stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,191700,22046017440,7180,7180,7180,7180,32775
20230616,191600,22046017440,7180,7180,7180,7180,0
20230616,191500,22046017440,7180,7180,7180,7180,0
20230616,191400,22046017440,7180,7180,7180,7180,0
20230616,191300,22046017440,7180,7180,7180,7180,0
20230616,191200,22046017440,7180,7180,7180,7180,0
20230616,191100,22046017440,7180,7180,7180,7180,0
20230616,191000,22046017440,7180,7180,7180,7180,0
20230616,190900,22046017440,7180,7180,7180,7180,0
20230616,190800,22046017440,7180,7180,7180,7180,0
20230616,190700,22046017440,7180,7180,7180,7180,0
20230616,190600,22046017440,7180,7180,7180,7180,0
20230616,190500,22046017440,7180,7180,7180,7180,0
20230616,190400,22046017440,7180,7180,7180,7180,0
20230616,190300,22046017440,7180,7180,7180,7180,0
20230616,190200,22046017440,7180,7180,7180,7180,0
20230616,190100,22046017440,7180,7180,7180,7180,0
20230616,190000,22046017440,7180,7180,7180,7180,0
20230616,185900,22046017440,7180,7180,7180,7180,0
20230616,185800,22046017440,7180,7180,7180,7180,0
20230616,185700,22046017440,7180,7180,7180,7180,0
20230616,185600,22046017440,7180,7180,7180,7180,0
20230616,185500,22046017440,7180,7180,7180,7180,0
20230616,185400,22046017440,7180,7180,7180,7180,0
20230616,185300,22046017440,7180,7180,7180,7180,0
20230616,185200,22046017440,7180,7180,7180,7180,0
20230616,185100,22046017440,7180,7180,7180,7180,0
20230616,185000,22046017440,7180,7180,7180,7180,0
20230616,184900,22046017440,7180,7180,7180,7180,0
20230616,184800,22046017440,7180,7180,7180,7180,0
20230616,184700,22046017440,7180,7180,7180,7180,32775
20230616,184600,22046017440,7180,7180,7180,7180,0
20230616,184500,22046017440,7180,7180,7180,7180,0
20230616,184400,22046017440,7180,7180,7180,7180,0
20230616,184300,22046017440,7180,7180,7180,7180,0
20230616,184200,22046017440,7180,7180,7180,7180,0
20230616,184100,22046017440,7180,7180,7180,7180,0
20230616,184000,22046017440,7180,7180,7180,7180,0
20230616,183900,22046017440,7180,7180,7180,7180,0
20230616,183800,22046017440,7180,7180,7180,7180,0
20230616,183700,22046017440,7180,7180,7180,7180,0
20230616,183600,22046017440,7180,7180,7180,7180,0
20230616,183500,22046017440,7180,7180,7180,7180,0
20230616,183400,22046017440,7180,7180,7180,7180,0
20230616,183300,22046017440,7180,7180,7180,7180,0
20230616,183200,22046017440,7180,7180,7180,7180,0
20230616,183100,22046017440,7180,7180,7180,7180,0
20230616,183000,22046017440,7180,7180,7180,7180,0
20230616,182900,22046017440,7180,7180,7180,7180,0
20230616,182800,22046017440,7180,7180,7180,7180,0
20230616,182700,22046017440,7180,7180,7180,7180,0
20230616,182600,22046017440,7180,7180,7180,7180,0
20230616,182500,22046017440,7180,7180,7180,7180,0
20230616,182400,22046017440,7180,7180,7180,7180,0
20230616,182300,22046017440,7180,7180,7180,7180,0
20230616,182200,22046017440,7180,7180,7180,7180,0
20230616,182100,22046017440,7180,7180,7180,7180,0
20230616,182000,22046017440,7180,7180,7180,7180,0
20230616,181900,22046017440,7180,7180,7180,7180,0
20230616,181800,22046017440,7180,7180,7180,7180,0
20230616,181700,22046017440,7180,7180,7180,7180,32775
20230616,181600,22046017440,7180,7180,7180,7180,0
20230616,181500,22046017440,7180,7180,7180,7180,0
20230616,181400,22046017440,7180,7180,7180,7180,0
20230616,181300,22046017440,7180,7180,7180,7180,0
20230616,181200,22046017440,7180,7180,7180,7180,0
20230616,181100,22046017440,7180,7180,7180,7180,0
20230616,181000,22046017440,7180,7180,7180,7180,0
20230616,180900,22046017440,7180,7180,7180,7180,0
20230616,180800,22046017440,7180,7180,7180,7180,0
20230616,180700,22046017440,7180,7180,7180,7180,0
20230616,180600,22046017440,7180,7180,7180,7180,0
20230616,180500,22046017440,7180,7180,7180,7180,0
20230616,180400,22046017440,7180,7180,7180,7180,0
20230616,180300,22046017440,7180,7180,7180,7180,0
20230616,180200,22046017440,7180,7180,7180,7180,0
20230616,180100,22046017440,7180,7180,7180,7180,0
20230616,180000,22046017440,7180,7180,7180,7180,0
20230616,175900,22046017440,7180,7180,7180,7180,0
