10970,337
20230620,150800,1430364170,10970,10920,10970,10910,622
20230620,150700,1423573540,10920,10940,10940,10920,577
20230620,150600,1417267650,10940,10940,10940,10940,1
20230620,150500,1417256710,10970,10960,10970,10960,10
20230620,150400,1417147020,10970,10980,10980,10970,65
20230620,150300,1416433930,10980,10970,10980,10910,1330
20230620,150200,1401918420,10970,10970,10970,10970,1
20230620,150100,1401907450,10980,10980,10980,10980,152
20230620,150000,1400238490,10980,10980,10980,10980,0
20230620,145900,1400238490,10980,10980,10980,10980,0
20230620,145800,1400238490,10980,10980,10980,10980,7
20230620,145700,1400161630,10980,10990,11000,10980,280
20230620,145600,1397082550,11040,11050,11050,11040,62
20230620,145500,1396397460,10990,11050,11050,10990,2
20230620,145400,1396375420,10990,11040,11040,10990,11
20230620,145300,1396254030,10990,10980,10990,10980,3
20230620,145200,1396221070,10990,10950,10990,10950,1231
20230620,145100,1382715400,10950,10950,10950,10950,0
20230620,145000,1382715400,10950,10950,10950,10950,0
20230620,144900,1382715400,10950,10950,10950,10950,10
20230620,144800,1382605900,10960,10960,10960,10960,10
20230620,144700,1382496300,10990,10990,10990,10990,0
20230620,144600,1382496300,10990,10990,10990,10990,0
20230620,144500,1382496300,10990,10940,10990,10920,819
20230620,144400,1373545340,10940,10930,10940,10930,38
20230620,144300,1373129980,10930,10920,10990,10920,220
20230620,144200,1370713550,10920,10990,10990,10910,908
20230620,144100,1360785940,11050,11050,11050,11050,0
20230620,144000,1360785940,11050,11050,11050,11050,0
20230620,143900,1360785940,11050,11050,11050,11050,0
20230620,143800,1360785940,11050,11050,11050,11050,85
20230620,143700,1359846690,11050,11010,11050,11010,28
20230620,143600,1359538370,11010,11040,11040,11000,53
20230620,143500,1358954300,11000,11050,11050,11000,47
20230620,143400,1358435050,11050,11000,11050,11000,577
20230620,143300,1352069780,10980,10930,10980,10930,98
20230620,143200,1350994790,10930,10930,10930,10930,30
20230620,143100,1350666890,10930,10930,10930,10930,1
20230620,143000,1350655960,10920,10920,10920,10910,11
20230620,142900,1350535900,10910,10930,10930,10910,300
20230620,142800,1347258180,10910,10920,10930,10910,227
20230620,142700,1344780540,10910,10910,10910,10910,60
20230620,142600,1344125940,10910,10910,10910,10910,1
20230620,142500,1344115030,10890,11010,11010,10890,1479
20230620,142400,1327924080,11010,11010,11010,11010,0
20230620,142300,1327924080,11010,11020,11020,11000,219
20230620,142200,1325513500,11020,11070,11070,11020,22
20230620,142100,1325270810,11030,11030,11030,11030,2
20230620,142000,1325248750,11040,11060,11060,11040,1305
20230620,141900,1310830060,11120,11120,11120,11120,0
20230620,141800,1310830060,11120,11120,11120,11120,0
20230620,141700,1310830060,11120,11110,11120,11110,162
20230620,141600,1309029550,11090,11120,11120,11090,3392
20230620,141500,1271378170,11090,11090,11090,11090,18
20230620,141400,1271178550,11110,11110,11110,11110,101
20230620,141300,1270056440,11100,11100,11100,11100,648
20230620,141200,1262863640,11100,11100,11100,11100,0
20230620,141100,1262863640,11100,11100,11100,11100,4
20230620,141000,1262819240,11050,11050,11050,11050,28
20230620,140900,1262509840,11080,11070,11080,11070,10
