stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,204700,561272420,8210,8210,8210,8210,3132
20230622,204600,561272420,8210,8210,8210,8210,0
20230622,204500,561272420,8210,8210,8210,8210,0
20230622,204400,561272420,8210,8210,8210,8210,0
20230622,204300,561272420,8210,8210,8210,8210,0
20230622,204200,561272420,8210,8210,8210,8210,0
20230622,204100,561272420,8210,8210,8210,8210,0
20230622,204000,561272420,8210,8210,8210,8210,0
20230622,203900,561272420,8210,8210,8210,8210,0
20230622,203800,561272420,8210,8210,8210,8210,0
20230622,203700,561272420,8210,8210,8210,8210,0
20230622,203600,561272420,8210,8210,8210,8210,0
20230622,203500,561272420,8210,8210,8210,8210,0
20230622,203400,561272420,8210,8210,8210,8210,0
20230622,203300,561272420,8210,8210,8210,8210,0
20230622,203200,561272420,8210,8210,8210,8210,0
20230622,203100,561272420,8210,8210,8210,8210,0
20230622,203000,561272420,8210,8210,8210,8210,0
20230622,202900,561272420,8210,8210,8210,8210,0
20230622,202800,561272420,8210,8210,8210,8210,0
20230622,202700,561272420,8210,8210,8210,8210,0
20230622,202600,561272420,8210,8210,8210,8210,0
20230622,202500,561272420,8210,8210,8210,8210,0
20230622,202400,561272420,8210,8210,8210,8210,0
20230622,202300,561272420,8210,8210,8210,8210,0
20230622,202200,561272420,8210,8210,8210,8210,0
20230622,202100,561272420,8210,8210,8210,8210,0
20230622,202000,561272420,8210,8210,8210,8210,0
20230622,201900,561272420,8210,8210,8210,8210,0
20230622,201800,561272420,8210,8210,8210,8210,0
20230622,201700,561272420,8210,8210,8210,8210,3132
20230622,201600,561272420,8210,8210,8210,8210,0
20230622,201500,561272420,8210,8210,8210,8210,0
20230622,201400,561272420,8210,8210,8210,8210,0
20230622,201300,561272420,8210,8210,8210,8210,0
20230622,201200,561272420,8210,8210,8210,8210,0
20230622,201100,561272420,8210,8210,8210,8210,0
20230622,201000,561272420,8210,8210,8210,8210,0
20230622,200900,561272420,8210,8210,8210,8210,0
20230622,200800,561272420,8210,8210,8210,8210,0
20230622,200700,561272420,8210,8210,8210,8210,0
20230622,200600,561272420,8210,8210,8210,8210,0
20230622,200500,561272420,8210,8210,8210,8210,0
20230622,200400,561272420,8210,8210,8210,8210,0
20230622,200300,561272420,8210,8210,8210,8210,0
20230622,200200,561272420,8210,8210,8210,8210,0
20230622,200100,561272420,8210,8210,8210,8210,0
20230622,200000,561272420,8210,8210,8210,8210,0
20230622,195900,561272420,8210,8210,8210,8210,0
20230622,195800,561272420,8210,8210,8210,8210,0
20230622,195700,561272420,8210,8210,8210,8210,0
20230622,195600,561272420,8210,8210,8210,8210,0
20230622,195500,561272420,8210,8210,8210,8210,0
20230622,195400,561272420,8210,8210,8210,8210,0
20230622,195300,561272420,8210,8210,8210,8210,0
20230622,195200,561272420,8210,8210,8210,8210,0
20230622,195100,561272420,8210,8210,8210,8210,0
20230622,195000,561272420,8210,8210,8210,8210,0
20230622,194900,561272420,8210,8210,8210,8210,0
20230622,194800,561272420,8210,8210,8210,8210,0
20230622,194700,561272420,8210,8210,8210,8210,3132
20230622,194600,561272420,8210,8210,8210,8210,0
20230622,194500,561272420,8210,8210,8210,8210,0
20230622,194400,561272420,8210,8210,8210,8210,0
20230622,194300,561272420,8210,8210,8210,8210,0
20230622,194200,561272420,8210,8210,8210,8210,0
20230622,194100,561272420,8210,8210,8210,8210,0
20230622,194000,561272420,8210,8210,8210,8210,0
20230622,193900,561272420,8210,8210,8210,8210,0
20230622,193800,561272420,8210,8210,8210,8210,0
20230622,193700,561272420,8210,8210,8210,8210,0
20230622,193600,561272420,8210,8210,8210,8210,0
20230622,193500,561272420,8210,8210,8210,8210,0
20230622,193400,561272420,8210,8210,8210,8210,0
20230622,193300,561272420,8210,8210,8210,8210,0
20230622,193200,561272420,8210,8210,8210,8210,0
20230622,193100,561272420,8210,8210,8210,8210,0
20230622,193000,561272420,8210,8210,8210,8210,0
20230622,192900,561272420,8210,8210,8210,8210,0
20230622,192800,561272420,8210,8210,8210,8210,0
20230622,192700,561272420,8210,8210,8210,8210,0
20230622,192600,561272420,8210,8210,8210,8210,0
20230622,192500,561272420,8210,8210,8210,8210,0
20230622,192400,561272420,8210,8210,8210,8210,0
20230622,192300,561272420,8210,8210,8210,8210,0
20230622,192200,561272420,8210,8210,8210,8210,0
20230622,192100,561272420,8210,8210,8210,8210,0
20230622,192000,561272420,8210,8210,8210,8210,0
