stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,205900,17146292450,5610,5610,5610,5610,17530
20230622,205800,17146292450,5610,5610,5610,5610,0
20230622,205700,17146292450,5610,5610,5610,5610,0
20230622,205600,17146292450,5610,5610,5610,5610,0
20230622,205500,17146292450,5610,5610,5610,5610,0
20230622,205400,17146292450,5610,5610,5610,5610,0
20230622,205300,17146292450,5610,5610,5610,5610,0
20230622,205200,17146292450,5610,5610,5610,5610,0
20230622,205100,17146292450,5610,5610,5610,5610,0
20230622,205000,17146292450,5610,5610,5610,5610,0
20230622,204900,17146292450,5610,5610,5610,5610,0
20230622,204800,17146292450,5610,5610,5610,5610,0
20230622,204700,17146292450,5610,5610,5610,5610,0
20230622,204600,17146292450,5610,5610,5610,5610,0
20230622,204500,17146292450,5610,5610,5610,5610,0
20230622,204400,17146292450,5610,5610,5610,5610,0
20230622,204300,17146292450,5610,5610,5610,5610,0
20230622,204200,17146292450,5610,5610,5610,5610,0
20230622,204100,17146292450,5610,5610,5610,5610,0
20230622,204000,17146292450,5610,5610,5610,5610,0
20230622,203900,17146292450,5610,5610,5610,5610,0
20230622,203800,17146292450,5610,5610,5610,5610,0
20230622,203700,17146292450,5610,5610,5610,5610,0
20230622,203600,17146292450,5610,5610,5610,5610,0
20230622,203500,17146292450,5610,5610,5610,5610,0
20230622,203400,17146292450,5610,5610,5610,5610,0
20230622,203300,17146292450,5610,5610,5610,5610,0
20230622,203200,17146292450,5610,5610,5610,5610,0
20230622,203100,17146292450,5610,5610,5610,5610,0
20230622,203000,17146292450,5610,5610,5610,5610,0
20230622,202900,17146292450,5610,5610,5610,5610,17530
20230622,202800,17146292450,5610,5610,5610,5610,0
20230622,202700,17146292450,5610,5610,5610,5610,0
20230622,202600,17146292450,5610,5610,5610,5610,0
20230622,202500,17146292450,5610,5610,5610,5610,0
20230622,202400,17146292450,5610,5610,5610,5610,0
20230622,202300,17146292450,5610,5610,5610,5610,0
20230622,202200,17146292450,5610,5610,5610,5610,0
20230622,202100,17146292450,5610,5610,5610,5610,0
20230622,202000,17146292450,5610,5610,5610,5610,0
20230622,201900,17146292450,5610,5610,5610,5610,0
20230622,201800,17146292450,5610,5610,5610,5610,0
20230622,201700,17146292450,5610,5610,5610,5610,0
20230622,201600,17146292450,5610,5610,5610,5610,0
20230622,201500,17146292450,5610,5610,5610,5610,0
20230622,201400,17146292450,5610,5610,5610,5610,0
20230622,201300,17146292450,5610,5610,5610,5610,0
20230622,201200,17146292450,5610,5610,5610,5610,0
20230622,201100,17146292450,5610,5610,5610,5610,0
20230622,201000,17146292450,5610,5610,5610,5610,0
20230622,200900,17146292450,5610,5610,5610,5610,0
20230622,200800,17146292450,5610,5610,5610,5610,0
20230622,200700,17146292450,5610,5610,5610,5610,0
20230622,200600,17146292450,5610,5610,5610,5610,0
20230622,200500,17146292450,5610,5610,5610,5610,0
20230622,200400,17146292450,5610,5610,5610,5610,0
20230622,200300,17146292450,5610,5610,5610,5610,0
20230622,200200,17146292450,5610,5610,5610,5610,0
20230622,200100,17146292450,5610,5610,5610,5610,0
20230622,200000,17146292450,5610,5610,5610,5610,0
20230622,195900,17146292450,5610,5610,5610,5610,17530
20230622,195800,17146292450,5610,5610,5610,5610,0
20230622,195700,17146292450,5610,5610,5610,5610,0
20230622,195600,17146292450,5610,5610,5610,5610,0
20230622,195500,17146292450,5610,5610,5610,5610,0
20230622,195400,17146292450,5610,5610,5610,5610,0
20230622,195300,17146292450,5610,5610,5610,5610,0
20230622,195200,17146292450,5610,5610,5610,5610,0
20230622,195100,17146292450,5610,5610,5610,5610,0
20230622,195000,17146292450,5610,5610,5610,5610,0
20230622,194900,17146292450,5610,5610,5610,5610,0
20230622,194800,17146292450,5610,5610,5610,5610,0
20230622,194700,17146292450,5610,5610,5610,5610,0
20230622,194600,17146292450,5610,5610,5610,5610,0
20230622,194500,17146292450,5610,5610,5610,5610,0
20230622,194400,17146292450,5610,5610,5610,5610,0
20230622,194300,17146292450,5610,5610,5610,5610,0
20230622,194200,17146292450,5610,5610,5610,5610,0
20230622,194100,17146292450,5610,5610,5610,5610,0
20230622,194000,17146292450,5610,5610,5610,5610,0
20230622,193900,17146292450,5610,5610,5610,5610,0
20230622,193800,17146292450,5610,5610,5610,5610,0
20230622,193700,17146292450,5610,5610,5610,5610,0
20230622,193600,17146292450,5610,5610,5610,5610,0
20230622,193500,17146292450,5610,5610,5610,5610,0
20230622,193400,17146292450,5610,5610,5610,5610,0
20230622,193300,17146292450,5610,5610,5610,5610,0
20230622,193200,17146292450,5610,5610,5610,5610,0
20230622,193100,17146292450,5610,5610,5610,5610,0
20230622,193000,17146292450,5610,5610,5610,5610,0
20230622,192900,17146292450,5610,5610,5610,5610,17530