20230620,140800,1262399130,11070,11060,11070,11060,7
20230620,140700,1262321700,11050,11050,11050,11050,38
20230620,140600,1261901800,11060,11060,11060,11060,23
20230620,140500,1261647420,11060,11060,11060,11060,0
20230620,140400,1261647420,11060,11060,11060,11060,3
20230620,140300,1261614240,11060,11060,11060,11060,0
20230620,140200,1261614240,11060,11060,11060,11060,53
20230620,140100,1261028060,11060,11100,11100,11060,22
20230620,140000,1260784350,11080,11120,11120,11080,406
20230620,135900,1256276470,11120,11120,11120,11110,187
20230620,135800,1254197530,11120,11120,11120,11120,125
20230620,135700,1252807530,11150,11150,11150,11150,0
20230620,135600,1252807530,11150,11120,11160,11120,119
20230620,135500,1251481870,11160,11160,11160,11160,57
20230620,135400,1250845750,11160,11170,11170,11150,931
20230620,135300,1240464970,11180,11140,11180,11140,3175
20230620,135200,1205083830,11140,11100,11180,11100,6183
20230620,135100,1136240410,11090,11110,11110,11090,1027
20230620,135000,1124844180,11130,11100,11130,11100,208
20230620,134900,1122529380,11100,11130,11140,11100,663
20230620,134800,1115160350,11130,11150,11150,11130,415
20230620,134700,1110539000,11150,11150,11160,11150,288
20230620,134600,1107327260,11150,11130,11150,11120,143
20230620,134500,1105733360,11130,11160,11160,11130,118
20230620,134400,1104416630,11120,11150,11150,11120,574
20230620,134300,1098025200,11110,11120,11120,11110,892
20230620,134200,1088112420,11170,11140,11180,11120,554
20230620,134100,1081943770,11180,11150,11180,11150,301
20230620,134000,1078581100,11170,11160,11170,11100,4058
20230620,133900,1033336650,11160,11210,11220,11110,492
20230620,133800,1027851520,11220,11080,11230,11080,3110
20230620,133700,993113520,11070,11040,11070,11040,1079
20230620,133600,981186410,11040,11000,11040,11000,1439
20230620,133500,965319230,11000,10990,11000,10990,228
20230620,133400,962812830,10990,10990,10990,10990,117
20230620,133300,961527000,10990,11020,11020,10980,207
20230620,133200,959251030,11030,11030,11030,11030,35
20230620,133100,958864980,11030,11030,11030,11030,31
20230620,133000,958523050,11040,11040,11040,11040,0
20230620,132900,958523050,11040,11040,11040,11040,0
20230620,132800,958523050,11040,10990,11050,10980,1622
20230620,132700,940647400,10990,10970,10990,10970,1893
20230620,132600,919866600,10970,10970,10970,10960,1304
20230620,132500,905563620,10970,10930,10990,10910,5834
20230620,132400,841678590,10930,10890,10930,10850,2377
20230620,132300,815740460,10890,10890,10900,10890,1144
20230620,132200,803280240,10880,10870,10890,10870,704
20230620,132100,795618250,10870,10870,10870,10870,50
20230620,132000,795074750,10880,10870,10880,10870,837
20230620,131900,785968740,10860,10840,10860,10840,1123
20230620,131800,773781570,10820,10820,10820,10820,0
20230620,131700,773781570,10820,10830,10830,10820,3
20230620,131600,773749090,10840,10840,10840,10840,0
20230620,131500,773749090,10840,10840,10840,10840,0
20230620,131400,773749090,10840,10840,10840,10840,0
20230620,131300,773749090,10840,10840,10840,10840,0
20230620,131200,773749090,10840,10840,10840,10840,0
20230620,131100,773749090,10840,10840,10840,10840,0
20230620,131000,773749090,10840,10840,10840,10840,0
20230620,130900,773749090,10840,10840,10840,10840,45
20230620,130800,773261290,10840,10840,10840,10840,50