20230622,191900,561272420,8210,8210,8210,8210,0
20230622,191800,561272420,8210,8210,8210,8210,0
20230622,191700,561272420,8210,8210,8210,8210,3132
20230622,191600,561272420,8210,8210,8210,8210,0
20230622,191500,561272420,8210,8210,8210,8210,0
20230622,191400,561272420,8210,8210,8210,8210,0
20230622,191300,561272420,8210,8210,8210,8210,0
20230622,191200,561272420,8210,8210,8210,8210,0
20230622,191100,561272420,8210,8210,8210,8210,0
20230622,191000,561272420,8210,8210,8210,8210,0
20230622,190900,561272420,8210,8210,8210,8210,0
20230622,190800,561272420,8210,8210,8210,8210,0
20230622,190700,561272420,8210,8210,8210,8210,0
20230622,190600,561272420,8210,8210,8210,8210,0
20230622,190500,561272420,8210,8210,8210,8210,0
20230622,190400,561272420,8210,8210,8210,8210,0
20230622,190300,561272420,8210,8210,8210,8210,0
20230622,190200,561272420,8210,8210,8210,8210,0
20230622,190100,561272420,8210,8210,8210,8210,0
20230622,190000,561272420,8210,8210,8210,8210,0
20230622,185900,561272420,8210,8210,8210,8210,0
20230622,185800,561272420,8210,8210,8210,8210,0
20230622,185700,561272420,8210,8210,8210,8210,0
20230622,185600,561272420,8210,8210,8210,8210,0
20230622,185500,561272420,8210,8210,8210,8210,0
20230622,185400,561272420,8210,8210,8210,8210,0
20230622,185300,561272420,8210,8210,8210,8210,0
20230622,185200,561272420,8210,8210,8210,8210,0
20230622,185100,561272420,8210,8210,8210,8210,0
20230622,185000,561272420,8210,8210,8210,8210,0
20230622,184900,561272420,8210,8210,8210,8210,0
20230622,184800,561272420,8210,8210,8210,8210,0
20230622,184700,561272420,8210,8210,8210,8210,3132
20230622,184600,561272420,8210,8210,8210,8210,0
20230622,184500,561272420,8210,8210,8210,8210,0
20230622,184400,561272420,8210,8210,8210,8210,0
20230622,184300,561272420,8210,8210,8210,8210,0
20230622,184200,561272420,8210,8210,8210,8210,0
20230622,184100,561272420,8210,8210,8210,8210,0
20230622,184000,561272420,8210,8210,8210,8210,0
20230622,183900,561272420,8210,8210,8210,8210,0
20230622,183800,561272420,8210,8210,8210,8210,0
20230622,183700,561272420,8210,8210,8210,8210,0
20230622,183600,561272420,8210,8210,8210,8210,0
20230622,183500,561272420,8210,8210,8210,8210,0
20230622,183400,561272420,8210,8210,8210,8210,0
20230622,183300,561272420,8210,8210,8210,8210,0
20230622,183200,561272420,8210,8210,8210,8210,0
20230622,183100,561272420,8210,8210,8210,8210,0
20230622,183000,561272420,8210,8210,8210,8210,0
20230622,182900,561272420,8210,8210,8210,8210,0
20230622,182800,561272420,8210,8210,8210,8210,0
20230622,182700,561272420,8210,8210,8210,8210,0
20230622,182600,561272420,8210,8210,8210,8210,0
20230622,182500,561272420,8210,8210,8210,8210,0
20230622,182400,561272420,8210,8210,8210,8210,0
20230622,182300,561272420,8210,8210,8210,8210,0
20230622,182200,561272420,8210,8210,8210,8210,0
20230622,182100,561272420,8210,8210,8210,8210,0
20230622,182000,561272420,8210,8210,8210,8210,0
20230622,181900,561272420,8210,8210,8210,8210,0
20230622,181800,561272420,8210,8210,8210,8210,0
20230622,181700,561272420,8210,8210,8210,8210,3132
20230622,181600,561272420,8210,8210,8210,8210,0
20230622,181500,561272420,8210,8210,8210,8210,0
20230622,181400,561272420,8210,8210,8210,8210,0
20230622,181300,561272420,8210,8210,8210,8210,0
20230622,181200,561272420,8210,8210,8210,8210,0
20230622,181100,561272420,8210,8210,8210,8210,0
20230622,181000,561272420,8210,8210,8210,8210,0
20230622,180900,561272420,8210,8210,8210,8210,0
20230622,180800,561272420,8210,8210,8210,8210,0
20230622,180700,561272420,8210,8210,8210,8210,0
20230622,180600,561272420,8210,8210,8210,8210,0
20230622,180500,561272420,8210,8210,8210,8210,0
20230622,180400,561272420,8210,8210,8210,8210,0
20230622,180300,561272420,8210,8210,8210,8210,0
20230622,180200,561272420,8210,8210,8210,8210,0
20230622,180100,561272420,8210,8210,8210,8210,0
20230622,180000,561272420,8210,8210,8210,8210,0
20230622,175900,561272420,8210,8210,8210,8210,0
20230622,175800,561272420,8210,8210,8210,8210,0
20230622,175700,561272420,8210,8210,8210,8210,0
20230622,175600,561272420,8210,8210,8210,8210,0
20230622,175500,561272420,8210,8210,8210,8210,0
20230622,175400,561272420,8210,8210,8210,8210,0
20230622,175300,561272420,8210,8210,8210,8210,0
20230622,175200,561272420,8210,8210,8210,8210,0
20230622,175100,561272420,8210,8210,8210,8210,0
20230622,175000,561272420,8210,8210,8210,8210,0
