stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,185300,330214280,14400,14400,14400,14400,225
20230622,185200,330214280,14400,14400,14400,14400,0
20230622,185100,330214280,14400,14400,14400,14400,0
20230622,185000,330214280,14400,14400,14400,14400,0
20230622,184900,330214280,14400,14400,14400,14400,0
20230622,184800,330214280,14400,14400,14400,14400,0
20230622,184700,330214280,14400,14400,14400,14400,0
20230622,184600,330214280,14400,14400,14400,14400,0
20230622,184500,330214280,14400,14400,14400,14400,0
20230622,184400,330214280,14400,14400,14400,14400,0
20230622,184300,330214280,14400,14400,14400,14400,0
20230622,184200,330214280,14400,14400,14400,14400,0
20230622,184100,330214280,14400,14400,14400,14400,0
20230622,184000,330214280,14400,14400,14400,14400,0
20230622,183900,330214280,14400,14400,14400,14400,0
20230622,183800,330214280,14400,14400,14400,14400,0
20230622,183700,330214280,14400,14400,14400,14400,0
20230622,183600,330214280,14400,14400,14400,14400,0
20230622,183500,330214280,14400,14400,14400,14400,0
20230622,183400,330214280,14400,14400,14400,14400,0
20230622,183300,330214280,14400,14400,14400,14400,0
20230622,183200,330214280,14400,14400,14400,14400,0
20230622,183100,330214280,14400,14400,14400,14400,0
20230622,183000,330214280,14400,14400,14400,14400,0
20230622,182900,330214280,14400,14400,14400,14400,0
20230622,182800,330214280,14400,14400,14400,14400,0
20230622,182700,330214280,14400,14400,14400,14400,0
20230622,182600,330214280,14400,14400,14400,14400,0
20230622,182500,330214280,14400,14400,14400,14400,0
20230622,182400,330214280,14400,14400,14400,14400,0
20230622,182300,330214280,14400,14400,14400,14400,225
20230622,182200,330214280,14400,14400,14400,14400,0
20230622,182100,330214280,14400,14400,14400,14400,0
20230622,182000,330214280,14400,14400,14400,14400,0
20230622,181900,330214280,14400,14400,14400,14400,0
20230622,181800,330214280,14400,14400,14400,14400,0
20230622,181700,330214280,14400,14400,14400,14400,0
20230622,181600,330214280,14400,14400,14400,14400,0
20230622,181500,330214280,14400,14400,14400,14400,0
20230622,181400,330214280,14400,14400,14400,14400,0
20230622,181300,330214280,14400,14400,14400,14400,0
20230622,181200,330214280,14400,14400,14400,14400,0
20230622,181100,330214280,14400,14400,14400,14400,0
20230622,181000,330214280,14400,14400,14400,14400,0
20230622,180900,330214280,14400,14400,14400,14400,0
20230622,180800,330214280,14400,14400,14400,14400,0
20230622,180700,330214280,14400,14400,14400,14400,0
20230622,180600,330214280,14400,14400,14400,14400,0
20230622,180500,330214280,14400,14400,14400,14400,0
20230622,180400,330214280,14400,14400,14400,14400,0
20230622,180300,330214280,14400,14400,14400,14400,0
20230622,180200,330214280,14400,14400,14400,14400,0
20230622,180100,330214280,14400,14400,14400,14400,0
20230622,180000,330214280,14400,14400,14400,14400,0
20230622,175900,330214280,14400,14400,14400,14400,0
20230622,175800,330214280,14400,14400,14400,14400,0
20230622,175700,330214280,14400,14400,14400,14400,0
20230622,175600,330214280,14400,14400,14400,14400,0
20230622,175500,330214280,14400,14400,14400,14400,0
20230622,175400,330214280,14400,14400,14400,14400,0
20230622,175300,330214280,14400,14400,14400,14400,225
20230622,175200,330214280,14400,14400,14400,14400,0
20230622,175100,330214280,14400,14400,14400,14400,0
20230622,175000,330214280,14400,14400,14400,14400,0
20230622,174900,330214280,14400,14400,14400,14400,0
20230622,174800,330214280,14400,14400,14400,14400,0