20230616,175800,22046017440,7180,7180,7180,7180,0
20230616,175700,22046017440,7180,7180,7180,7180,0
20230616,175600,22046017440,7180,7180,7180,7180,0
20230616,175500,22046017440,7180,7180,7180,7180,0
20230616,175400,22046017440,7180,7180,7180,7180,0
20230616,175300,22046017440,7180,7180,7180,7180,0
20230616,175200,22046017440,7180,7180,7180,7180,0
20230616,175100,22046017440,7180,7180,7180,7180,0
20230616,175000,22046017440,7180,7180,7180,7180,0
20230616,174900,22046017440,7180,7180,7180,7180,0
20230616,174800,22046017440,7180,7180,7180,7180,0
20230616,174700,22046017440,7180,7180,7180,7180,32775
20230616,174600,22046017440,7180,7180,7180,7180,0
20230616,174500,22046017440,7180,7180,7180,7180,0
20230616,174400,22046017440,7180,7180,7180,7180,0
20230616,174300,22046017440,7180,7180,7180,7180,0
20230616,174200,22046017440,7180,7180,7180,7180,0
20230616,174100,22046017440,7180,7180,7180,7180,0
20230616,174000,22046017440,7180,7180,7180,7180,0
20230616,173900,22046017440,7180,7180,7180,7180,0
20230616,173800,22046017440,7180,7180,7180,7180,0
20230616,173700,22046017440,7180,7180,7180,7180,0
20230616,173600,22046017440,7180,7180,7180,7180,0
20230616,173500,22046017440,7180,7180,7180,7180,0
20230616,173400,22046017440,7180,7180,7180,7180,0
20230616,173300,22046017440,7180,7180,7180,7180,0
20230616,173200,22046017440,7180,7180,7180,7180,0
20230616,173100,22046017440,7180,7180,7180,7180,0
20230616,173000,22046017440,7180,7180,7180,7180,0
20230616,172900,22046017440,7180,7180,7180,7180,0
20230616,172800,22046017440,7180,7180,7180,7180,0
20230616,172700,22046017440,7180,7180,7180,7180,0
20230616,172600,22046017440,7180,7180,7180,7180,0
20230616,172500,22046017440,7180,7180,7180,7180,0
20230616,172400,22046017440,7180,7180,7180,7180,0
20230616,172300,22046017440,7180,7180,7180,7180,0
20230616,172200,22046017440,7180,7180,7180,7180,0
20230616,172100,22046017440,7180,7180,7180,7180,0
20230616,172000,22046017440,7180,7180,7180,7180,0
20230616,171900,22046017440,7180,7180,7180,7180,0
20230616,171800,22046017440,7180,7180,7180,7180,0
20230616,171700,22046017440,7180,7180,7180,7180,32775
20230616,171600,22046017440,7180,7180,7180,7180,0
20230616,171500,22046017440,7180,7180,7180,7180,0
20230616,171400,22046017440,7180,7180,7180,7180,0
20230616,171300,22046017440,7180,7180,7180,7180,0
20230616,171200,22046017440,7180,7180,7180,7180,0
20230616,171100,22046017440,7180,7180,7180,7180,0
20230616,171000,22046017440,7180,7180,7180,7180,0
20230616,170900,22046017440,7180,7180,7180,7180,0
20230616,170800,22046017440,7180,7180,7180,7180,0
20230616,170700,22046017440,7180,7180,7180,7180,0
20230616,170600,22046017440,7180,7180,7180,7180,0
20230616,170500,22046017440,7180,7180,7180,7180,0
20230616,170400,22046017440,7180,7180,7180,7180,0
20230616,170300,22046017440,7180,7180,7180,7180,0
20230616,170200,22046017440,7180,7180,7180,7180,0
20230616,170100,22046017440,7180,7180,7180,7180,0
20230616,170000,22046017440,7180,7180,7180,7180,0
20230616,165900,22046017440,7180,7180,7180,7180,0
20230616,165800,22046017440,7180,7180,7180,7180,0
20230616,165700,22046017440,7180,7180,7180,7180,0
20230616,165600,22046017440,7180,7180,7180,7180,0
20230616,165500,22046017440,7180,7180,7180,7180,0
20230616,165400,22046017440,7180,7180,7180,7180,0
20230616,165300,22046017440,7180,7180,7180,7180,0
20230616,165200,22046017440,7180,7180,7180,7180,0
20230616,165100,22046017440,7180,7180,7180,7180,0
20230616,165000,22046017440,7180,7180,7180,7180,0
20230616,164900,22046017440,7180,7180,7180,7180,0
20230616,164800,22046017440,7180,7180,7180,7180,0
20230616,164700,22046017440,7180,7180,7180,7180,32775
20230616,164600,22046017440,7180,7180,7180,7180,0
20230616,164500,22046017440,7180,7180,7180,7180,0
20230616,164400,22046017440,7180,7180,7180,7180,0
20230616,164300,22046017440,7180,7180,7180,7180,0
20230616,164200,22046017440,7180,7180,7180,7180,0
20230616,164100,22046017440,7180,7180,7180,7180,0
20230616,164000,22046017440,7180,7180,7180,7180,0