20230622,192800,17146292450,5610,5610,5610,5610,0
20230622,192700,17146292450,5610,5610,5610,5610,0
20230622,192600,17146292450,5610,5610,5610,5610,0
20230622,192500,17146292450,5610,5610,5610,5610,0
20230622,192400,17146292450,5610,5610,5610,5610,0
20230622,192300,17146292450,5610,5610,5610,5610,0
20230622,192200,17146292450,5610,5610,5610,5610,0
20230622,192100,17146292450,5610,5610,5610,5610,0
20230622,192000,17146292450,5610,5610,5610,5610,0
20230622,191900,17146292450,5610,5610,5610,5610,0
20230622,191800,17146292450,5610,5610,5610,5610,0
20230622,191700,17146292450,5610,5610,5610,5610,0
20230622,191600,17146292450,5610,5610,5610,5610,0
20230622,191500,17146292450,5610,5610,5610,5610,0
20230622,191400,17146292450,5610,5610,5610,5610,0
20230622,191300,17146292450,5610,5610,5610,5610,0
20230622,191200,17146292450,5610,5610,5610,5610,0
20230622,191100,17146292450,5610,5610,5610,5610,0
20230622,191000,17146292450,5610,5610,5610,5610,0
20230622,190900,17146292450,5610,5610,5610,5610,0
20230622,190800,17146292450,5610,5610,5610,5610,0
20230622,190700,17146292450,5610,5610,5610,5610,0
20230622,190600,17146292450,5610,5610,5610,5610,0
20230622,190500,17146292450,5610,5610,5610,5610,0
20230622,190400,17146292450,5610,5610,5610,5610,0
20230622,190300,17146292450,5610,5610,5610,5610,0
20230622,190200,17146292450,5610,5610,5610,5610,0
20230622,190100,17146292450,5610,5610,5610,5610,0
20230622,190000,17146292450,5610,5610,5610,5610,0
20230622,185900,17146292450,5610,5610,5610,5610,17530
20230622,185800,17146292450,5610,5610,5610,5610,0
20230622,185700,17146292450,5610,5610,5610,5610,0
20230622,185600,17146292450,5610,5610,5610,5610,0
20230622,185500,17146292450,5610,5610,5610,5610,0
20230622,185400,17146292450,5610,5610,5610,5610,0
20230622,185300,17146292450,5610,5610,5610,5610,0
20230622,185200,17146292450,5610,5610,5610,5610,0
20230622,185100,17146292450,5610,5610,5610,5610,0
20230622,185000,17146292450,5610,5610,5610,5610,0
20230622,184900,17146292450,5610,5610,5610,5610,0
20230622,184800,17146292450,5610,5610,5610,5610,0
20230622,184700,17146292450,5610,5610,5610,5610,0
20230622,184600,17146292450,5610,5610,5610,5610,0
20230622,184500,17146292450,5610,5610,5610,5610,0
20230622,184400,17146292450,5610,5610,5610,5610,0
20230622,184300,17146292450,5610,5610,5610,5610,0
20230622,184200,17146292450,5610,5610,5610,5610,0
20230622,184100,17146292450,5610,5610,5610,5610,0
20230622,184000,17146292450,5610,5610,5610,5610,0
20230622,183900,17146292450,5610,5610,5610,5610,0
20230622,183800,17146292450,5610,5610,5610,5610,0
20230622,183700,17146292450,5610,5610,5610,5610,0
20230622,183600,17146292450,5610,5610,5610,5610,0
20230622,183500,17146292450,5610,5610,5610,5610,0
20230622,183400,17146292450,5610,5610,5610,5610,0
20230622,183300,17146292450,5610,5610,5610,5610,0
20230622,183200,17146292450,5610,5610,5610,5610,0
20230622,183100,17146292450,5610,5610,5610,5610,0
20230622,183000,17146292450,5610,5610,5610,5610,0
20230622,182900,17146292450,5610,5610,5610,5610,17530
20230622,182800,17146292450,5610,5610,5610,5610,0
20230622,182700,17146292450,5610,5610,5610,5610,0
20230622,182600,17146292450,5610,5610,5610,5610,0
20230622,182500,17146292450,5610,5610,5610,5610,0
20230622,182400,17146292450,5610,5610,5610,5610,0
20230622,182300,17146292450,5610,5610,5610,5610,0
20230622,182200,17146292450,5610,5610,5610,5610,0
20230622,182100,17146292450,5610,5610,5610,5610,0
20230622,182000,17146292450,5610,5610,5610,5610,0
20230622,181900,17146292450,5610,5610,5610,5610,0
20230622,181800,17146292450,5610,5610,5610,5610,0
20230622,181700,17146292450,5610,5610,5610,5610,0
20230622,181600,17146292450,5610,5610,5610,5610,0
20230622,181500,17146292450,5610,5610,5610,5610,0
20230622,181400,17146292450,5610,5610,5610,5610,0
20230622,181300,17146292450,5610,5610,5610,5610,0
20230622,181200,17146292450,5610,5610,5610,5610,0
20230622,181100,17146292450,5610,5610,5610,5610,0
20230622,181000,17146292450,5610,5610,5610,5610,0
20230622,180900,17146292450,5610,5610,5610,5610,0
20230622,180800,17146292450,5610,5610,5610,5610,0
20230622,180700,17146292450,5610,5610,5610,5610,0
20230622,180600,17146292450,5610,5610,5610,5610,0
20230622,180500,17146292450,5610,5610,5610,5610,0
20230622,180400,17146292450,5610,5610,5610,5610,0
20230622,180300,17146292450,5610,5610,5610,5610,0
20230622,180200,17146292450,5610,5610,5610,5610,0
20230622,180100,17146292450,5610,5610,5610,5610,0
20230622,180000,17146292450,5610,5610,5610,5610,0
20230622,175900,17146292450,5610,5610,5610,5610,17530
20230622,175800,17146292450,5610,5610,5610,5610,0
20230622,175700,17146292450,5610,5610,5610,5610,0