20230620,130700,772719290,10840,10840,10840,10840,45
20230620,130600,772231490,10840,10840,10840,10840,50
20230620,130500,771689490,10840,10840,10840,10840,0
20230620,130400,771689490,10840,10840,10840,10840,0
20230620,130300,771689490,10840,10840,10840,10840,52
20230620,130200,771125810,10840,10840,10840,10840,0
20230620,130100,771125810,10840,10840,10840,10840,0
20230620,130000,771125810,10840,10840,10840,10840,388
20230620,125900,766919890,10840,10840,10840,10840,0
20230620,125800,766919890,10840,10840,10840,10840,150
20230620,125700,765293890,10840,10830,10840,10830,101
20230620,125600,764199060,10850,10850,10850,10850,0
20230620,125500,764199060,10850,10850,10850,10850,0
20230620,125400,764199060,10850,10850,10850,10850,0
20230620,125300,764199060,10850,10850,10850,10850,412
20230620,125200,759728860,10850,10850,10850,10850,0
20230620,125100,759728860,10850,10850,10850,10850,59
20230620,125000,759088710,10850,10860,10860,10850,190
20230620,124900,757025630,10860,10820,10860,10820,2382
20230620,124800,731215890,10820,10820,10820,10820,1
20230620,124700,731205070,10810,10800,10820,10800,1750
20230620,124600,712299890,10790,10780,10790,10780,1443
20230620,124500,696738340,10770,10720,10770,10720,1327
20230620,124400,682463550,10720,10720,10720,10720,190
20230620,124300,680426750,10700,10700,10700,10700,0
20230620,124200,680426750,10700,10700,10700,10700,49
20230620,124100,679902450,10710,10710,10710,10710,5
20230620,124000,679848900,10700,10680,10700,10680,92
20230620,123900,678864940,10670,10670,10670,10670,0
20230620,123800,678864940,10670,10670,10670,10670,0
20230620,123700,678864940,10670,10670,10670,10670,0
20230620,123600,678864940,10670,10690,10690,10670,309
20230620,123500,675565230,10700,10700,10700,10700,0
20230620,123400,675565230,10700,10700,10700,10700,0
20230620,123300,675565230,10700,10700,10700,10700,0
20230620,123200,675565230,10700,10700,10700,10700,0
20230620,123100,675565230,10700,10700,10700,10700,124
20230620,123000,674238430,10700,10700,10700,10700,80
20230620,122900,673382430,10700,10700,10700,10700,2
20230620,122800,673361030,10700,10700,10700,10700,1
20230620,122700,673350330,10700,10700,10700,10700,1000
20230620,122600,662650330,10700,10700,10700,10700,0
20230620,122500,662650330,10700,10710,10710,10700,1000
20230620,122400,651949610,10710,10710,10710,10710,0
20230620,122300,651949610,10710,10710,10710,10710,0
20230620,122200,651949610,10710,10710,10710,10710,0
20230620,122100,651949610,10710,10710,10710,10710,0
20230620,122000,651949610,10710,10710,10710,10710,0
20230620,121900,651949610,10710,10710,10710,10710,0
20230620,121800,651949610,10710,10710,10710,10710,0
20230620,121700,651949610,10710,10710,10710,10710,2
20230620,121600,651928190,10700,10700,10700,10700,0
20230620,121500,651928190,10700,10700,10700,10700,0
20230620,121400,651928190,10700,10700,10700,10700,0
20230620,121300,651928190,10700,10710,10710,10700,100
20230620,121200,650857710,10710,10710,10710,10710,0
20230620,121100,650857710,10710,10710,10710,10710,0
20230620,121000,650857710,10710,10710,10710,10710,0
20230620,120900,650857710,10710,10710,10710,10710,0
20230620,120800,650857710,10710,10730,10730,10710,100
20230620,120700,649785830,10750,10750,10750,10750,0
20230620,120600,649785830,10750,10750,10750,10750,75