20230622,174700,330214280,14400,14400,14400,14400,0
20230622,174600,330214280,14400,14400,14400,14400,0
20230622,174500,330214280,14400,14400,14400,14400,0
20230622,174400,330214280,14400,14400,14400,14400,0
20230622,174300,330214280,14400,14400,14400,14400,0
20230622,174200,330214280,14400,14400,14400,14400,0
20230622,174100,330214280,14400,14400,14400,14400,0
20230622,174000,330214280,14400,14400,14400,14400,0
20230622,173900,330214280,14400,14400,14400,14400,0
20230622,173800,330214280,14400,14400,14400,14400,0
20230622,173700,330214280,14400,14400,14400,14400,0
20230622,173600,330214280,14400,14400,14400,14400,0
20230622,173500,330214280,14400,14400,14400,14400,0
20230622,173400,330214280,14400,14400,14400,14400,0
20230622,173300,330214280,14400,14400,14400,14400,0
20230622,173200,330214280,14400,14400,14400,14400,0
20230622,173100,330214280,14400,14400,14400,14400,0
20230622,173000,330214280,14400,14400,14400,14400,0
20230622,172900,330214280,14400,14400,14400,14400,0
20230622,172800,330214280,14400,14400,14400,14400,0
20230622,172700,330214280,14400,14400,14400,14400,0
20230622,172600,330214280,14400,14400,14400,14400,0
20230622,172500,330214280,14400,14400,14400,14400,0
20230622,172400,330214280,14400,14400,14400,14400,0
20230622,172300,330214280,14400,14400,14400,14400,225
20230622,172200,330214280,14400,14400,14400,14400,0
20230622,172100,330214280,14400,14400,14400,14400,0
20230622,172000,330214280,14400,14400,14400,14400,0
20230622,171900,330214280,14400,14400,14400,14400,0
20230622,171800,330214280,14400,14400,14400,14400,0
20230622,171700,330214280,14400,14400,14400,14400,0
20230622,171600,330214280,14400,14400,14400,14400,0
20230622,171500,330214280,14400,14400,14400,14400,0
20230622,171400,330214280,14400,14400,14400,14400,0
20230622,171300,330214280,14400,14400,14400,14400,0
20230622,171200,330214280,14400,14400,14400,14400,0
20230622,171100,330214280,14400,14400,14400,14400,0
20230622,171000,330214280,14400,14400,14400,14400,0
20230622,170900,330214280,14400,14400,14400,14400,0
20230622,170800,330214280,14400,14400,14400,14400,0
20230622,170700,330214280,14400,14400,14400,14400,0
20230622,170600,330214280,14400,14400,14400,14400,0
20230622,170500,330214280,14400,14400,14400,14400,0
20230622,170400,330214280,14400,14400,14400,14400,0
20230622,170300,330214280,14400,14400,14400,14400,0
20230622,170200,330214280,14400,14400,14400,14400,0
20230622,170100,330214280,14400,14400,14400,14400,0
20230622,170000,330214280,14400,14400,14400,14400,0
20230622,165900,330214280,14400,14400,14400,14400,0
20230622,165800,330214280,14400,14400,14400,14400,0
20230622,165700,330214280,14400,14400,14400,14400,0
20230622,165600,330214280,14400,14400,14400,14400,0
20230622,165500,330214280,14400,14400,14400,14400,0
20230622,165400,330214280,14400,14400,14400,14400,0
20230622,165300,330214280,14400,14400,14400,14400,225
20230622,165200,330214280,14400,14400,14400,14400,0
20230622,165100,330214280,14400,14400,14400,14400,0
20230622,165000,330214280,14400,14400,14400,14400,0
20230622,164900,330214280,14400,14400,14400,14400,0
20230622,164800,330214280,14400,14400,14400,14400,0
20230622,164700,330214280,14400,14400,14400,14400,0
20230622,164600,330214280,14400,14400,14400,14400,0
20230622,164500,330214280,14400,14400,14400,14400,0
20230622,164400,330214280,14400,14400,14400,14400,0
20230622,164300,330214280,14400,14400,14400,14400,0
20230622,164200,330214280,14400,14400,14400,14400,0
20230622,164100,330214280,14400,14400,14400,14400,0