20230622,175600,17146292450,5610,5610,5610,5610,0
20230622,175500,17146292450,5610,5610,5610,5610,0
20230622,175400,17146292450,5610,5610,5610,5610,0
20230622,175300,17146292450,5610,5610,5610,5610,0
20230622,175200,17146292450,5610,5610,5610,5610,0
20230622,175100,17146292450,5610,5610,5610,5610,0
20230622,175000,17146292450,5610,5610,5610,5610,0
20230622,174900,17146292450,5610,5610,5610,5610,0
20230622,174800,17146292450,5610,5610,5610,5610,0
20230622,174700,17146292450,5610,5610,5610,5610,0
20230622,174600,17146292450,5610,5610,5610,5610,0
20230622,174500,17146292450,5610,5610,5610,5610,0
20230622,174400,17146292450,5610,5610,5610,5610,0
20230622,174300,17146292450,5610,5610,5610,5610,0
20230622,174200,17146292450,5610,5610,5610,5610,0
20230622,174100,17146292450,5610,5610,5610,5610,0
20230622,174000,17146292450,5610,5610,5610,5610,0
20230622,173900,17146292450,5610,5610,5610,5610,0
20230622,173800,17146292450,5610,5610,5610,5610,0
20230622,173700,17146292450,5610,5610,5610,5610,0
20230622,173600,17146292450,5610,5610,5610,5610,0
20230622,173500,17146292450,5610,5610,5610,5610,0
20230622,173400,17146292450,5610,5610,5610,5610,0
20230622,173300,17146292450,5610,5610,5610,5610,0
20230622,173200,17146292450,5610,5610,5610,5610,0
20230622,173100,17146292450,5610,5610,5610,5610,0
20230622,173000,17146292450,5610,5610,5610,5610,0
20230622,172900,17146292450,5610,5610,5610,5610,17530
20230622,172800,17146292450,5610,5610,5610,5610,0
20230622,172700,17146292450,5610,5610,5610,5610,0
20230622,172600,17146292450,5610,5610,5610,5610,0
20230622,172500,17146292450,5610,5610,5610,5610,0
20230622,172400,17146292450,5610,5610,5610,5610,0
20230622,172300,17146292450,5610,5610,5610,5610,0
20230622,172200,17146292450,5610,5610,5610,5610,0
20230622,172100,17146292450,5610,5610,5610,5610,0
20230622,172000,17146292450,5610,5610,5610,5610,0
20230622,171900,17146292450,5610,5610,5610,5610,0
20230622,171800,17146292450,5610,5610,5610,5610,0
20230622,171700,17146292450,5610,5610,5610,5610,0
20230622,171600,17146292450,5610,5610,5610,5610,0
20230622,171500,17146292450,5610,5610,5610,5610,0
20230622,171400,17146292450,5610,5610,5610,5610,0
20230622,171300,17146292450,5610,5610,5610,5610,0
20230622,171200,17146292450,5610,5610,5610,5610,0
20230622,171100,17146292450,5610,5610,5610,5610,0
20230622,171000,17146292450,5610,5610,5610,5610,0
20230622,170900,17146292450,5610,5610,5610,5610,0
20230622,170800,17146292450,5610,5610,5610,5610,0
20230622,170700,17146292450,5610,5610,5610,5610,0
20230622,170600,17146292450,5610,5610,5610,5610,0
20230622,170500,17146292450,5610,5610,5610,5610,0
20230622,170400,17146292450,5610,5610,5610,5610,0
20230622,170300,17146292450,5610,5610,5610,5610,0
20230622,170200,17146292450,5610,5610,5610,5610,0
20230622,170100,17146292450,5610,5610,5610,5610,0
20230622,170000,17146292450,5610,5610,5610,5610,0
20230622,165900,17146292450,5610,5610,5610,5610,17530
20230622,165800,17146292450,5610,5610,5610,5610,0
20230622,165700,17146292450,5610,5610,5610,5610,0
20230622,165600,17146292450,5610,5610,5610,5610,0
20230622,165500,17146292450,5610,5610,5610,5610,0
20230622,165400,17146292450,5610,5610,5610,5610,0
20230622,165300,17146292450,5610,5610,5610,5610,0
20230622,165200,17146292450,5610,5610,5610,5610,0
20230622,165100,17146292450,5610,5610,5610,5610,0
20230622,165000,17146292450,5610,5610,5610,5610,0
20230622,164900,17146292450,5610,5610,5610,5610,0
20230622,164800,17146292450,5610,5610,5610,5610,0
20230622,164700,17146292450,5610,5610,5610,5610,0
20230622,164600,17146292450,5610,5610,5610,5610,0
20230622,164500,17146292450,5610,5610,5610,5610,0
20230622,164400,17146292450,5610,5610,5610,5610,0
20230622,164300,17146292450,5610,5610,5610,5610,0
20230622,164200,17146292450,5610,5610,5610,5610,0
20230622,164100,17146292450,5610,5610,5610,5610,0
20230622,164000,17146292450,5610,5610,5610,5610,0
20230622,163900,17146292450,5610,5610,5610,5610,0
20230622,163800,17146292450,5610,5610,5610,5610,0
20230622,163700,17146292450,5610,5610,5610,5610,0
20230622,163600,17146292450,5610,5610,5610,5610,0
20230622,163500,17146292450,5610,5610,5610,5610,0
20230622,163400,17146292450,5610,5610,5610,5610,0
20230622,163300,17146292450,5610,5610,5610,5610,0
20230622,163200,17146292450,5610,5610,5610,5610,0
20230622,163100,17146292450,5610,5610,5610,5610,0
20230622,163000,17146292450,5610,5610,5610,5610,0
20230622,162900,17146292450,5610,5610,5610,5610,17530
20230622,162800,17146292450,5610,5610,5610,5610,0
20230622,162700,17146292450,5610,5610,5610,5610,0
20230622,162600,17146292450,5610,5610,5610,5610,0
20230622,162500,17146292450,5610,5610,5610,5610,0
20230622,162400,17146292450,5610,5610,5610,5610,0