20230622,174900,561272420,8210,8210,8210,8210,0
20230622,174800,561272420,8210,8210,8210,8210,0
20230622,174700,561272420,8210,8210,8210,8210,3132
20230622,174600,561272420,8210,8210,8210,8210,0
20230622,174500,561272420,8210,8210,8210,8210,0
20230622,174400,561272420,8210,8210,8210,8210,0
20230622,174300,561272420,8210,8210,8210,8210,0
20230622,174200,561272420,8210,8210,8210,8210,0
20230622,174100,561272420,8210,8210,8210,8210,0
20230622,174000,561272420,8210,8210,8210,8210,0
20230622,173900,561272420,8210,8210,8210,8210,0
20230622,173800,561272420,8210,8210,8210,8210,0
20230622,173700,561272420,8210,8210,8210,8210,0
20230622,173600,561272420,8210,8210,8210,8210,0
20230622,173500,561272420,8210,8210,8210,8210,0
20230622,173400,561272420,8210,8210,8210,8210,0
20230622,173300,561272420,8210,8210,8210,8210,0
20230622,173200,561272420,8210,8210,8210,8210,0
20230622,173100,561272420,8210,8210,8210,8210,0
20230622,173000,561272420,8210,8210,8210,8210,0
20230622,172900,561272420,8210,8210,8210,8210,0
20230622,172800,561272420,8210,8210,8210,8210,0
20230622,172700,561272420,8210,8210,8210,8210,0
20230622,172600,561272420,8210,8210,8210,8210,0
20230622,172500,561272420,8210,8210,8210,8210,0
20230622,172400,561272420,8210,8210,8210,8210,0
20230622,172300,561272420,8210,8210,8210,8210,0
20230622,172200,561272420,8210,8210,8210,8210,0
20230622,172100,561272420,8210,8210,8210,8210,0
20230622,172000,561272420,8210,8210,8210,8210,0
20230622,171900,561272420,8210,8210,8210,8210,0
20230622,171800,561272420,8210,8210,8210,8210,0
20230622,171700,561272420,8210,8210,8210,8210,3132
20230622,171600,561272420,8210,8210,8210,8210,0
20230622,171500,561272420,8210,8210,8210,8210,0
20230622,171400,561272420,8210,8210,8210,8210,0
20230622,171300,561272420,8210,8210,8210,8210,0
20230622,171200,561272420,8210,8210,8210,8210,0
20230622,171100,561272420,8210,8210,8210,8210,0
20230622,171000,561272420,8210,8210,8210,8210,0
20230622,170900,561272420,8210,8210,8210,8210,0
20230622,170800,561272420,8210,8210,8210,8210,0
20230622,170700,561272420,8210,8210,8210,8210,0
20230622,170600,561272420,8210,8210,8210,8210,0
20230622,170500,561272420,8210,8210,8210,8210,0
20230622,170400,561272420,8210,8210,8210,8210,0
20230622,170300,561272420,8210,8210,8210,8210,0
20230622,170200,561272420,8210,8210,8210,8210,0
20230622,170100,561272420,8210,8210,8210,8210,0
20230622,170000,561272420,8210,8210,8210,8210,0
20230622,165900,561272420,8210,8210,8210,8210,0
20230622,165800,561272420,8210,8210,8210,8210,0
20230622,165700,561272420,8210,8210,8210,8210,0
20230622,165600,561272420,8210,8210,8210,8210,0
20230622,165500,561272420,8210,8210,8210,8210,0
20230622,165400,561272420,8210,8210,8210,8210,0
20230622,165300,561272420,8210,8210,8210,8210,0
20230622,165200,561272420,8210,8210,8210,8210,0
20230622,165100,561272420,8210,8210,8210,8210,0
20230622,165000,561272420,8210,8210,8210,8210,0
20230622,164900,561272420,8210,8210,8210,8210,0
20230622,164800,561272420,8210,8210,8210,8210,0
20230622,164700,561272420,8210,8210,8210,8210,3132
20230622,164600,561272420,8210,8210,8210,8210,0
20230622,164500,561272420,8210,8210,8210,8210,0
20230622,164400,561272420,8210,8210,8210,8210,0
20230622,164300,561272420,8210,8210,8210,8210,0
20230622,164200,561272420,8210,8210,8210,8210,0
20230622,164100,561272420,8210,8210,8210,8210,0
20230622,164000,561272420,8210,8210,8210,8210,0
20230622,163900,561272420,8210,8210,8210,8210,0
20230622,163800,561272420,8210,8210,8210,8210,0
20230622,163700,561272420,8210,8210,8210,8210,0
20230622,163600,561272420,8210,8210,8210,8210,0
20230622,163500,561272420,8210,8210,8210,8210,0
20230622,163400,561272420,8210,8210,8210,8210,0
20230622,163300,561272420,8210,8210,8210,8210,0
20230622,163200,561272420,8210,8210,8210,8210,0
20230622,163100,561272420,8210,8210,8210,8210,0
20230622,163000,561272420,8210,8210,8210,8210,0
20230622,162900,561272420,8210,8210,8210,8210,0
20230622,162800,561272420,8210,8210,8210,8210,0
20230622,162700,561272420,8210,8210,8210,8210,0
20230622,162600,561272420,8210,8210,8210,8210,0
20230622,162500,561272420,8210,8210,8210,8210,0
20230622,162400,561272420,8210,8210,8210,8210,0
20230622,162300,561272420,8210,8210,8210,8210,0
20230622,162200,561272420,8210,8210,8210,8210,0
20230622,162100,561272420,8210,8210,8210,8210,0