20230616,163900,22046017440,7180,7180,7180,7180,0
20230616,163800,22046017440,7180,7180,7180,7180,0
20230616,163700,22046017440,7180,7180,7180,7180,0
20230616,163600,22046017440,7180,7180,7180,7180,0
20230616,163500,22046017440,7180,7180,7180,7180,0
20230616,163400,22046017440,7180,7180,7180,7180,0
20230616,163300,22046017440,7180,7180,7180,7180,0
20230616,163200,22046017440,7180,7180,7180,7180,0
20230616,163100,22046017440,7180,7180,7180,7180,0
20230616,163000,22046017440,7180,7180,7180,7180,0
20230616,162900,22046017440,7180,7180,7180,7180,0
20230616,162800,22046017440,7180,7180,7180,7180,0
20230616,162700,22046017440,7180,7180,7180,7180,0
20230616,162600,22046017440,7180,7180,7180,7180,0
20230616,162500,22046017440,7180,7180,7180,7180,0
20230616,162400,22046017440,7180,7180,7180,7180,0
20230616,162300,22046017440,7180,7180,7180,7180,0
20230616,162200,22046017440,7180,7180,7180,7180,0
20230616,162100,22046017440,7180,7180,7180,7180,0
20230616,162000,22046017440,7180,7180,7180,7180,0
20230616,161900,22046017440,7180,7180,7180,7180,0
20230616,161800,22046017440,7180,7180,7180,7180,0
20230616,161700,22046017440,7180,7180,7180,7180,32775
20230616,161600,22046017440,7180,7180,7180,7180,0
20230616,161500,22046017440,7180,7180,7180,7180,0
20230616,161400,22046017440,7180,7180,7180,7180,0
20230616,161300,22046017440,7180,7180,7180,7180,0
20230616,161200,22046017440,7180,7180,7180,7180,0
20230616,161100,22046017440,7180,7180,7180,7180,0
20230616,161000,22046017440,7180,7180,7180,7180,0
20230616,160900,22046017440,7180,7180,7180,7180,0
20230616,160800,22046017440,7180,7180,7180,7180,0
20230616,160700,22046017440,7180,7180,7180,7180,0
20230616,160600,22046017440,7180,7180,7180,7180,0
20230616,160500,22046017440,7180,7180,7180,7180,0
20230616,160400,22046017440,7180,7180,7180,7180,0
20230616,160300,22046017440,7180,7180,7180,7180,0
20230616,160200,22046017440,7180,7180,7180,7180,0
20230616,160100,22046017440,7180,7180,7180,7180,0
20230616,160000,22046017440,7180,7180,7180,7180,0
20230616,155900,22046017440,7180,7180,7180,7180,0
20230616,155800,22046017440,7180,7180,7180,7180,0
20230616,155700,22046017440,7180,7180,7180,7180,0
20230616,155600,22046017440,7180,7180,7180,7180,0
20230616,155500,22046017440,7180,7180,7180,7180,0
20230616,155400,22046017440,7180,7180,7180,7180,0
20230616,155300,22046017440,7180,7180,7180,7180,0
20230616,155200,22046017440,7180,7180,7180,7180,0
20230616,155100,22046017440,7180,7180,7180,7180,0
20230616,155000,22046017440,7180,7180,7180,7180,0
20230616,154900,22046017440,7180,7180,7180,7180,0
20230616,154800,22046017440,7180,7180,7180,7180,0
20230616,154700,22046017440,7180,7180,7180,7180,32775
20230616,154600,22046017440,7180,7180,7180,7180,0
20230616,154500,22046017440,7180,7180,7180,7180,0
20230616,154400,22046017440,7180,7180,7180,7180,0
20230616,154300,22046017440,7180,7180,7180,7180,0
20230616,154200,22046017440,7180,7180,7180,7180,0
20230616,154100,22046017440,7180,7180,7180,7180,0
20230616,154000,22046017440,7180,7180,7180,7180,0
20230616,153900,22046017440,7180,7180,7180,7180,0
20230616,153800,22046017440,7180,7180,7180,7180,0
20230616,153700,22046017440,7180,7180,7180,7180,0
20230616,153600,22046017440,7180,7180,7180,7180,0
20230616,153500,22046017440,7180,7180,7180,7180,0
20230616,153400,22046017440,7180,7180,7180,7180,0
20230616,153300,22046017440,7180,7180,7180,7180,0
20230616,153200,22046017440,7180,7180,7180,7180,0
20230616,153100,22046017440,7180,7180,7180,7180,0
20230616,153000,22046017440,7180,7180,7180,7180,32775
20230616,152900,21810692940,7160,7160,7160,7160,0
20230616,152800,21810692940,7160,7160,7160,7160,0
20230616,152700,21810692940,7160,7160,7160,7160,0
20230616,152600,21810692940,7160,7160,7160,7160,0
20230616,152500,21810692940,7160,7160,7160,7160,0
20230616,152400,21810692940,7160,7160,7160,7160,0
20230616,152300,21810692940,7160,7160,7160,7160,0
20230616,152200,21810692940,7160,7160,7160,7160,0
20230616,152100,21810692940,7160,7160,7160,7160,0
20230616,152000,21810692940,7160,7160,7160,7160,0