20230622,164000,330214280,14400,14400,14400,14400,0
20230622,163900,330214280,14400,14400,14400,14400,0
20230622,163800,330214280,14400,14400,14400,14400,0
20230622,163700,330214280,14400,14400,14400,14400,0
20230622,163600,330214280,14400,14400,14400,14400,0
20230622,163500,330214280,14400,14400,14400,14400,0
20230622,163400,330214280,14400,14400,14400,14400,0
20230622,163300,330214280,14400,14400,14400,14400,0
20230622,163200,330214280,14400,14400,14400,14400,0
20230622,163100,330214280,14400,14400,14400,14400,0
20230622,163000,330214280,14400,14400,14400,14400,0
20230622,162900,330214280,14400,14400,14400,14400,0
20230622,162800,330214280,14400,14400,14400,14400,0
20230622,162700,330214280,14400,14400,14400,14400,0
20230622,162600,330214280,14400,14400,14400,14400,0
20230622,162500,330214280,14400,14400,14400,14400,0
20230622,162400,330214280,14400,14400,14400,14400,0
20230622,162300,330214280,14400,14400,14400,14400,225
20230622,162200,330214280,14400,14400,14400,14400,0
20230622,162100,330214280,14400,14400,14400,14400,0
20230622,162000,330214280,14400,14400,14400,14400,0
20230622,161900,330214280,14400,14400,14400,14400,0
20230622,161800,330214280,14400,14400,14400,14400,0
20230622,161700,330214280,14400,14400,14400,14400,0
20230622,161600,330214280,14400,14400,14400,14400,0
20230622,161500,330214280,14400,14400,14400,14400,0
20230622,161400,330214280,14400,14400,14400,14400,0
20230622,161300,330214280,14400,14400,14400,14400,0
20230622,161200,330214280,14400,14400,14400,14400,0
20230622,161100,330214280,14400,14400,14400,14400,0
20230622,161000,330214280,14400,14400,14400,14400,0
20230622,160900,330214280,14400,14400,14400,14400,0
20230622,160800,330214280,14400,14400,14400,14400,0
20230622,160700,330214280,14400,14400,14400,14400,0
20230622,160600,330214280,14400,14400,14400,14400,0
20230622,160500,330214280,14400,14400,14400,14400,0
20230622,160400,330214280,14400,14400,14400,14400,0
20230622,160300,330214280,14400,14400,14400,14400,0
20230622,160200,330214280,14400,14400,14400,14400,0
20230622,160100,330214280,14400,14400,14400,14400,0
20230622,160000,330214280,14400,14400,14400,14400,0
20230622,155900,330214280,14400,14400,14400,14400,0
20230622,155800,330214280,14400,14400,14400,14400,0
20230622,155700,330214280,14400,14400,14400,14400,0
20230622,155600,330214280,14400,14400,14400,14400,0
20230622,155500,330214280,14400,14400,14400,14400,0
20230622,155400,330214280,14400,14400,14400,14400,0
20230622,155300,330214280,14400,14400,14400,14400,225
20230622,155200,330214280,14400,14400,14400,14400,0
20230622,155100,330214280,14400,14400,14400,14400,0
20230622,155000,330214280,14400,14400,14400,14400,0
20230622,154900,330214280,14400,14400,14400,14400,0
20230622,154800,330214280,14400,14400,14400,14400,0
20230622,154700,330214280,14400,14400,14400,14400,0
20230622,154600,330214280,14400,14400,14400,14400,0
20230622,154500,330214280,14400,14400,14400,14400,0
20230622,154400,330214280,14400,14400,14400,14400,0
20230622,154300,330214280,14400,14400,14400,14400,0
20230622,154200,330214280,14400,14400,14400,14400,0
20230622,154100,330214280,14400,14400,14400,14400,0
20230622,154000,330214280,14400,14400,14400,14400,0
20230622,153900,330214280,14400,14400,14400,14400,0
20230622,153800,330214280,14400,14400,14400,14400,0
20230622,153700,330214280,14400,14400,14400,14400,0
20230622,153600,330214280,14400,14400,14400,14400,0
20230622,153500,330214280,14400,14400,14400,14400,0