20230622,162000,561272420,8210,8210,8210,8210,0
20230622,161900,561272420,8210,8210,8210,8210,0
20230622,161800,561272420,8210,8210,8210,8210,0
20230622,161700,561272420,8210,8210,8210,8210,3132
20230622,161600,561272420,8210,8210,8210,8210,0
20230622,161500,561272420,8210,8210,8210,8210,0
20230622,161400,561272420,8210,8210,8210,8210,0
20230622,161300,561272420,8210,8210,8210,8210,0
20230622,161200,561272420,8210,8210,8210,8210,0
20230622,161100,561272420,8210,8210,8210,8210,0
20230622,161000,561272420,8210,8210,8210,8210,0
20230622,160900,561272420,8210,8210,8210,8210,0
20230622,160800,561272420,8210,8210,8210,8210,0
20230622,160700,561272420,8210,8210,8210,8210,0
20230622,160600,561272420,8210,8210,8210,8210,0
20230622,160500,561272420,8210,8210,8210,8210,0
20230622,160400,561272420,8210,8210,8210,8210,0
20230622,160300,561272420,8210,8210,8210,8210,0
20230622,160200,561272420,8210,8210,8210,8210,0
20230622,160100,561272420,8210,8210,8210,8210,0
20230622,160000,561272420,8210,8210,8210,8210,0
20230622,155900,561272420,8210,8210,8210,8210,0
20230622,155800,561272420,8210,8210,8210,8210,0
20230622,155700,561272420,8210,8210,8210,8210,0
20230622,155600,561272420,8210,8210,8210,8210,0
20230622,155500,561272420,8210,8210,8210,8210,0
20230622,155400,561272420,8210,8210,8210,8210,0
20230622,155300,561272420,8210,8210,8210,8210,0
20230622,155200,561272420,8210,8210,8210,8210,0
20230622,155100,561272420,8210,8210,8210,8210,0
20230622,155000,561272420,8210,8210,8210,8210,0
20230622,154900,561272420,8210,8210,8210,8210,0
20230622,154800,561272420,8210,8210,8210,8210,0
20230622,154700,561272420,8210,8210,8210,8210,3132
20230622,154600,561272420,8210,8210,8210,8210,0
20230622,154500,561272420,8210,8210,8210,8210,0
20230622,154400,561272420,8210,8210,8210,8210,0
20230622,154300,561272420,8210,8210,8210,8210,0
20230622,154200,561272420,8210,8210,8210,8210,0
20230622,154100,561272420,8210,8210,8210,8210,0
20230622,154000,561272420,8210,8210,8210,8210,0
20230622,153900,561272420,8210,8210,8210,8210,0
20230622,153800,561272420,8210,8210,8210,8210,0
20230622,153700,561272420,8210,8210,8210,8210,0
20230622,153600,561272420,8210,8210,8210,8210,0
20230622,153500,561272420,8210,8210,8210,8210,0
20230622,153400,561272420,8210,8210,8210,8210,0
20230622,153300,561272420,8210,8210,8210,8210,0
20230622,153200,561272420,8210,8210,8210,8210,0
20230622,153100,561272420,8210,8210,8210,8210,0
20230622,153000,561272420,8210,8210,8210,8210,3132
20230622,152900,535558700,8230,8230,8230,8230,0
20230622,152800,535558700,8230,8230,8230,8230,0
20230622,152700,535558700,8230,8230,8230,8230,0
20230622,152600,535558700,8230,8230,8230,8230,0
20230622,152500,535558700,8230,8230,8230,8230,0
20230622,152400,535558700,8230,8230,8230,8230,0
20230622,152300,535558700,8230,8230,8230,8230,0
20230622,152200,535558700,8230,8230,8230,8230,0
20230622,152100,535558700,8230,8230,8230,8230,0
20230622,152000,535558700,8230,8230,8230,8230,0
20230622,151900,535558700,8230,8230,8230,8220,478
20230622,151800,531626760,8220,8240,8240,8220,2413
20230622,151700,511786800,8230,8230,8230,8230,900
20230622,151600,504379800,8230,8250,8250,8230,200
20230622,151500,502731800,8250,8230,8250,8230,76
20230622,151400,502106300,8250,8250,8250,8250,100
20230622,151300,501281300,8240,8240,8240,8240,17
20230622,151200,501141220,8250,8250,8250,8250,12
20230622,151100,501042220,8250,8250,8250,8250,0
20230622,151000,501042220,8250,8250,8250,8250,1
20230622,150900,501033970,8230,8230,8230,8230,200
20230622,150800,499387970,8260,8230,8260,8230,52
20230622,150700,498959650,8250,8250,8250,8250,50
20230622,150600,498547150,8250,8250,8250,8250,74
20230622,150500,497936650,8260,8260,8260,8260,49
20230622,150400,497531910,8260,8260,8260,8260,52
20230622,150300,497102390,8260,8260,8260,8260,60
20230622,150200,496606790,8270,8230,8270,8230,2050
20230622,150100,479733290,8230,8230,8230,8230,0
20230622,150000,479733290,8230,8230,8230,8230,0
20230622,145900,479733290,8230,8250,8250,8230,5000
20230622,145800,438572250,8270,8270,8270,8270,2
20230622,145700,438555710,8240,8250,8250,8240,1250
20230622,145600,428246160,8250,8250,8250,8250,1000
20230622,145500,419996160,8250,8260,8260,8250,1610
20230622,145400,406709610,8260,8260,8260,8260,0
20230622,145300,406709610,8260,8260,8260,8260,0