20230616,151900,21810692940,7160,7160,7180,7160,11072
20230616,151800,21731320110,7170,7170,7170,7160,2456
20230616,151700,21713723260,7160,7180,7180,7160,6505
20230616,151600,21667118420,7180,7180,7190,7160,4811
20230616,151500,21632616650,7190,7190,7190,7170,7811
20230616,151400,21576515310,7190,7190,7200,7180,8535
20230616,151300,21515183230,7200,7210,7210,7190,3047
20230616,151200,21493244940,7200,7190,7210,7190,6308
20230616,151100,21447849180,7180,7180,7190,7170,3806
20230616,151000,21420521090,7170,7190,7190,7170,2413
20230616,150900,21403194010,7200,7200,7200,7180,3448
20230616,150800,21378403250,7200,7180,7200,7180,3370
20230616,150700,21354180750,7180,7180,7180,7170,3557
20230616,150600,21328651870,7180,7180,7190,7170,3373
20230616,150500,21304439970,7180,7180,7190,7170,4938
20230616,150400,21268984380,7190,7180,7190,7170,4076
20230616,150300,21239710960,7180,7170,7180,7160,2529
20230616,150200,21221574740,7170,7170,7170,7150,748
20230616,150100,21216216270,7170,7150,7170,7150,612
20230616,150000,21211840420,7150,7160,7160,7150,2164
20230616,145900,21196367270,7160,7150,7160,7140,3841
20230616,145800,21168878580,7150,7130,7160,7120,5475
20230616,145700,21129811100,7120,7130,7140,7120,10179
20230616,145600,21057243940,7140,7140,7140,7130,1369
20230616,145500,21047473880,7140,7140,7150,7140,1193
20230616,145400,21038955850,7130,7140,7140,7130,2776
20230616,145300,21019146620,7130,7140,7140,7130,5006
20230616,145200,20983440650,7140,7140,7150,7140,2300
20230616,145100,20967017250,7150,7150,7150,7140,144
20230616,145000,20965988400,7140,7130,7140,7130,1628
20230616,144900,20954365330,7130,7150,7150,7130,1930
20230616,144800,20940592290,7150,7150,7150,7140,2062
20230616,144700,20925852350,7160,7140,7160,7140,5229
20230616,144600,20888508430,7140,7150,7150,7140,2501
20230616,144500,20870646560,7140,7150,7150,7140,507
20230616,144400,20867021550,7150,7150,7150,7140,791
20230616,144300,20861367920,7150,7160,7160,7140,2764
20230616,144200,20841604800,7170,7150,7170,7150,4340
20230616,144100,20810518840,7150,7150,7150,7140,1528
20230616,144000,20799595020,7150,7140,7150,7130,3392
20230616,143900,20775373440,7170,7160,7170,7130,3184
20230616,143800,20752606350,7170,7150,7170,7130,20163
20230616,143700,20608645510,7160,7180,7180,7160,4905
20230616,143600,20573503160,7170,7170,7180,7170,3608
20230616,143500,20547621690,7200,7170,7200,7170,829
20230616,143400,20541671760,7170,7180,7180,7160,1951
20230616,143300,20527683530,7170,7190,7200,7170,5239
20230616,143200,20490078300,7200,7200,7200,7190,2794
20230616,143100,20469980060,7200,7190,7210,7190,1330
20230616,143000,20460404550,7200,7210,7210,7200,1920
20230616,142900,20446578930,7210,7200,7210,7200,116
20230616,142800,20445743040,7200,7210,7210,7200,1879
20230616,142700,20432198290,7210,7210,7210,7210,2448
20230616,142600,20414548210,7210,7220,7220,7200,1658
20230616,142500,20402596220,7200,7200,7220,7190,1604
20230616,142400,20391027330,7190,7200,7210,7190,2185
20230616,142300,20375290350,7210,7200,7210,7200,62
20230616,142200,20374843740,7200,7210,7220,7200,2088
20230616,142100,20359806500,7200,7190,7200,7190,688
20230616,142000,20354859180,7190,7170,7190,7170,2139
20230616,141900,20339491760,7180,7200,7200,7170,9711
20230616,141800,20269736600,7200,7220,7230,7200,3344
20230616,141700,20245628800,7220,7210,7220,7210,6244
20230616,141600,20200583500,7210,7210,7210,7200,2100
20230616,141500,20185455100,7220,7200,7220,7190,1019
20230616,141400,20178105450,7190,7200,7200,7190,2099
20230616,141300,20162995570,7200,7200,7200,7200,235
20230616,141200,20161303570,7200,7190,7210,7180,3326
20230616,141100,20137392900,7180,7210,7210,7180,5585
20230616,141000,20097266700,7210,7200,7210,7190,1749
20230616,140900,20084678360,7190,7190,7200,7190,1312
20230616,140800,20075245060,7190,7200,7210,7180,3044
20230616,140700,20053354010,7200,7210,7210,7200,1969
20230616,140600,20039172740,7210,7190,7210,7190,1498
20230616,140500,20028381540,7200,7210,7210,7200,1004
20230616,140400,20021149540,7220,7200,7220,7200,3715