20230620,120500,648979580,10730,10730,10730,10730,0
20230620,120400,648979580,10730,10730,10730,10730,0
20230620,120300,648979580,10730,10730,10730,10730,0
20230620,120200,648979580,10730,10730,10730,10730,0
20230620,120100,648979580,10730,10730,10730,10730,2
20230620,120000,648958120,10720,10720,10720,10720,0
20230620,115900,648958120,10720,10720,10720,10720,4
20230620,115800,648915240,10720,10720,10720,10720,71
20230620,115700,648154120,10720,10720,10720,10720,626
20230620,115600,641443400,10720,10720,10720,10720,0
20230620,115500,641443400,10720,10720,10720,10720,1
20230620,115400,641432680,10730,10730,10730,10730,0
20230620,115300,641432680,10730,10730,10730,10730,0
20230620,115200,641432680,10730,10730,10730,10730,0
20230620,115100,641432680,10730,10730,10730,10730,0
20230620,115000,641432680,10730,10730,10730,10730,0
20230620,114900,641432680,10730,10730,10730,10730,0
20230620,114800,641432680,10730,10730,10730,10730,0
20230620,114700,641432680,10730,10750,10750,10730,307
20230620,114600,638132990,10750,10750,10750,10750,0
20230620,114500,638132990,10750,10750,10750,10750,0
20230620,114400,638132990,10750,10750,10750,10750,1
20230620,114300,638122240,10750,10750,10750,10750,10
20230620,114200,638014740,10750,10750,10750,10750,0
20230620,114100,638014740,10750,10750,10750,10750,0
20230620,114000,638014740,10750,10750,10750,10750,0
20230620,113900,638014740,10750,10750,10750,10750,0
20230620,113800,638014740,10750,10750,10750,10750,0
20230620,113700,638014740,10750,10750,10750,10750,0
20230620,113600,638014740,10750,10720,10750,10720,145
20230620,113500,636458660,10730,10730,10730,10730,11
20230620,113400,636340630,10720,10720,10720,10720,0
20230620,113300,636340630,10720,10720,10720,10720,0
20230620,113200,636340630,10720,10720,10720,10720,8
20230620,113100,636254870,10720,10720,10720,10720,0
20230620,113000,636254870,10720,10720,10720,10720,42
20230620,112900,635804630,10730,10730,10730,10730,0
20230620,112800,635804630,10730,10730,10730,10730,0
20230620,112700,635804630,10730,10720,10730,10720,495
20230620,112600,630497280,10720,10720,10720,10720,104
20230620,112500,629382400,10710,10710,10710,10710,3
20230620,112400,629350270,10760,10760,10760,10760,0
20230620,112300,629350270,10760,10760,10760,10760,0
20230620,112200,629350270,10760,10760,10760,10760,0
20230620,112100,629350270,10760,10760,10760,10760,0
20230620,112000,629350270,10760,10750,10760,10750,111
20230620,111900,628156020,10750,10750,10750,10750,0
20230620,111800,628156020,10750,10750,10750,10750,0
20230620,111700,628156020,10750,10750,10750,10750,1
20230620,111600,628145270,10730,10730,10730,10730,0
20230620,111500,628145270,10730,10730,10730,10730,0
20230620,111400,628145270,10730,10710,10730,10710,1487
20230620,111300,612190540,10730,10700,10740,10700,3690
20230620,111200,572640160,10700,10700,10700,10700,720
20230620,111100,564936160,10690,10700,10700,10690,2324
20230620,111000,540070410,10700,10710,10710,10700,4
20230620,110900,540027580,10720,10700,10720,10700,83
20230620,110800,539139280,10690,10690,10690,10690,0
20230620,110700,539139280,10690,10690,10690,10690,86
20230620,110600,538219940,10700,10700,10700,10700,1214
20230620,110500,525230140,10730,10730,10730,10730,0
20230620,110400,525230140,10730,10730,10730,10730,0
20230620,110300,525230140,10730,10730,10730,10730,0