20230622,145200,406709610,8260,8260,8260,8260,66
20230622,145100,406164450,8260,8260,8270,8260,101
20230622,145000,405330180,8270,8270,8270,8270,5
20230622,144900,405288830,8260,8260,8260,8260,0
20230622,144800,405288830,8260,8260,8260,8260,0
20230622,144700,405288830,8260,8260,8260,8260,135
20230622,144600,404173730,8260,8270,8270,8260,2110
20230622,144500,386744630,8270,8270,8270,8270,1
20230622,144400,386736360,8260,8260,8260,8260,0
20230622,144300,386736360,8260,8270,8270,8260,750
20230622,144200,380540850,8270,8270,8270,8270,83
20230622,144100,379854440,8270,8270,8270,8270,100
20230622,144000,379027440,8270,8280,8280,8270,486
20230622,143900,375008190,8280,8280,8280,8280,5
20230622,143800,374966790,8280,8280,8280,8280,100
20230622,143700,374138790,8300,8300,8300,8300,2
20230622,143600,374122190,8310,8310,8310,8310,0
20230622,143500,374122190,8310,8310,8310,8310,0
20230622,143400,374122190,8310,8310,8310,8310,0
20230622,143300,374122190,8310,8310,8310,8310,0
20230622,143200,374122190,8310,8270,8310,8270,262
20230622,143100,371945850,8270,8270,8270,8270,100
20230622,143000,371118850,8270,8270,8270,8270,1
20230622,142900,371110580,8270,8270,8270,8270,0
20230622,142800,371110580,8270,8280,8280,8270,240
20230622,142700,369125620,8280,8280,8280,8280,0
20230622,142600,369125620,8280,8280,8280,8280,0
20230622,142500,369125620,8280,8280,8280,8280,0
20230622,142400,369125620,8280,8280,8280,8280,120
20230622,142300,368132020,8280,8280,8280,8280,300
20230622,142200,365648020,8280,8280,8280,8280,120
20230622,142100,364654420,8280,8280,8280,8280,120
20230622,142000,363660820,8280,8290,8290,8280,120
20230622,141900,362666750,8290,8290,8290,8290,33
20230622,141800,362393180,8280,8280,8280,8280,0
20230622,141700,362393180,8280,8310,8310,8280,500
20230622,141600,358241180,8310,8310,8310,8310,10
20230622,141500,358158080,8290,8290,8290,8290,148
20230622,141400,356931160,8310,8310,8310,8310,10
20230622,141300,356848060,8310,8310,8310,8310,80
20230622,141200,356183260,8310,8310,8310,8310,3
20230622,141100,356158330,8290,8310,8310,8290,444
20230622,141000,352468750,8310,8310,8310,8310,0
20230622,140900,352468750,8310,8310,8310,8310,0
20230622,140800,352468750,8310,8310,8310,8310,1130
20230622,140700,343078450,8290,8290,8290,8290,0
20230622,140600,343078450,8290,8290,8290,8290,747
20230622,140500,336885820,8290,8290,8290,8290,1
20230622,140400,336877530,8270,8270,8270,8270,0
20230622,140300,336877530,8270,8270,8270,8270,83
20230622,140200,336191120,8290,8290,8290,8290,98
20230622,140100,335378700,8290,8290,8290,8290,479
20230622,140000,331407790,8290,8290,8290,8290,2
20230622,135900,331391210,8290,8290,8290,8290,200
20230622,135800,329733210,8290,8290,8290,8290,2
20230622,135700,329716630,8290,8290,8290,8290,3
20230622,135600,329691760,8270,8270,8270,8270,281
20230622,135500,327367890,8270,8270,8270,8270,0
20230622,135400,327367890,8270,8270,8270,8270,479
20230622,135300,323406560,8270,8270,8270,8270,561
20230622,135200,318767090,8270,8270,8270,8270,0
20230622,135100,318767090,8270,8270,8270,8270,0
20230622,135000,318767090,8270,8270,8270,8270,210
20230622,134900,317030390,8280,8280,8280,8280,50
20230622,134800,316616390,8260,8270,8270,8260,20
20230622,134700,316451010,8270,8270,8270,8270,13
20230622,134600,316343500,8270,8270,8270,8270,10
20230622,134500,316260800,8280,8280,8280,8280,28
20230622,134400,316028960,8280,8280,8280,8280,7
20230622,134300,315971000,8280,8280,8280,8280,0
20230622,134200,315971000,8280,8280,8280,8280,0
20230622,134100,315971000,8280,8280,8280,8280,30
20230622,134000,315722600,8260,8260,8260,8260,0
20230622,133900,315722600,8260,8260,8260,8260,18
20230622,133800,315573920,8260,8270,8270,8260,236
20230622,133700,313624540,8260,8280,8280,8260,544
20230622,133600,309127900,8280,8280,8280,8280,50
20230622,133500,308713900,8280,8280,8280,8280,3
20230622,133400,308689060,8280,8280,8280,8280,13
20230622,133300,308581420,8280,8280,8280,8280,0
20230622,133200,308581420,8280,8280,8280,8280,0
20230622,133100,308581420,8280,8280,8280,8280,0
20230622,133000,308581420,8280,8280,8280,8280,0
20230622,132900,308581420,8280,8280,8280,8280,101
20230622,132800,307745140,8280,8290,8290,8280,201
20230622,132700,306080850,8290,8290,8290,8290,0
20230622,132600,306080850,8290,8290,8310,8290,685
20230622,132500,300402180,8300,8300,8300,8300,7