20230622,162300,17146292450,5610,5610,5610,5610,0
20230622,162200,17146292450,5610,5610,5610,5610,0
20230622,162100,17146292450,5610,5610,5610,5610,0
20230622,162000,17146292450,5610,5610,5610,5610,0
20230622,161900,17146292450,5610,5610,5610,5610,0
20230622,161800,17146292450,5610,5610,5610,5610,0
20230622,161700,17146292450,5610,5610,5610,5610,0
20230622,161600,17146292450,5610,5610,5610,5610,0
20230622,161500,17146292450,5610,5610,5610,5610,0
20230622,161400,17146292450,5610,5610,5610,5610,0
20230622,161300,17146292450,5610,5610,5610,5610,0
20230622,161200,17146292450,5610,5610,5610,5610,0
20230622,161100,17146292450,5610,5610,5610,5610,0
20230622,161000,17146292450,5610,5610,5610,5610,0
20230622,160900,17146292450,5610,5610,5610,5610,0
20230622,160800,17146292450,5610,5610,5610,5610,0
20230622,160700,17146292450,5610,5610,5610,5610,0
20230622,160600,17146292450,5610,5610,5610,5610,0
20230622,160500,17146292450,5610,5610,5610,5610,0
20230622,160400,17146292450,5610,5610,5610,5610,0
20230622,160300,17146292450,5610,5610,5610,5610,0
20230622,160200,17146292450,5610,5610,5610,5610,0
20230622,160100,17146292450,5610,5610,5610,5610,0
20230622,160000,17146292450,5610,5610,5610,5610,0
20230622,155900,17146292450,5610,5610,5610,5610,17530
20230622,155800,17146292450,5610,5610,5610,5610,0
20230622,155700,17146292450,5610,5610,5610,5610,0
20230622,155600,17146292450,5610,5610,5610,5610,0
20230622,155500,17146292450,5610,5610,5610,5610,0
20230622,155400,17146292450,5610,5610,5610,5610,0
20230622,155300,17146292450,5610,5610,5610,5610,0
20230622,155200,17146292450,5610,5610,5610,5610,0
20230622,155100,17146292450,5610,5610,5610,5610,0
20230622,155000,17146292450,5610,5610,5610,5610,0
20230622,154900,17146292450,5610,5610,5610,5610,0
20230622,154800,17146292450,5610,5610,5610,5610,0
20230622,154700,17146292450,5610,5610,5610,5610,0
20230622,154600,17146292450,5610,5610,5610,5610,0
20230622,154500,17146292450,5610,5610,5610,5610,0
20230622,154400,17146292450,5610,5610,5610,5610,0
20230622,154300,17146292450,5610,5610,5610,5610,0
20230622,154200,17146292450,5610,5610,5610,5610,0
20230622,154100,17146292450,5610,5610,5610,5610,0
20230622,154000,17146292450,5610,5610,5610,5610,0
20230622,153900,17146292450,5610,5610,5610,5610,0
20230622,153800,17146292450,5610,5610,5610,5610,0
20230622,153700,17146292450,5610,5610,5610,5610,0
20230622,153600,17146292450,5610,5610,5610,5610,0
20230622,153500,17146292450,5610,5610,5610,5610,0
20230622,153400,17146292450,5610,5610,5610,5610,0
20230622,153300,17146292450,5610,5610,5610,5610,0
20230622,153200,17146292450,5610,5610,5610,5610,0
20230622,153100,17146292450,5610,5610,5610,5610,0
20230622,153000,17146292450,5610,5610,5610,5610,17530
20230622,152900,17047949150,5590,5590,5590,5590,0
20230622,152800,17047949150,5590,5590,5590,5590,0
20230622,152700,17047949150,5590,5590,5590,5590,0
20230622,152600,17047949150,5590,5590,5590,5590,0
20230622,152500,17047949150,5590,5590,5590,5590,0
20230622,152400,17047949150,5590,5590,5590,5590,0
20230622,152300,17047949150,5590,5590,5590,5590,0
20230622,152200,17047949150,5590,5590,5590,5590,0
20230622,152100,17047949150,5590,5590,5590,5590,0
20230622,152000,17047949150,5590,5590,5590,5590,0
20230622,151900,17047949150,5590,5570,5590,5570,4422
20230622,151800,17023302380,5570,5580,5580,5550,11054
20230622,151700,16961846850,5570,5620,5620,5570,5875
20230622,151600,16928993880,5640,5610,5640,5600,1863
20230622,151500,16918554520,5610,5610,5610,5610,2716
20230622,151400,16903317760,5630,5640,5650,5620,2075
20230622,151300,16891618070,5630,5610,5630,5610,1055
20230622,151200,16885685230,5610,5620,5620,5600,3911
20230622,151100,16863743600,5620,5620,5630,5610,2605
20230622,151000,16849116340,5630,5630,5630,5610,2022
20230622,150900,16837755870,5620,5630,5630,5620,893
20230622,150800,16832737160,5610,5640,5640,5610,5466
20230622,150700,16802017110,5650,5650,5650,5630,6430
20230622,150600,16765758400,5650,5660,5660,5650,209
20230622,150500,16764577450,5650,5640,5650,5640,1236
20230622,150400,16757603900,5650,5640,5660,5640,1609
20230622,150300,16748519330,5650,5660,5660,5650,2438
20230622,150200,16734731540,5660,5660,5670,5660,1538
20230622,150100,16726018650,5670,5650,5670,5650,2716
20230622,150000,16710624950,5670,5690,5700,5670,5227
20230622,145900,16680904970,5690,5640,5700,5640,7860
20230622,145800,16636253980,5640,5600,5640,5600,3351
20230622,145700,16617441980,5600,5600,5600,5580,6385
20230622,145600,16581788200,5600,5600,5600,5600,1628
20230622,145500,16572671400,5590,5600,5600,5590,1517
20230622,145400,16564182910,5600,5610,5610,5600,2085
20230622,145300,16552496200,5610,5630,5630,5610,164