20230616,140300,19994358630,7190,7200,7210,7190,1228
20230616,140200,19985518540,7210,7210,7210,7200,422
20230616,140100,19982480050,7200,7200,7210,7200,428
20230616,140000,19979398440,7180,7170,7180,7170,2394
20230616,135900,19962214720,7170,7200,7200,7170,6065
20230616,135800,19918686660,7200,7200,7200,7190,1126
20230616,135700,19910579690,7200,7220,7230,7200,2371
20230616,135600,19893480250,7220,7190,7220,7190,2613
20230616,135500,19874665750,7190,7170,7190,7170,2675
20230616,135400,19855469440,7170,7170,7180,7170,935
20230616,135300,19848763910,7190,7180,7190,7170,4199
20230616,135200,19818648910,7180,7180,7190,7180,1515
20230616,135100,19807771190,7190,7180,7200,7180,1896
20230616,135000,19794153720,7180,7180,7200,7180,1304
20230616,134900,19784778580,7190,7190,7200,7170,3181
20230616,134800,19761929330,7190,7180,7200,7180,2042
20230616,134700,19747252920,7180,7180,7200,7170,4558
20230616,134600,19714524830,7180,7200,7200,7180,5105
20230616,134500,19677853810,7190,7200,7200,7190,483
20230616,134400,19674376540,7210,7200,7210,7190,2216
20230616,134300,19658423540,7200,7220,7230,7200,1593
20230616,134200,19646936190,7200,7210,7230,7190,3122
20230616,134100,19624430920,7180,7170,7220,7150,6479
20230616,134000,19577903220,7170,7220,7230,7140,31765
20230616,133900,19349830970,7220,7230,7230,7220,1724
20230616,133800,19337381220,7210,7200,7210,7200,2197
20230616,133700,19321547610,7210,7210,7210,7200,4827
20230616,133600,19286769760,7210,7230,7230,7200,7522
20230616,133500,19232570930,7210,7220,7230,7210,3690
20230616,133400,19205926900,7220,7220,7220,7200,22362
20230616,133300,19044730450,7220,7250,7250,7220,20407
20230616,133200,18897131580,7250,7260,7260,7250,4555
20230616,133100,18864083860,7260,7280,7280,7260,1943
20230616,133000,18849971630,7290,7310,7310,7290,4009
20230616,132900,18820718410,7300,7300,7310,7290,1739
20230616,132800,18808024100,7290,7280,7310,7270,11189
20230616,132700,18726294200,7280,7250,7280,7250,4677
20230616,132600,18692333470,7260,7260,7270,7250,1158
20230616,132500,18683930290,7260,7260,7260,7260,298
20230616,132400,18681766810,7260,7270,7270,7260,336
20230616,132300,18679324100,7270,7240,7270,7240,9731
20230616,132200,18608830490,7250,7260,7280,7240,8761
20230616,132100,18545321820,7260,7260,7280,7250,2226
20230616,132000,18529152940,7270,7270,7280,7260,2666
20230616,131900,18509791700,7270,7260,7270,7260,633
20230616,131800,18505190900,7250,7250,7290,7240,7746
20230616,131700,18448956170,7250,7250,7270,7250,1021
20230616,131600,18441553560,7260,7250,7270,7250,4410
20230616,131500,18409556030,7250,7270,7270,7250,2320
20230616,131400,18392712210,7260,7250,7280,7250,3115
20230616,131300,18370122890,7250,7290,7290,7240,12740
20230616,131200,18277642860,7280,7290,7300,7280,1829
20230616,131100,18264315910,7290,7280,7290,7280,477
20230616,131000,18260841770,7280,7300,7320,7280,6769
20230616,130900,18211414630,7300,7280,7300,7280,2246
20230616,130800,18195045630,7290,7300,7300,7280,1841
20230616,130700,18181623650,7280,7290,7300,7280,762
20230616,130600,18176068910,7280,7300,7300,7280,661
20230616,130500,18171251900,7280,7290,7300,7280,1132
20230616,130400,18163007190,7300,7300,7300,7280,3845
20230616,130300,18134992390,7300,7300,7300,7300,461
20230616,130200,18131627090,7290,7300,7310,7280,1527
20230616,130100,18120477940,7300,7270,7300,7270,2030
20230616,130000,18105686730,7270,7270,7270,7260,5447
20230616,125900,18066128480,7270,7270,7270,7260,1701
20230616,125800,18053767730,7270,7260,7280,7240,15303
20230616,125700,17942743960,7250,7280,7280,7250,28307
20230616,125600,17737274890,7280,7300,7300,7280,11783
20230616,125500,17651456050,7300,7300,7310,7290,2315
20230616,125400,17634557190,7300,7310,7310,7300,2152
20230616,125300,17618837620,7310,7320,7320,7300,1926
20230616,125200,17604768830,7300,7300,7320,7300,3988
20230616,125100,17575632010,7300,7320,7320,7300,1671
20230616,125000,17563429990,7300,7330,7330,7300,6177
20230616,124900,17518297080,7330,7330,7340,7330,2099