20230622,132400,300344080,8300,8300,8300,8300,0
20230622,132300,300344080,8300,8300,8300,8300,0
20230622,132200,300344080,8300,8300,8300,8300,455
20230622,132100,296567580,8310,8310,8310,8310,0
20230622,132000,296567580,8310,8310,8310,8310,1
20230622,131900,296559270,8290,8290,8290,8290,74
20230622,131800,295945810,8310,8310,8310,8310,16
20230622,131700,295812850,8310,8310,8310,8310,20
20230622,131600,295646650,8310,8310,8310,8310,2
20230622,131500,295630030,8310,8310,8310,8310,23
20230622,131400,295438900,8310,8310,8310,8310,0
20230622,131300,295438900,8310,8310,8310,8310,0
20230622,131200,295438900,8310,8310,8310,8310,0
20230622,131100,295438900,8310,8310,8310,8310,1
20230622,131000,295430590,8310,8310,8310,8310,500
20230622,130900,291275590,8310,8310,8310,8310,0
20230622,130800,291275590,8310,8310,8310,8310,101
20230622,130700,290436280,8310,8310,8310,8310,0
20230622,130600,290436280,8310,8310,8310,8310,0
20230622,130500,290436280,8310,8310,8310,8310,0
20230622,130400,290436280,8310,8310,8310,8310,0
20230622,130300,290436280,8310,8310,8310,8310,0
20230622,130200,290436280,8310,8310,8310,8310,1
20230622,130100,290427970,8310,8310,8310,8310,0
20230622,130000,290427970,8310,8310,8310,8310,0
20230622,125900,290427970,8310,8310,8310,8280,3
20230622,125800,290403070,8290,8290,8290,8290,10
20230622,125700,290320170,8300,8310,8310,8300,22
20230622,125600,290137560,8300,8300,8300,8300,5
20230622,125500,290096060,8300,8300,8300,8300,0
20230622,125400,290096060,8300,8300,8300,8300,0
20230622,125300,290096060,8300,8300,8300,8300,34
20230622,125200,289813860,8300,8300,8300,8300,310
20230622,125100,287240860,8300,8300,8300,8300,0
20230622,125000,287240860,8300,8300,8300,8300,0
20230622,124900,287240860,8300,8300,8300,8300,6
20230622,124800,287191060,8300,8300,8300,8300,50
20230622,124700,286776060,8300,8300,8300,8300,0
20230622,124600,286776060,8300,8300,8300,8300,1
20230622,124500,286767760,8300,8290,8300,8290,12
20230622,124400,286668180,8300,8300,8300,8300,0
20230622,124300,286668180,8300,8300,8300,8300,1
20230622,124200,286659880,8300,8300,8300,8300,0
20230622,124100,286659880,8300,8300,8300,8300,11
20230622,124000,286568580,8300,8260,8300,8260,272
20230622,123900,284311020,8300,8300,8300,8300,10
20230622,123800,284228020,8260,8270,8270,8260,16
20230622,123700,284095730,8300,8300,8300,8300,0
20230622,123600,284095730,8300,8300,8300,8300,100
20230622,123500,283265730,8320,8320,8320,8320,0
20230622,123400,283265730,8320,8320,8320,8320,1
20230622,123300,283257410,8340,8350,8350,8340,101
20230622,123200,282415060,8250,8390,8390,8250,2641
20230622,123100,260527450,8400,8370,8400,8370,120
20230622,123000,259520140,8330,8330,8330,8330,100
20230622,122900,258687140,8330,8330,8330,8330,793
20230622,122800,252081450,8340,8350,8350,8340,1128
20230622,122700,242665340,8370,8370,8370,8370,1
20230622,122600,242656970,8360,8360,8360,8360,1
20230622,122500,242648610,8360,8360,8360,8360,0
20230622,122400,242648610,8360,8360,8360,8360,50
20230622,122300,242230610,8360,8360,8360,8360,0
20230622,122200,242230610,8360,8360,8360,8360,256
20230622,122100,240090450,8360,8360,8360,8360,0
20230622,122000,240090450,8360,8360,8360,8360,0
20230622,121900,240090450,8360,8360,8360,8360,1
20230622,121800,240082090,8360,8370,8370,8360,10
20230622,121700,239998480,8370,8370,8370,8370,0
20230622,121600,239998480,8370,8370,8370,8370,20
20230622,121500,239831080,8370,8370,8370,8370,220
20230622,121400,237989680,8380,8380,8380,8380,75
20230622,121300,237361180,8380,8380,8380,8380,3
20230622,121200,237336040,8400,8380,8400,8380,11
20230622,121100,237243840,8380,8380,8380,8380,0
20230622,121000,237243840,8380,8380,8380,8380,0
20230622,120900,237243840,8380,8380,8380,8380,0
20230622,120800,237243840,8380,8380,8380,8380,0
20230622,120700,237243840,8380,8380,8380,8380,4
20230622,120600,237210320,8400,8400,8400,8400,0
20230622,120500,237210320,8400,8400,8400,8400,0
20230622,120400,237210320,8400,8390,8400,8390,579
20230622,120300,232349940,8380,8380,8380,8380,0
20230622,120200,232349940,8380,8380,8380,8380,0
20230622,120100,232349940,8380,8380,8380,8380,0
20230622,120000,232349940,8380,8380,8380,8380,0
20230622,115900,232349940,8380,8380,8380,8380,290
20230622,115800,229919740,8370,8370,8370,8370,0
20230622,115700,229919740,8370,8370,8370,8370,0
20230622,115600,229919740,8370,8370,8370,8370,2