20230622,145200,16551572900,5630,5630,5630,5600,3836
20230622,145100,16530014180,5640,5640,5640,5640,7
20230622,145000,16529974700,5630,5650,5650,5630,4070
20230622,144900,16506995290,5650,5650,5660,5650,2491
20230622,144800,16492913980,5650,5650,5670,5640,2303
20230622,144700,16479882500,5650,5640,5650,5640,1062
20230622,144600,16473882590,5640,5640,5640,5630,932
20230622,144500,16468626120,5640,5640,5640,5630,1864
20230622,144400,16458115790,5640,5620,5640,5620,1896
20230622,144300,16447449650,5620,5610,5620,5600,1833
20230622,144200,16437154470,5620,5610,5620,5610,59
20230622,144100,16436823430,5620,5610,5620,5600,554
20230622,144000,16433715500,5600,5620,5620,5600,2031
20230622,143900,16422321280,5610,5600,5610,5600,241
20230622,143800,16420970680,5600,5620,5620,5600,1636
20230622,143700,16411808080,5620,5620,5620,5620,2
20230622,143600,16411796840,5620,5620,5620,5600,812
20230622,143500,16407242000,5620,5630,5630,5620,3094
20230622,143400,16389851280,5630,5620,5630,5620,1867
20230622,143300,16379350220,5620,5600,5620,5600,1220
20230622,143200,16372514670,5600,5590,5600,5590,509
20230622,143100,16369664290,5600,5580,5600,5580,264
20230622,143000,16368188730,5590,5590,5590,5590,215
20230622,142900,16366986880,5580,5590,5590,5580,150
20230622,142800,16366149770,5590,5580,5590,5570,405
20230622,142700,16363889860,5570,5560,5570,5560,193
20230622,142600,16362814990,5570,5570,5570,5550,901
20230622,142500,16357809540,5570,5560,5580,5550,268
20230622,142400,16356321610,5550,5550,5580,5550,220
20230622,142300,16355100580,5580,5540,5580,5540,16
20230622,142200,16355011640,5580,5550,5580,5530,1743
20230622,142100,16345357690,5550,5560,5560,5550,388
20230622,142000,16343201500,5560,5580,5580,5560,310
20230622,141900,16341474300,5560,5550,5560,5550,556
20230622,141800,16338382960,5540,5540,5550,5530,6503
20230622,141700,16302360580,5540,5540,5550,5540,418
20230622,141600,16300042910,5550,5560,5560,5550,2066
20230622,141500,16288576440,5560,5550,5560,5550,75
20230622,141400,16288159450,5550,5550,5550,5550,1351
20230622,141300,16280661400,5550,5550,5560,5550,365
20230622,141200,16278635620,5540,5550,5550,5540,3055
20230622,141100,16261709080,5550,5560,5560,5540,2700
20230622,141000,16246719830,5560,5560,5560,5560,421
20230622,140900,16244379070,5570,5560,5570,5560,176
20230622,140800,16243400460,5550,5550,5560,5550,2239
20230622,140700,16230973760,5550,5580,5590,5530,21497
20230622,140600,16111534130,5590,5580,5590,5580,4605
20230622,140500,16085792190,5590,5600,5600,5580,1461
20230622,140400,16077626520,5580,5650,5650,5570,4169
20230622,140300,16054347140,5650,5640,5670,5610,9264
20230622,140200,16002216080,5640,5640,5640,5630,3117
20230622,140100,15984639070,5640,5670,5680,5630,6141
20230622,140000,15949914230,5670,5670,5670,5640,12905
20230622,135900,15876796690,5670,5690,5700,5640,8529
20230622,135800,15828368020,5690,5660,5720,5640,34286
20230622,135700,15633653240,5660,5600,5660,5600,8521
20230622,135600,15585549340,5600,5580,5600,5580,1577
20230622,135500,15576736720,5590,5590,5590,5580,1255
20230622,135400,15569733730,5580,5580,5590,5580,114
20230622,135300,15569097600,5580,5600,5600,5580,1290
20230622,135200,15561897060,5580,5580,5580,5570,3328
20230622,135100,15543348550,5580,5580,5580,5580,1917
20230622,135000,15532651690,5570,5580,5590,5570,2439
20230622,134900,15519029520,5570,5560,5580,5560,736
20230622,134800,15514929930,5570,5570,5570,5570,976
20230622,134700,15509493610,5570,5570,5580,5560,1826
20230622,134600,15499313070,5570,5560,5580,5560,616
20230622,134500,15495877670,5560,5560,5580,5560,841
20230622,134400,15491189130,5560,5570,5580,5560,552
20230622,134300,15488114810,5580,5580,5580,5580,1180
20230622,134200,15481530410,5580,5530,5590,5530,3492
20230622,134100,15462151640,5550,5540,5550,5530,1194
20230622,134000,15455544090,5550,5550,5550,5530,3698
20230622,133900,15435068190,5550,5550,5560,5540,9930
20230622,133800,15380009800,5560,5560,5560,5560,565
20230622,133700,15376868400,5560,5560,5570,5560,245
20230622,133600,15375505700,5560,5560,5560,5560,89
20230622,133500,15375010860,5560,5560,5560,5560,50
20230622,133400,15374732860,5560,5560,5560,5550,620
20230622,133300,15371287660,5550,5560,5560,5550,3440
20230622,133200,15352195120,5550,5560,5570,5550,13442
20230622,133100,15277527260,5560,5580,5580,5560,10805
20230622,133000,15217424700,5580,5580,5580,5580,38
20230622,132900,15217212660,5580,5580,5590,5570,10308
20230622,132800,15159780350,5590,5580,5590,5580,1728
20230622,132700,15150138080,5590,5590,5600,5590,629
20230622,132600,15146621930,5600,5590,5600,5590,322
20230622,132500,15144820860,5590,5590,5590,5590,2955