20230622,153400,330214280,14400,14400,14400,14400,0
20230622,153300,330214280,14400,14400,14400,14400,0
20230622,153200,330214280,14400,14400,14400,14400,0
20230622,153100,330214280,14400,14400,14400,14400,0
20230622,153000,330214280,14400,14400,14400,14400,225
20230622,152900,326974280,14340,14340,14340,14340,0
20230622,152800,326974280,14340,14340,14340,14340,0
20230622,152700,326974280,14340,14340,14340,14340,0
20230622,152600,326974280,14340,14340,14340,14340,0
20230622,152500,326974280,14340,14340,14340,14340,0
20230622,152400,326974280,14340,14340,14340,14340,0
20230622,152300,326974280,14340,14340,14340,14340,0
20230622,152200,326974280,14340,14340,14340,14340,0
20230622,152100,326974280,14340,14340,14340,14340,0
20230622,152000,326974280,14340,14340,14340,14340,0
20230622,151900,326974280,14340,14360,14390,14340,174
20230622,151800,324471220,14360,14380,14390,14360,15
20230622,151700,324255690,14390,14390,14390,14390,3
20230622,151600,324212520,14390,14390,14390,14390,0
20230622,151500,324212520,14390,14390,14390,14390,133
20230622,151400,322298650,14360,14360,14360,14360,0
20230622,151300,322298650,14360,14360,14360,14360,0
20230622,151200,322298650,14360,14380,14390,14360,143
20230622,151100,320242460,14380,14380,14380,14380,0
20230622,151000,320242460,14380,14380,14380,14380,0
20230622,150900,320242460,14380,14380,14380,14380,0
20230622,150800,320242460,14380,14360,14390,14340,219
20230622,150700,317098580,14370,14370,14370,14370,3
20230622,150600,317055470,14370,14370,14370,14370,0
20230622,150500,317055470,14370,14370,14370,14370,155
20230622,150400,314828120,14370,14370,14370,14370,0
20230622,150300,314828120,14370,14370,14370,14370,0
20230622,150200,314828120,14370,14370,14370,14370,41
20230622,150100,314238950,14370,14370,14370,14370,91
20230622,150000,312931280,14370,14370,14370,14370,9
20230622,145900,312801950,14390,14390,14390,14390,0
20230622,145800,312801950,14390,14390,14390,14390,132
20230622,145700,310902470,14390,14390,14390,14390,0
20230622,145600,310902470,14390,14390,14390,14390,0
20230622,145500,310902470,14390,14390,14390,14390,40
20230622,145400,310326870,14390,14350,14390,14350,276
20230622,145300,306364600,14350,14350,14350,14350,0
20230622,145200,306364600,14350,14350,14350,14350,0
20230622,145100,306364600,14350,14370,14400,14350,156
20230622,145000,304120820,14370,14360,14370,14360,200
20230622,144900,301247200,14360,14360,14360,14360,24
20230622,144800,300902560,14350,14350,14350,14350,26
20230622,144700,300529460,14350,14350,14350,14350,116
20230622,144600,298864860,14360,14360,14360,14360,0
20230622,144500,298864860,14360,14360,14360,14360,0
20230622,144400,298864860,14360,14350,14360,14350,132
20230622,144300,296970260,14340,14340,14340,14340,0
20230622,144200,296970260,14340,14340,14340,14340,0
20230622,144100,296970260,14340,14330,14340,14330,40
20230622,144000,296396700,14330,14330,14330,14320,258
20230622,143900,292701190,14330,14330,14330,14330,150
20230622,143800,290551690,14330,14330,14330,14330,0
20230622,143700,290551690,14330,14350,14350,14330,142
20230622,143600,288514190,14320,14340,14350,14320,30
20230622,143500,288084430,14350,14350,14350,14350,0
20230622,143400,288084430,14350,14360,14360,14350,113
20230622,143300,286462480,14350,14350,14350,14350,19
20230622,143200,286189830,14350,14350,14350,14350,5
20230622,143100,286118080,14350,14350,14350,14350,0
20230622,143000,286118080,14350,14360,14360,14350,183
20230622,142900,283491120,14350,14350,14350,14350,0