20230616,124800,17502911330,7330,7330,7340,7330,3816
20230616,124700,17474923530,7330,7310,7330,7310,4401
20230616,124600,17442706070,7310,7310,7320,7310,3205
20230616,124500,17419248150,7320,7330,7330,7320,3336
20230616,124400,17394812560,7330,7340,7340,7330,348
20230616,124300,17392259410,7350,7330,7350,7330,5342
20230616,124200,17353055420,7330,7300,7330,7300,2152
20230616,124100,17337328210,7310,7310,7340,7310,5397
20230616,124000,17297850440,7310,7320,7330,7310,2374
20230616,123900,17280474150,7320,7330,7330,7310,5902
20230616,123800,17237300130,7330,7320,7330,7320,2950
20230616,123700,17215679040,7320,7330,7340,7320,4072
20230616,123600,17185854870,7330,7340,7340,7320,6331
20230616,123500,17139461650,7330,7340,7350,7330,2667
20230616,123400,17119885960,7340,7340,7350,7340,1545
20230616,123300,17108544420,7360,7320,7360,7320,9096
20230616,123200,17041834340,7320,7330,7340,7320,2844
20230616,123100,17021006800,7330,7350,7350,7320,4179
20230616,123000,16990371580,7350,7360,7370,7340,7265
20230616,122900,16936920870,7360,7350,7360,7340,5093
20230616,122800,16899501090,7350,7330,7370,7330,17235
20230616,122700,16772763400,7340,7330,7340,7310,2248
20230616,122600,16756303960,7330,7340,7370,7330,16931
20230616,122500,16631823910,7340,7310,7340,7310,8782
20230616,122400,16567458590,7310,7290,7310,7280,17608
20230616,122300,16439092360,7290,7300,7300,7290,2463
20230616,122200,16421126990,7300,7300,7310,7300,1842
20230616,122100,16407676310,7310,7280,7310,7280,7404
20230616,122000,16353716490,7290,7280,7300,7280,3817
20230616,121900,16325914340,7280,7290,7300,7280,8429
20230616,121800,16264490640,7290,7300,7310,7290,6311
20230616,121700,16218428700,7310,7310,7320,7300,6302
20230616,121600,16172365240,7320,7310,7320,7310,1217
20230616,121500,16163464520,7320,7290,7320,7290,588
20230616,121400,16159171460,7300,7310,7310,7300,5111
20230616,121300,16121855750,7310,7290,7310,7290,3684
20230616,121200,16094976410,7290,7310,7310,7290,8404
20230616,121100,16033620990,7310,7340,7340,7310,4533
20230616,121000,16000415480,7330,7350,7370,7330,17757
20230616,120900,15869861610,7350,7340,7350,7340,4352
20230616,120800,15837912050,7340,7300,7350,7290,18363
20230616,120700,15703587140,7300,7310,7320,7300,3313
20230616,120600,15679381740,7320,7320,7330,7320,3455
20230616,120500,15654087520,7310,7290,7310,7280,7199
20230616,120400,15601547730,7280,7300,7320,7270,14540
20230616,120300,15495601550,7300,7320,7330,7300,2964
20230616,120200,15473915680,7330,7330,7340,7330,5683
20230616,120100,15432235770,7340,7320,7350,7300,11409
20230616,120000,15348618690,7310,7290,7320,7280,7400
20230616,115900,15294641730,7290,7290,7300,7280,4080
20230616,115800,15264908040,7300,7320,7330,7290,10172
20230616,115700,15190550090,7320,7340,7360,7310,16060
20230616,115600,15072806420,7340,7280,7350,7280,15568
20230616,115500,14958944270,7290,7290,7290,7260,24448
20230616,115400,14781149230,7280,7270,7290,7270,8253
20230616,115300,14721064210,7270,7300,7310,7270,17981
20230616,115200,14590112550,7300,7310,7330,7300,7568
20230616,115100,14534804330,7330,7330,7340,7290,20803
20230616,115000,14382583930,7330,7280,7400,7280,58063
20230616,114900,13955185840,7280,7290,7300,7270,29673
20230616,114800,13739161940,7300,7290,7340,7290,26251
20230616,114700,13547306050,7290,7360,7370,7290,49849
20230616,114600,13182285510,7360,7360,7400,7320,54748
20230616,114500,12780121740,7360,7340,7410,7330,60405
20230616,114400,12334349660,7350,7450,7460,7330,112473
20230616,114300,11504846870,7460,7440,7490,7380,225072
20230616,114200,9828550080,7440,7320,7450,7300,215250
20230616,114100,8242006110,7320,7270,7350,7260,106364
20230616,114000,7464321770,7300,7190,7310,7190,79381
20230616,113900,6887757830,7180,7170,7180,7170,1842
20230616,113800,6874539310,7170,7160,7170,7160,1375
20230616,113700,6864685560,7160,7170,7180,7160,1204
20230616,113600,6856054180,7180,7180,7180,7170,476
20230616,113500,6852639520,7180,7190,7190,7170,175
20230616,113400,6851384020,7190,7190,7190,7180,298