20230622,132400,15128302410,5600,5600,5600,5590,1468
20230622,132300,15120083560,5600,5600,5600,5600,560
20230622,132200,15116947560,5590,5590,5600,5590,4759
20230622,132100,15090326640,5590,5580,5600,5580,42
20230622,132000,15090091860,5580,5590,5590,5580,547
20230622,131900,15087038600,5590,5590,5590,5580,1987
20230622,131800,15075932370,5590,5580,5600,5580,166
20230622,131700,15075005550,5590,5590,5590,5570,328
20230622,131600,15073175460,5580,5580,5580,5570,101
20230622,131500,15072612280,5590,5580,5590,5570,332
20230622,131400,15070761030,5580,5570,5580,5570,94
20230622,131300,15070237030,5570,5570,5570,5570,3058
20230622,131200,15053203970,5570,5580,5580,5570,97
20230622,131100,15052663480,5570,5580,5580,5570,3422
20230622,131000,15033590860,5580,5600,5600,5580,3543
20230622,130900,15013796820,5590,5600,5600,5590,80
20230622,130800,15013349120,5600,5590,5600,5590,101
20230622,130700,15012783530,5580,5600,5600,5580,2569
20230622,130600,14998428080,5610,5600,5610,5600,208
20230622,130500,14997262090,5620,5620,5620,5610,1740
20230622,130400,14987499760,5620,5590,5620,5590,1428
20230622,130300,14979488190,5590,5590,5610,5590,312
20230622,130200,14977743190,5600,5590,5600,5590,1585
20230622,130100,14968881150,5600,5600,5600,5600,102
20230622,130000,14968309950,5600,5600,5600,5600,21
20230622,125900,14968192350,5590,5590,5600,5590,606
20230622,125800,14964804760,5590,5590,5600,5580,818
20230622,125700,14960237870,5600,5600,5600,5570,2747
20230622,125600,14944903690,5600,5580,5600,5580,1639
20230622,125500,14935752670,5570,5570,5580,5570,1409
20230622,125400,14927898840,5580,5570,5580,5570,3545
20230622,125300,14908133190,5580,5580,5580,5580,10
20230622,125200,14908077390,5570,5570,5570,5560,926
20230622,125100,14902919870,5570,5570,5570,5560,1277
20230622,125000,14895807670,5570,5580,5590,5570,3135
20230622,124900,14878336890,5590,5570,5590,5570,1045
20230622,124800,14872507760,5580,5580,5580,5580,15
20230622,124700,14872424060,5580,5580,5580,5570,1009
20230622,124600,14866803340,5570,5580,5580,5570,3359
20230622,124500,14848090300,5580,5580,5580,5570,2022
20230622,124400,14836811280,5570,5570,5570,5570,386
20230622,124300,14834661260,5570,5580,5580,5570,504
20230622,124200,14831849010,5580,5590,5590,5580,545
20230622,124100,14828806010,5580,5580,5580,5580,921
20230622,124000,14823666830,5580,5590,5590,5580,1925
20230622,123900,14812914720,5570,5590,5590,5570,3283
20230622,123800,14794591790,5580,5590,5590,5570,4202
20230622,123700,14771154320,5580,5590,5590,5570,5945
20230622,123600,14738012930,5590,5590,5590,5590,430
20230622,123500,14735609230,5580,5590,5590,5580,4544
20230622,123400,14710247010,5590,5610,5610,5580,10102
20230622,123300,14653783270,5610,5610,5610,5610,308
20230622,123200,14652055390,5610,5600,5630,5600,97
20230622,123100,14651511260,5600,5610,5630,5600,1471
20230622,123000,14643265200,5610,5610,5620,5600,1599
20230622,122900,14634298200,5610,5600,5610,5600,612
20230622,122800,14630869850,5600,5600,5610,5600,2230
20230622,122700,14618378280,5600,5610,5610,5600,6070
20230622,122600,14584380840,5610,5620,5620,5610,992
20230622,122500,14578814040,5620,5640,5640,5620,150
20230622,122400,14577970040,5640,5620,5640,5610,319
20230622,122300,14576180080,5610,5620,5620,5610,537
20230622,122200,14573165480,5620,5610,5620,5600,1379
20230622,122100,14565425690,5600,5600,5610,5600,1679
20230622,122000,14556015420,5600,5620,5620,5600,14028
20230622,121900,14477365520,5610,5630,5630,5610,4150
20230622,121800,14454071650,5630,5630,5630,5620,310
20230622,121700,14452328500,5650,5610,5650,5610,147
20230622,121600,14451503600,5610,5660,5660,5610,2629
20230622,121500,14436712000,5660,5660,5670,5620,2133
20230622,121400,14424694540,5670,5620,5670,5620,346
20230622,121300,14422737120,5620,5620,5680,5610,4255
20230622,121200,14398800230,5620,5630,5630,5620,5570
20230622,121100,14367479510,5640,5640,5640,5630,275
20230622,121000,14365928890,5640,5640,5640,5640,32
20230622,120900,14365748410,5650,5630,5650,5630,248
20230622,120800,14364348150,5630,5630,5630,5630,515
20230622,120700,14361448700,5630,5630,5630,5630,16
20230622,120600,14361358620,5650,5640,5650,5630,51
20230622,120500,14361070690,5660,5630,5660,5630,326
20230622,120400,14359229800,5630,5640,5640,5630,2193
20230622,120300,14346883040,5640,5640,5640,5630,1242
20230622,120200,14339889990,5630,5650,5650,5630,1620
20230622,120100,14330756730,5640,5640,5640,5640,50
20230622,120000,14330474730,5650,5640,5650,5640,174
20230622,115900,14329493330,5650,5640,5650,5640,1023
20230622,115800,14323723590,5640,5640,5640,5630,560
20230622,115700,14320567490,5630,5630,5650,5620,3749