20230620,110200,525230140,10730,10730,10730,10730,0
20230620,110100,525230140,10730,10730,10730,10730,0
20230620,110000,525230140,10730,10730,10730,10730,0
20230620,105900,525230140,10730,10720,10730,10720,7
20230620,105800,525155040,10700,10700,10700,10700,288
20230620,105700,522073440,10690,10690,10690,10690,0
20230620,105600,522073440,10690,10700,10700,10690,751
20230620,105500,514038370,10700,10700,10700,10700,661
20230620,105400,506965670,10740,10740,10740,10740,0
20230620,105300,506965670,10740,10740,10740,10740,0
20230620,105200,506965670,10740,10740,10740,10740,0
20230620,105100,506965670,10740,10740,10740,10740,6
20230620,105000,506901230,10750,10750,10750,10750,90
20230620,104900,505933730,10740,10720,10740,10710,638
20230620,104800,499100070,10730,10740,10740,10730,2
20230620,104700,499078600,10700,10700,10700,10700,0
20230620,104600,499078600,10700,10700,10700,10700,0
20230620,104500,499078600,10700,10700,10700,10700,149
20230620,104400,497484300,10700,10700,10700,10700,739
20230620,104300,489577000,10700,10700,10740,10700,1712
20230620,104200,471255040,10670,10680,10680,10670,700
20230620,104100,463782060,10690,10690,10690,10690,0
20230620,104000,463782060,10690,10690,10690,10690,10
20230620,103900,463675160,10690,10690,10690,10690,0
20230620,103800,463675160,10690,10690,10690,10690,34
20230620,103700,463311700,10680,10690,10690,10680,170
20230620,103600,461494430,10700,10700,10700,10700,275
20230620,103500,458551930,10700,10700,10700,10700,40
20230620,103400,458123930,10700,10710,10710,10700,170
20230620,103300,456304300,10710,10750,10750,10710,105
20230620,103200,455179280,10750,10740,10750,10740,306
20230620,103100,451891400,10740,10740,10740,10740,141
20230620,103000,450377060,10700,10700,10700,10700,0
20230620,102900,450377060,10700,10700,10700,10700,3
20230620,102800,450344960,10700,10700,10700,10700,0
20230620,102700,450344960,10700,10700,10700,10700,2
20230620,102600,450323560,10700,10750,10750,10700,171
20230620,102500,448489200,10750,10750,10750,10750,0
20230620,102400,448489200,10750,10750,10750,10750,1
20230620,102300,448478450,10750,10750,10750,10750,1
20230620,102200,448467700,10700,10700,10700,10700,5
20230620,102100,448414200,10700,10700,10700,10700,841
20230620,102000,439415500,10700,10700,10700,10700,191
20230620,101900,437371800,10700,10700,10700,10700,20
20230620,101800,437157800,10700,10720,10720,10700,380
20230620,101700,433089290,10720,10770,10770,10720,1236
20230620,101600,419809430,10770,10770,10770,10770,0
20230620,101500,419809430,10770,10770,10770,10770,20
20230620,101400,419594030,10790,10780,10790,10780,164
20230620,101300,417824680,10790,10790,10790,10790,0
20230620,101200,417824680,10790,10790,10790,10770,103
20230620,101100,416713330,10780,10780,10780,10780,100
20230620,101000,415635330,10780,10790,10790,10780,102
20230620,100900,414535750,10780,10780,10790,10780,71
20230620,100800,413770150,10730,10730,10730,10730,0
20230620,100700,413770150,10730,10730,10730,10730,43
20230620,100600,413308760,10790,10730,10790,10730,2
20230620,100500,413287240,10790,10780,10790,10780,56
20230620,100400,412683180,10740,10790,10790,10740,651
20230620,100300,405676990,10790,10770,10790,10770,1001
20230620,100200,394883560,10750,10750,10750,10750,3