20230622,142800,283491120,14350,14350,14350,14350,0
20230622,142700,283491120,14350,14350,14350,14350,2
20230622,142600,283462420,14330,14360,14360,14330,94
20230622,142500,282112670,14360,14360,14360,14360,0
20230622,142400,282112670,14360,14360,14360,14360,1
20230622,142300,282098310,14360,14360,14360,14360,40
20230622,142200,281523910,14360,14360,14360,14360,102
20230622,142100,280059190,14360,14360,14360,14360,0
20230622,142000,280059190,14360,14360,14360,14360,40
20230622,141900,279484790,14360,14360,14360,14360,92
20230622,141800,278163670,14360,14360,14360,14360,0
20230622,141700,278163670,14360,14360,14360,14360,0
20230622,141600,278163670,14360,14360,14360,14360,40
20230622,141500,277589270,14360,14360,14360,14360,91
20230622,141400,276282510,14320,14320,14320,14320,5
20230622,141300,276210910,14320,14360,14360,14320,45
20230622,141200,275564950,14360,14360,14360,14360,92
20230622,141100,274243830,14350,14350,14350,14350,0
20230622,141000,274243830,14350,14350,14350,14350,0
20230622,140900,274243830,14350,14320,14350,14320,289
20230622,140800,270104150,14350,14350,14350,14350,92
20230622,140700,268783950,14360,14360,14360,14360,0
20230622,140600,268783950,14360,14360,14360,14360,42
20230622,140500,268180830,14360,14360,14360,14360,92
20230622,140400,266859710,14360,14360,14360,14360,0
20230622,140300,266859710,14360,14360,14360,14360,0
20230622,140200,266859710,14360,14360,14360,14350,179
20230622,140100,264289960,14350,14350,14350,14350,23
20230622,140000,263959910,14360,14360,14360,14360,0
20230622,135900,263959910,14360,14360,14360,14360,40
20230622,135800,263385510,14340,14360,14360,14340,93
20230622,135700,262050090,14350,14350,14350,14350,0
20230622,135600,262050090,14350,14350,14350,14350,0
20230622,135500,262050090,14350,14350,14350,14350,40
20230622,135400,261476090,14350,14350,14350,14350,92
20230622,135300,260155890,14350,14350,14350,14350,0
20230622,135200,260155890,14350,14350,14350,14330,171
20230622,135100,257703860,14330,14330,14330,14330,1
20230622,135000,257689530,14350,14350,14350,14350,0
20230622,134900,257689530,14350,14350,14350,14350,0
20230622,134800,257689530,14350,14350,14350,14350,40
20230622,134700,257115530,14330,14330,14330,14330,92
20230622,134600,255797170,14320,14320,14320,14320,0
20230622,134500,255797170,14320,14320,14320,14320,41
20230622,134400,255210050,14270,14330,14330,14270,1106
20230622,134300,239412310,14320,14320,14320,14320,0
20230622,134200,239412310,14320,14320,14320,14320,7
20230622,134100,239312070,14330,14330,14330,14330,40
20230622,134000,238738870,14320,14300,14320,14300,94
20230622,133900,237392830,14300,14300,14300,14300,0
20230622,133800,237392830,14300,14340,14340,14300,52
20230622,133700,236647630,14340,14340,14340,14340,645
20230622,133600,227398330,14340,14340,14340,14340,1
20230622,133500,227383990,14340,14340,14340,14340,0
20230622,133400,227383990,14340,14340,14340,14340,40
20230622,133300,226810390,14340,14340,14340,14340,91
20230622,133200,225505450,14340,14340,14340,14340,0
20230622,133100,225505450,14340,14340,14340,14340,40
20230622,133000,224931850,14330,14330,14330,14330,92
20230622,132900,223613490,14330,14330,14330,14330,0
20230622,132800,223613490,14330,14330,14330,14330,1
20230622,132700,223599160,14330,14330,14330,14330,40
20230622,132600,223025960,14330,14320,14330,14320,121
20230622,132500,221292330,14320,14320,14320,14320,0
20230622,132400,221292330,14320,14320,14320,14320,40
20230622,132300,220719530,14320,14320,14320,14320,1