20230616,113300,6849241770,7190,7170,7190,7170,650
20230616,113200,6844574310,7170,7170,7170,7170,554
20230616,113100,6840602130,7170,7190,7190,7170,702
20230616,113000,6835567530,7180,7170,7180,7170,1903
20230616,112900,6821918250,7180,7180,7190,7180,927
20230616,112800,6815262140,7190,7190,7190,7180,1948
20230616,112700,6801266130,7190,7190,7200,7190,1632
20230616,112600,6789531540,7190,7200,7210,7190,10098
20230616,112500,6716823960,7200,7210,7210,7190,442
20230616,112400,6713639390,7210,7190,7210,7180,14203
20230616,112300,6611483060,7190,7170,7190,7170,6124
20230616,112200,6567505260,7170,7170,7180,7170,1919
20230616,112100,6553743760,7170,7170,7170,7170,931
20230616,112000,6547068490,7170,7170,7180,7170,521
20230616,111900,6543332520,7170,7180,7190,7170,923
20230616,111800,6536705350,7180,7180,7190,7180,1678
20230616,111700,6524652690,7190,7180,7190,7180,3143
20230616,111600,6502083980,7180,7190,7200,7180,4315
20230616,111500,6471053010,7190,7180,7190,7180,1083
20230616,111400,6463268710,7180,7180,7190,7170,3352
20230616,111300,6439197020,7180,7190,7190,7180,2023
20230616,111200,6424662480,7190,7200,7210,7190,4673
20230616,111100,6391035210,7200,7200,7230,7200,17966
20230616,111000,6261447490,7200,7180,7230,7180,14201
20230616,110900,6159043190,7160,7200,7200,7150,13246
20230616,110800,6063973630,7190,7170,7200,7160,11592
20230616,110700,5980650810,7160,7160,7170,7150,2320
20230616,110600,5964026740,7160,7140,7160,7140,1690
20230616,110500,5951935030,7150,7130,7150,7130,3208
20230616,110400,5929020020,7110,7130,7130,7110,816
20230616,110300,5923208100,7140,7140,7140,7130,673
20230616,110200,5918404930,7140,7150,7150,7130,1030
20230616,110100,5911045030,7150,7170,7170,7150,5921
20230616,110000,5868641220,7170,7120,7170,7100,13686
20230616,105900,5770970150,7110,7100,7110,7080,2520
20230616,105800,5753068510,7100,7080,7100,7080,4997
20230616,105700,5717597630,7080,7080,7080,7070,296
20230616,105600,5715502190,7080,7070,7080,7070,1621
20230616,105500,5704041710,7070,7070,7080,7070,549
20230616,105400,5700158640,7070,7080,7080,7070,2031
20230616,105300,5685793710,7080,7070,7080,7060,3504
20230616,105200,5661020690,7070,7060,7070,7060,2454
20230616,105100,5643687620,7060,7060,7070,7060,1359
20230616,105000,5634090300,7060,7060,7070,7060,1167
20230616,104900,5625849930,7070,7070,7070,7060,339
20230616,104800,5623453880,7070,7070,7070,7060,489
20230616,104700,5619996950,7070,7060,7070,7060,610
20230616,104600,5615688950,7060,7060,7070,7050,779
20230616,104500,5610192950,7060,7060,7060,7050,1443
20230616,104400,5600007870,7050,7060,7060,7050,200
20230616,104300,5598597280,7050,7060,7060,7050,580
20230616,104200,5594504890,7060,7060,7060,7050,6442
20230616,104100,5549086890,7060,7060,7060,7060,1690
20230616,104000,5537155490,7070,7060,7070,7060,7434
20230616,103900,5484668200,7060,7080,7080,7060,1699
20230616,103800,5472662530,7080,7100,7100,7080,684
20230616,103700,5467811470,7100,7050,7100,7050,1299
20230616,103600,5458646040,7050,7100,7100,7050,13120
20230616,103500,5366019390,7060,7110,7110,7060,6849
20230616,103400,5317615950,7110,7080,7110,7070,1301
20230616,103300,5308408220,7120,7110,7120,7080,1163
20230616,103200,5300144000,7120,7110,7120,7100,1946
20230616,103100,5286315550,7100,7070,7110,7070,2030
20230616,103000,5271922040,7070,7080,7080,7060,9534
20230616,102900,5204496760,7080,7090,7090,7080,2257
20230616,102800,5188500000,7090,7100,7100,7090,1808
20230616,102700,5175679570,7100,7110,7110,7090,1730
20230616,102600,5163396570,7100,7110,7110,7100,542
20230616,102500,5159548120,7110,7100,7120,7090,744
20230616,102400,5154258030,7100,7110,7120,7100,7093
20230616,102300,5103850670,7110,7120,7120,7080,14931
20230616,102200,4997855230,7110,7090,7110,7090,729
20230616,102100,4992672860,7110,7110,7120,7090,2523
20230616,102000,4974759050,7110,7120,7130,7100,2963
20230616,101900,4953693900,7100,7110,7120,7090,3637
20230616,101800,4927832420,7090,7090,7120,7090,2944
20230616,101700,4906929160,7120,7110,7120,7090,3418