20230622,115600,14299473230,5630,5650,5650,5630,4272
20230622,115500,14275382940,5650,5650,5660,5650,770
20230622,115400,14271027440,5660,5650,5660,5650,210
20230622,115300,14269840830,5650,5640,5650,5640,258
20230622,115200,14268383240,5680,5670,5680,5640,2863
20230622,115100,14252219930,5650,5650,5650,5650,472
20230622,115000,14249553130,5650,5640,5650,5640,1028
20230622,114900,14243752070,5640,5680,5680,5640,278
20230622,114800,14242176170,5640,5660,5660,5640,5580
20230622,114700,14210684410,5680,5640,5690,5640,315
20230622,114600,14208907070,5690,5670,5690,5640,9370
20230622,114500,14155934360,5690,5660,5690,5660,1249
20230622,114400,14148864600,5660,5680,5680,5660,3126
20230622,114300,14131154270,5680,5670,5680,5660,389
20230622,114200,14128945290,5680,5670,5690,5660,1546
20230622,114100,14120191640,5700,5670,5700,5660,2643
20230622,114000,14105231120,5700,5680,5700,5660,2254
20230622,113900,14092451340,5700,5680,5700,5680,180
20230622,113800,14091427500,5670,5680,5700,5670,844
20230622,113700,14086637360,5700,5700,5700,5700,596
20230622,113600,14083240160,5700,5670,5700,5660,883
20230622,113500,14078233700,5670,5670,5700,5670,371
20230622,113400,14076124500,5670,5700,5700,5670,320
20230622,113300,14074304680,5700,5650,5710,5650,1210
20230622,113200,14067442250,5650,5680,5680,5650,2480
20230622,113100,14053417610,5670,5680,5680,5670,363
20230622,113000,14051356370,5680,5700,5700,5680,1887
20230622,112900,14040625420,5700,5710,5710,5700,448
20230622,112800,14038070270,5710,5710,5710,5710,1279
20230622,112700,14030767180,5710,5700,5720,5700,1198
20230622,112600,14023926840,5700,5700,5700,5690,594
20230622,112500,14020541920,5700,5700,5700,5700,1484
20230622,112400,14012083120,5700,5690,5700,5680,1629
20230622,112300,14002804940,5680,5680,5690,5680,594
20230622,112200,13999426530,5690,5650,5690,5640,1155
20230622,112100,13992889840,5660,5630,5660,5630,6087
20230622,112000,13958602320,5630,5640,5650,5620,12597
20230622,111900,13887657030,5640,5640,5660,5640,5454
20230622,111800,13856875220,5640,5650,5660,5640,7406
20230622,111700,13815063560,5650,5670,5670,5650,7982
20230622,111600,13769938210,5670,5700,5700,5660,159
20230622,111500,13769036430,5650,5670,5670,5650,7130
20230622,111400,13728698030,5670,5680,5710,5660,3983
20230622,111300,13706112860,5680,5690,5690,5680,1940
20230622,111200,13695092800,5690,5690,5690,5680,684
20230622,111100,13691202800,5690,5690,5690,5680,2649
20230622,111000,13676141330,5690,5690,5690,5670,5836
20230622,110900,13642983330,5690,5710,5710,5690,3278
20230622,110800,13624322770,5720,5700,5730,5700,376
20230622,110700,13622172520,5690,5690,5700,5690,2002
20230622,110600,13610779720,5690,5720,5720,5690,13223
20230622,110500,13535327860,5720,5720,5720,5720,2392
20230622,110400,13521645620,5720,5720,5720,5710,4482
20230622,110300,13496050270,5730,5730,5730,5720,2635
20230622,110200,13480977020,5720,5730,5740,5720,3659
20230622,110100,13460028830,5740,5730,5740,5720,5023
20230622,110000,13431242730,5730,5710,5730,5710,2497
20230622,105900,13416937780,5730,5690,5730,5690,6830
20230622,105800,13377961160,5680,5680,5700,5680,3101
20230622,105700,13360318710,5680,5670,5680,5650,15023
20230622,105600,13275256380,5680,5700,5700,5680,8227
20230622,105500,13228475860,5700,5710,5720,5680,5637
20230622,105400,13196349370,5710,5740,5740,5700,9190
20230622,105300,13143810800,5740,5700,5740,5700,4308
20230622,105200,13119199400,5700,5700,5720,5680,6507
20230622,105100,13082116620,5690,5660,5700,5650,16018
20230622,105000,12991142460,5650,5700,5700,5650,39732
20230622,104900,12765904580,5700,5730,5740,5680,14502
20230622,104800,12683270140,5730,5730,5750,5720,17186
20230622,104700,12584703840,5720,5710,5740,5660,51839
20230622,104600,12289591600,5720,5790,5820,5700,66556
20230622,104500,11906938870,5780,5750,5800,5750,26021
20230622,104400,11756786130,5760,5790,5830,5750,43232
20230622,104300,11506226800,5780,5850,5860,5750,123244
20230622,104200,10792998990,5850,5890,5920,5820,97635
20230622,104100,10220413820,5880,5990,6000,5840,137834
20230622,104000,9404501660,5990,6070,6080,5930,226085
20230622,103900,8045373930,6060,6100,6170,6020,502305
20230622,103800,4979220370,6100,6100,6100,6100,0
20230622,103700,4979220370,6100,6100,6100,6100,0
20230622,103600,4979220370,6100,5800,6100,5800,216172
20230622,103500,3683490760,5800,5810,5810,5800,1900
20230622,103400,3672468610,5820,5800,5820,5800,3023
20230622,103300,3654918300,5800,5780,5800,5770,7478
20230622,103200,3611678020,5780,5760,5780,5760,1038
20230622,103100,3605680380,5770,5770,5770,5770,908
20230622,103000,3600441220,5770,5770,5780,5770,1689