20230622,115500,229903000,8370,8370,8370,8370,0
20230622,115400,229903000,8370,8370,8370,8370,0
20230622,115300,229903000,8370,8370,8370,8370,1
20230622,115200,229894630,8370,8370,8370,8370,0
20230622,115100,229894630,8370,8370,8370,8370,0
20230622,115000,229894630,8370,8370,8370,8370,3
20230622,114900,229869520,8360,8360,8360,8360,0
20230622,114800,229869520,8360,8360,8360,8360,9
20230622,114700,229794280,8380,8380,8380,8380,20
20230622,114600,229626680,8380,8380,8380,8380,0
20230622,114500,229626680,8380,8380,8380,8380,101
20230622,114400,228780300,8390,8390,8390,8390,0
20230622,114300,228780300,8390,8390,8390,8390,0
20230622,114200,228780300,8390,8390,8390,8390,0
20230622,114100,228780300,8390,8390,8390,8390,36
20230622,114000,228478260,8390,8390,8390,8390,0
20230622,113900,228478260,8390,8390,8390,8390,68
20230622,113800,227907740,8390,8390,8390,8390,5
20230622,113700,227865790,8390,8390,8390,8390,0
20230622,113600,227865790,8390,8380,8390,8380,80
20230622,113500,227195060,8350,8350,8350,8350,0
20230622,113400,227195060,8350,8350,8350,8350,3
20230622,113300,227170010,8350,8360,8360,8350,321
20230622,113200,224489580,8380,8380,8380,8380,0
20230622,113100,224489580,8380,8380,8380,8380,163
20230622,113000,223123640,8380,8380,8380,8380,1
20230622,112900,223115260,8350,8350,8350,8350,50
20230622,112800,222697760,8350,8350,8350,8350,0
20230622,112700,222697760,8350,8350,8350,8350,0
20230622,112600,222697760,8350,8350,8350,8350,0
20230622,112500,222697760,8350,8350,8350,8350,20
20230622,112400,222530760,8350,8350,8350,8350,150
20230622,112300,221278260,8350,8350,8350,8350,0
20230622,112200,221278260,8350,8350,8350,8350,0
20230622,112100,221278260,8350,8350,8350,8350,0
20230622,112000,221278260,8350,8350,8350,8350,111
20230622,111900,220351410,8350,8360,8360,8350,158
20230622,111800,219030650,8390,8390,8390,8390,0
20230622,111700,219030650,8390,8390,8390,8390,0
20230622,111600,219030650,8390,8390,8390,8390,571
20230622,111500,214239960,8400,8400,8400,8400,1
20230622,111400,214231560,8390,8390,8390,8390,10
20230622,111300,214147660,8390,8390,8390,8390,4
20230622,111200,214114100,8390,8390,8390,8390,100
20230622,111100,213275100,8390,8390,8390,8390,0
20230622,111000,213275100,8390,8380,8390,8380,225
20230622,110900,211388040,8380,8380,8380,8380,31
20230622,110800,211128260,8390,8390,8390,8390,0
20230622,110700,211128260,8390,8390,8390,8390,0
20230622,110600,211128260,8390,8390,8390,8390,350
20230622,110500,208191760,8380,8380,8380,8380,20
20230622,110400,208024160,8390,8390,8390,8390,100
20230622,110300,207185160,8380,8380,8380,8380,0
20230622,110200,207185160,8380,8380,8380,8380,4
20230622,110100,207151640,8380,8380,8380,8380,0
20230622,110000,207151640,8380,8380,8380,8380,2
20230622,105900,207134880,8380,8380,8380,8380,0
20230622,105800,207134880,8380,8380,8380,8380,0
20230622,105700,207134880,8380,8380,8380,8380,17
20230622,105600,206992420,8380,8380,8380,8380,115
20230622,105500,206028720,8380,8370,8380,8370,23
20230622,105400,205836100,8380,8380,8380,8380,0
20230622,105300,205836100,8380,8380,8380,8380,0
20230622,105200,205836100,8380,8380,8380,8380,35
20230622,105100,205542800,8380,8360,8380,8360,104
20230622,105000,204672180,8360,8360,8360,8360,0
20230622,104900,204672180,8360,8360,8360,8360,0
20230622,104800,204672180,8360,8360,8360,8360,100
20230622,104700,203836180,8360,8360,8360,8360,0
20230622,104600,203836180,8360,8360,8360,8360,0
20230622,104500,203836180,8360,8360,8360,8360,101
20230622,104400,202991820,8360,8360,8360,8360,158
20230622,104300,201670940,8360,8360,8360,8360,200
20230622,104200,199998940,8360,8360,8360,8360,0
20230622,104100,199998940,8360,8380,8380,8360,5
20230622,104000,199957060,8370,8370,8370,8370,0
20230622,103900,199957060,8370,8370,8370,8370,52
20230622,103800,199521820,8370,8370,8370,8370,19
20230622,103700,199362790,8380,8390,8390,8380,4
20230622,103600,199329260,8390,8390,8390,8390,2
20230622,103500,199312480,8390,8390,8390,8390,1
20230622,103400,199304090,8350,8350,8350,8350,0
20230622,103300,199304090,8350,8350,8350,8350,1920
20230622,103200,183272090,8350,8350,8350,8350,1
20230622,103100,183263740,8330,8330,8330,8330,0
20230622,103000,183263740,8330,8330,8330,8330,0
20230622,102900,183263740,8330,8330,8330,8330,0
20230622,102800,183263740,8330,8330,8330,8330,0