20230616,101600,4882643640,7100,7110,7110,7090,1178
20230616,101500,4874271370,7110,7090,7110,7080,3551
20230616,101400,4849076590,7090,7100,7100,7090,2075
20230616,101300,4834344130,7100,7110,7110,7090,8776
20230616,101200,4772072360,7100,7110,7110,7100,1405
20230616,101100,4762084610,7110,7120,7120,7110,1608
20230616,101000,4750651630,7110,7100,7110,7100,4112
20230616,100900,4721450500,7100,7110,7120,7100,8205
20230616,100800,4663186000,7100,7110,7120,7100,12690
20230616,100700,4573026860,7110,7130,7130,7110,4580
20230616,100600,4540410460,7120,7140,7140,7120,2070
20230616,100500,4525645560,7140,7140,7150,7130,1576
20230616,100400,4514389560,7150,7140,7150,7120,6053
20230616,100300,4471228640,7140,7140,7150,7140,2805
20230616,100200,4451200610,7140,7160,7160,7130,1716
20230616,100100,4438953210,7160,7130,7160,7130,4336
20230616,100000,4407966040,7130,7140,7150,7130,1243
20230616,095900,4399088630,7140,7160,7160,7130,2948
20230616,095800,4378023630,7150,7170,7170,7150,1608
20230616,095700,4366503610,7160,7140,7170,7140,2597
20230616,095600,4347899080,7140,7140,7170,7130,5688
20230616,095500,4307250890,7150,7120,7150,7120,1437
20230616,095400,4296987010,7120,7150,7150,7120,3433
20230616,095300,4272487280,7150,7140,7160,7140,2678
20230616,095200,4253359480,7140,7150,7150,7140,2195
20230616,095100,4237671950,7150,7120,7150,7100,8355
20230616,095000,4178202800,7120,7130,7130,7120,4691
20230616,094900,4144777540,7130,7150,7160,7120,6235
20230616,094800,4100276410,7160,7160,7170,7150,5656
20230616,094700,4059803130,7160,7190,7200,7160,2667
20230616,094600,4040669740,7190,7190,7190,7170,1296
20230616,094500,4031368830,7190,7160,7210,7150,6602
20230616,094400,3983929770,7150,7200,7200,7150,21351
20230616,094300,3830494840,7210,7220,7250,7200,8433
20230616,094200,3769535920,7220,7230,7230,7210,13234
20230616,094100,3674006880,7230,7200,7250,7200,20581
20230616,094000,3525315780,7200,7230,7270,7200,54472
20230616,093900,3131104220,7230,7170,7230,7170,28931
20230616,093800,2923011070,7180,7170,7180,7160,4931
20230616,093700,2887663110,7170,7150,7170,7140,23411
20230616,093600,2720027560,7140,7140,7150,7120,6245
20230616,093500,2675424320,7130,7120,7150,7120,7504
20230616,093400,2621899890,7120,7110,7120,7100,2267
20230616,093300,2605778440,7110,7120,7120,7110,1876
20230616,093200,2592421340,7120,7120,7130,7120,2000
20230616,093100,2578178110,7120,7120,7130,7110,5475
20230616,093000,2539226250,7120,7120,7120,7070,5715
20230616,092900,2498618010,7120,7070,7120,7060,12711
20230616,092800,2408341950,7070,7050,7070,7050,2981
20230616,092700,2387307940,7050,7060,7080,7050,1429
20230616,092600,2377218150,7060,7060,7080,7060,1542
20230616,092500,2366327620,7060,7070,7070,7060,4264
20230616,092400,2336218230,7060,7060,7080,7050,3872
20230616,092300,2308882560,7060,7090,7090,7060,7285
20230616,092200,2257344970,7090,7100,7100,7080,6690
20230616,092100,2209914370,7100,7110,7120,7100,12768
20230616,092000,2119188240,7120,7140,7140,7100,12081
20230616,091900,2033229070,7130,7140,7160,7130,13998
20230616,091800,1933153270,7150,7120,7150,7120,13118
20230616,091700,1839496070,7120,7100,7120,7090,17793
20230616,091600,1713171870,7100,7120,7130,7100,14038
20230616,091500,1613354130,7120,7100,7140,7080,26601
20230616,091400,1424030950,7110,7120,7120,7100,12725
20230616,091300,1333537440,7120,7090,7120,7080,13082
20230616,091200,1240616170,7100,7080,7110,7080,16413
20230616,091100,1124093860,7090,7070,7090,7060,8278
20230616,091000,1065516150,7070,7100,7120,7060,21902
20230616,090900,910186010,7100,7080,7100,7070,7528
20230616,090800,856855650,7080,7050,7100,7050,12396
20230616,090700,769080480,7050,7010,7060,7000,14696
20230616,090600,665890960,7030,7030,7040,7020,2695
20230616,090500,646956940,7030,7000,7040,6990,3362
20230616,090400,623382790,7000,7060,7080,7000,19475
20230616,090300,486048030,7060,7060,7070,7040,6727
20230616,090200,438571900,7060,7010,7060,7000,10903
20230616,090100,361938890,7000,7030,7030,7000,10059
20230616,090000,291434120,7050,7050,7070,7020,41069