20230622,102900,3590692830,5770,5770,5780,5770,445
20230622,102800,3588124830,5760,5750,5760,5750,349
20230622,102700,3586115020,5750,5750,5750,5750,404
20230622,102600,3583792020,5750,5760,5760,5740,973
20230622,102500,3578190570,5760,5760,5770,5760,391
20230622,102400,3575938280,5750,5740,5750,5740,609
20230622,102300,3572438450,5750,5750,5750,5750,290
20230622,102200,3570770950,5770,5760,5770,5740,1248
20230622,102100,3563572490,5770,5750,5770,5730,3617
20230622,102000,3542813270,5750,5760,5780,5730,6869
20230622,101900,3503287620,5770,5770,5780,5750,2057
20230622,101800,3491421210,5750,5760,5780,5750,5989
20230622,101700,3456883030,5760,5740,5760,5740,3685
20230622,101600,3435730030,5740,5750,5760,5740,3002
20230622,101500,3418479560,5750,5750,5750,5740,1774
20230622,101400,3408286700,5750,5760,5760,5750,1389
20230622,101300,3400296260,5750,5750,5760,5750,5278
20230622,101200,3369945320,5760,5750,5760,5740,1416
20230622,101100,3361802920,5760,5760,5790,5750,5883
20230622,101000,3327844990,5770,5750,5770,5750,1721
20230622,100900,3317931300,5750,5740,5750,5740,2294
20230622,100800,3304758990,5740,5740,5760,5740,2839
20230622,100700,3288433010,5740,5760,5760,5740,5445
20230622,100600,3257122860,5750,5740,5760,5740,1021
20230622,100500,3251252690,5740,5740,5740,5740,2
20230622,100400,3251241210,5730,5730,5730,5720,2645
20230622,100300,3236105330,5730,5730,5730,5730,249
20230622,100200,3234678560,5730,5710,5760,5710,6346
20230622,100100,3198228600,5710,5710,5710,5690,2443
20230622,100000,3184309350,5690,5700,5710,5690,232
20230622,095900,3182986180,5700,5690,5710,5670,2542
20230622,095800,3168516030,5690,5700,5700,5670,2378
20230622,095700,3155013850,5700,5660,5700,5650,3213
20230622,095600,3136832020,5670,5670,5700,5660,10776
20230622,095500,3075770170,5670,5710,5710,5670,9094
20230622,095400,3024060280,5710,5740,5740,5710,3871
20230622,095300,3001936840,5740,5770,5770,5720,6219
20230622,095200,2966200170,5770,5740,5790,5740,12056
20230622,095100,2896640380,5750,5740,5750,5730,4399
20230622,095000,2871392010,5730,5740,5750,5720,8011
20230622,094900,2825405810,5750,5730,5750,5730,8392
20230622,094800,2777157870,5740,5700,5740,5700,3403
20230622,094700,2757676540,5700,5710,5710,5700,463
20230622,094600,2755036190,5710,5700,5710,5690,3215
20230622,094500,2736702130,5710,5710,5720,5710,5527
20230622,094400,2705128870,5710,5710,5730,5710,4030
20230622,094300,2682078610,5720,5730,5730,5700,4370
20230622,094200,2657100170,5730,5710,5730,5700,4493
20230622,094100,2631407140,5710,5780,5780,5710,19022
20230622,094000,2522214260,5780,5790,5800,5780,5739
20230622,093900,2488999030,5790,5790,5800,5790,3734
20230622,093800,2467347800,5790,5800,5800,5780,6028
20230622,093700,2432400080,5800,5790,5800,5780,1932
20230622,093600,2421225620,5780,5790,5800,5780,7435
20230622,093500,2378209200,5790,5830,5830,5780,9742
20230622,093400,2321711700,5820,5740,5860,5730,34888
20230622,093300,2120109260,5740,5780,5840,5730,39369
20230622,093200,1892469590,5780,5890,5910,5780,66763
20230622,093100,1501375720,5910,5730,5950,5720,71811
20230622,093000,1081635110,5730,5720,5730,5710,3464
20230622,092900,1061814100,5720,5710,5720,5700,1809
20230622,092800,1051492070,5710,5710,5720,5700,835
20230622,092700,1046727100,5720,5700,5720,5690,2857
20230622,092600,1030429480,5700,5690,5700,5690,475
20230622,092500,1027724100,5690,5690,5700,5670,4038
20230622,092400,1004789960,5690,5710,5720,5690,2305
20230622,092300,991653990,5720,5730,5730,5710,773
20230622,092200,987232140,5730,5720,5730,5720,2573
20230622,092100,972496320,5730,5700,5730,5700,2509
20230622,092000,958142300,5710,5710,5720,5710,1383
20230622,091900,950233100,5710,5680,5710,5660,4683
20230622,091800,923588630,5680,5690,5710,5670,2533
20230622,091700,909176970,5690,5670,5690,5670,5586
20230622,091600,877482740,5670,5690,5700,5650,3593
20230622,091500,857136210,5680,5690,5700,5680,1962
20230622,091400,845988290,5680,5710,5730,5680,5074
20230622,091300,817001330,5710,5670,5710,5670,4111
20230622,091200,793628850,5670,5680,5680,5670,2586
20230622,091100,778965160,5680,5690,5690,5670,1673
20230622,091000,769473940,5670,5700,5700,5670,3529
20230622,090900,749402660,5690,5730,5730,5660,11302
20230622,090800,685115980,5720,5680,5750,5680,27502
20230622,090700,527692760,5690,5640,5690,5630,18706
20230622,090600,421785360,5630,5620,5640,5610,7445
20230622,090500,379892640,5620,5620,5630,5590,2011
20230622,090400,368620430,5620,5620,5630,5600,7025
20230622,090300,329204050,5600,5620,5630,5600,3581
20230622,090200,309093570,5600,5620,5630,5600,7233
20230622,090100,268500680,5630,5550,5630,5550,9694
20230622,090000,214229240,5550,5550,5580,5530,37303