20230620,100100,394851310,10750,10750,10750,10750,1
20230620,100000,394840560,10760,10760,10760,10760,0
20230620,095900,394840560,10760,10760,10760,10760,14
20230620,095800,394689920,10750,10750,10750,10750,278
20230620,095700,391701420,10750,10750,10750,10750,118
20230620,095600,390432920,10720,10720,10720,10720,0
20230620,095500,390432920,10720,10720,10720,10720,51
20230620,095400,389886200,10720,10720,10720,10720,4
20230620,095300,389843320,10720,10720,10720,10720,0
20230620,095200,389843320,10720,10720,10720,10720,105
20230620,095100,388717720,10750,10720,10750,10710,294
20230620,095000,385562720,10710,10700,10710,10700,459
20230620,094900,380648150,10700,10700,10700,10700,58
20230620,094800,380027550,10670,10670,10670,10670,5
20230620,094700,379974200,10710,10660,10710,10660,354
20230620,094600,376197210,10720,10660,10720,10660,7
20230620,094500,376122530,10720,10720,10720,10720,90
20230620,094400,375157730,10720,10640,10720,10640,101
20230620,094300,374075310,10720,10710,10720,10710,96
20230620,094200,373047130,10710,10710,10710,10710,0
20230620,094100,373047130,10710,10710,10710,10710,1
20230620,094000,373036420,10720,10720,10720,10720,98
20230620,093900,371985860,10740,10700,10740,10700,5
20230620,093800,371932260,10700,10700,10700,10630,196
20230620,093700,369842020,10630,10700,10700,10630,73
20230620,093600,369062320,10700,10640,10700,10640,1227
20230620,093500,355990570,10640,10620,10640,10620,163
20230620,093400,354259470,10640,10640,10640,10640,40
20230620,093300,353833870,10640,10660,10660,10640,141
20230620,093200,352330830,10660,10680,10680,10590,1969
20230620,093100,331391440,10780,10720,10800,10720,1250
20230620,093000,317921350,10720,10660,10730,10650,456
20230620,092900,313038320,10700,10690,10700,10690,251
20230620,092800,310353070,10700,10580,10700,10580,2026
20230620,092700,288855120,10580,10590,10590,10570,1162
20230620,092600,276557400,10590,10670,10670,10590,1338
20230620,092500,262369590,10630,10660,10680,10600,3575
20230620,092400,224436180,10680,10540,10730,10540,4683
20230620,092300,174969430,10150,10150,10150,10150,0
20230620,092200,174969430,10150,10730,10730,10150,6536
20230620,092100,106066760,10740,10730,10740,10730,1122
20230620,092000,94027200,10750,10810,10810,10750,4265
20230620,091900,48061520,10810,10810,10810,10810,2
20230620,091800,48039900,10810,10820,10820,10810,1223
20230620,091700,34814760,10810,10810,10810,10810,189
20230620,091600,32771670,10810,10830,10830,10810,72
20230620,091500,31991930,10840,10840,10840,10840,149
20230620,091400,30376770,10890,10880,10890,10880,216
20230620,091300,28024840,10830,10830,10830,10830,312
20230620,091200,24645880,10830,10830,10830,10830,119
20230620,091100,23357110,10830,10830,10830,10830,2
20230620,091000,23335450,10850,10850,10850,10850,224
20230620,090900,20905050,10850,10850,10850,10850,91
20230620,090800,19917700,10850,10850,10850,10850,0
20230620,090700,19917700,10850,10860,10860,10850,184
20230620,090600,17920910,10870,10870,10870,10870,100
20230620,090500,16833910,10860,10860,10860,10860,100
20230620,090400,15747910,10870,10870,10870,10870,0
20230620,090300,15747910,10870,10870,10870,10870,484
20230620,090200,10486830,10870,10890,10890,10870,210
20230620,090100,8202590,10900,10900,10900,10900,0
20230620,090000,8202590,10900,10890,10900,10890,753