20230622,102700,183263740,8330,8350,8350,8330,1300
20230622,102600,172422360,8340,8340,8340,8340,195
20230622,102500,170796060,8350,8360,8360,8350,1579
20230622,102400,157611300,8380,8380,8380,8380,0
20230622,102300,157611300,8380,8380,8380,8380,80
20230622,102200,156940900,8380,8370,8380,8370,2
20230622,102100,156924150,8390,8390,8390,8390,0
20230622,102000,156924150,8390,8390,8390,8390,1
20230622,101900,156915760,8350,8350,8350,8350,165
20230622,101800,155538010,8360,8360,8360,8360,0
20230622,101700,155538010,8360,8360,8360,8360,100
20230622,101600,154702010,8360,8360,8360,8360,478
20230622,101500,150705930,8390,8390,8390,8390,223
20230622,101400,148834960,8390,8390,8390,8390,0
20230622,101300,148834960,8390,8380,8390,8380,69
20230622,101200,148256710,8390,8390,8390,8390,0
20230622,101100,148256710,8390,8390,8390,8390,0
20230622,101000,148256710,8390,8390,8390,8390,4
20230622,100900,148223150,8400,8400,8400,8400,0
20230622,100800,148223150,8400,8400,8400,8400,0
20230622,100700,148223150,8400,8360,8400,8360,8
20230622,100600,148156230,8360,8370,8370,8360,108
20230622,100500,147252780,8370,8370,8370,8370,0
20230622,100400,147252780,8370,8370,8370,8370,100
20230622,100300,146415780,8370,8380,8380,8370,112
20230622,100200,145478320,8390,8400,8400,8390,13
20230622,100100,145369200,8400,8390,8400,8390,319
20230622,100000,142691600,8370,8370,8370,8370,750
20230622,095900,136414100,8370,8370,8370,8370,1
20230622,095800,136405730,8370,8370,8370,8370,0
20230622,095700,136405730,8370,8370,8370,8370,0
20230622,095600,136405730,8370,8380,8380,8370,52
20230622,095500,135969980,8380,8380,8380,8380,0
20230622,095400,135969980,8380,8380,8380,8380,0
20230622,095300,135969980,8380,8380,8380,8380,21
20230622,095200,135794000,8390,8390,8390,8390,0
20230622,095100,135794000,8390,8390,8390,8390,0
20230622,095000,135794000,8390,8400,8400,8390,95
20230622,094900,134996010,8400,8400,8400,8400,58
20230622,094800,134508810,8420,8420,8420,8420,0
20230622,094700,134508810,8420,8420,8420,8420,48
20230622,094600,134104650,8420,8420,8420,8420,0
20230622,094500,134104650,8420,8400,8420,8400,103
20230622,094400,133239390,8420,8410,8420,8410,213
20230622,094300,131447050,8400,8400,8400,8400,0
20230622,094200,131447050,8400,8400,8400,8400,3
20230622,094100,131421850,8410,8430,8430,8410,13
20230622,094000,131312310,8450,8390,8450,8390,1060
20230622,093900,122389570,8380,8380,8380,8380,0
20230622,093800,122389570,8380,8380,8380,8380,14
20230622,093700,122272250,8390,8390,8390,8390,1
20230622,093600,122263860,8380,8380,8380,8380,1
20230622,093500,122255480,8390,8390,8400,8390,237
20230622,093400,120264860,8360,8370,8400,8360,147
20230622,093300,119035470,8370,8360,8370,8360,96
20230622,093200,118232900,8360,8360,8360,8360,20
20230622,093100,118065700,8370,8370,8370,8370,8
20230622,093000,117998740,8370,8370,8370,8370,53
20230622,092900,117555130,8370,8400,8400,8370,33
20230622,092800,117278230,8400,8400,8400,8400,65
20230622,092700,116732230,8400,8400,8400,8400,6
20230622,092600,116681830,8400,8400,8410,8400,95
20230622,092500,115883820,8400,8400,8400,8400,15
20230622,092400,115757820,8400,8400,8400,8400,469
20230622,092300,111818220,8390,8390,8390,8390,38
20230622,092200,111499400,8390,8390,8410,8380,583
20230622,092100,106603680,8380,8370,8380,8370,188
20230622,092000,105028280,8310,8350,8370,8310,1220
20230622,091900,94844540,8350,8350,8350,8350,13
20230622,091800,94735990,8350,8360,8360,8350,40
20230622,091700,94401890,8390,8390,8400,8370,464
20230622,091600,90506230,8400,8400,8400,8400,113
20230622,091500,89557030,8360,8340,8360,8340,1930
20230622,091400,73449330,8340,8340,8340,8340,149
20230622,091300,72206670,8340,8340,8340,8340,6
20230622,091200,72156630,8270,8270,8270,8270,0
20230622,091100,72156630,8270,8280,8280,8270,1150
20230622,091000,62645630,8270,8280,8280,8270,112
20230622,090900,61719290,8350,8300,8350,8290,7
20230622,090800,61661100,8300,8300,8300,8300,0
20230622,090700,61661100,8300,8300,8300,8300,290
20230622,090600,59254100,8300,8280,8300,8280,1598
20230622,090500,46012700,8260,8250,8260,8240,220
20230622,090400,44198960,8240,8250,8250,8240,100
20230622,090300,43374810,8240,8240,8250,8240,1010
20230622,090200,35052360,8240,8240,8240,8240,219
20230622,090100,33247800,8290,8310,8310,8230,1649
20230622,090000,19596820,8280,8300,8340,8280,2349