20230622,132200,220705210,14320,14320,14320,14320,92
20230622,132100,219387770,14320,14320,14320,14320,0
20230622,132000,219387770,14320,14320,14320,14320,40
20230622,131900,218814970,14320,14320,14320,14320,92
20230622,131800,217497530,14320,14320,14320,14320,0
20230622,131700,217497530,14320,14320,14320,14320,40
20230622,131600,216924730,14320,14320,14320,14320,0
20230622,131500,216924730,14320,14320,14320,14320,92
20230622,131400,215607290,14320,14320,14320,14320,0
20230622,131300,215607290,14320,14320,14320,14320,40
20230622,131200,215034490,14320,14320,14320,14320,91
20230622,131100,213731370,14280,14280,14280,14280,1
20230622,131000,213717090,14280,14340,14340,14280,633
20230622,130900,204666200,14340,14340,14340,14340,0
20230622,130800,204666200,14340,14340,14340,14340,91
20230622,130700,203361260,14340,14340,14340,14340,0
20230622,130600,203361260,14340,14340,14340,14340,0
20230622,130500,203361260,14340,14340,14340,14340,0
20230622,130400,203361260,14340,14300,14340,14300,291
20230622,130300,199197040,14290,14290,14290,14290,0
20230622,130200,199197040,14290,14290,14290,14290,0
20230622,130100,199197040,14290,14290,14290,14290,0
20230622,130000,199197040,14290,14290,14290,14290,16
20230622,125900,198968400,14300,14300,14300,14300,0
20230622,125800,198968400,14300,14300,14300,14300,0
20230622,125700,198968400,14300,14300,14300,14300,30
20230622,125600,198539400,14300,14300,14300,14300,0
20230622,125500,198539400,14300,14300,14300,14300,0
20230622,125400,198539400,14300,14300,14300,14300,22
20230622,125300,198224800,14300,14300,14300,14300,0
20230622,125200,198224800,14300,14300,14300,14300,0
20230622,125100,198224800,14300,14300,14300,14300,312
20230622,125000,193763200,14290,14290,14290,14290,18
20230622,124900,193505980,14300,14300,14300,14300,60
20230622,124800,192647980,14300,14320,14320,14300,239
20230622,124700,189228590,14340,14340,14340,14340,0
20230622,124600,189228590,14340,14340,14340,14340,0
20230622,124500,189228590,14340,14340,14340,14340,20
20230622,124400,188941790,14320,14320,14320,14320,0
20230622,124300,188941790,14320,14320,14320,14320,0
20230622,124200,188941790,14320,14320,14320,14320,0
20230622,124100,188941790,14320,14320,14320,14320,0
20230622,124000,188941790,14320,14340,14340,14320,30
20230622,123900,188511670,14330,14330,14330,14330,0
20230622,123800,188511670,14330,14330,14330,14330,36
20230622,123700,187995790,14310,14310,14310,14310,0
20230622,123600,187995790,14310,14310,14310,14310,0
20230622,123500,187995790,14310,14310,14310,14310,0
20230622,123400,187995790,14310,14310,14310,14310,0
20230622,123300,187995790,14310,14310,14310,14310,0
20230622,123200,187995790,14310,14310,14310,14310,0
20230622,123100,187995790,14310,14320,14320,14310,77
20230622,123000,186893190,14330,14360,14360,14330,166
20230622,122900,184513380,14340,14360,14360,14340,142
20230622,122800,182474320,14360,14360,14360,14360,0
20230622,122700,182474320,14360,14360,14360,14360,0
20230622,122600,182474320,14360,14360,14360,14360,100
20230622,122500,181038320,14350,14350,14350,14350,80
20230622,122400,179890320,14330,14330,14330,14330,0
20230622,122300,179890320,14330,14330,14330,14330,0
20230622,122200,179890320,14330,14330,14330,14330,0
20230622,122100,179890320,14330,14330,14330,14330,0
20230622,122000,179890320,14330,14300,14330,14300,229
20230622,121900,176609420,14310,14310,14310,14310,0
20230622,121800,176609420,14310,14310,14310,14310,126
20230622,121700,174806360,14300,14300,14300,14300,0
20230622,121600,174806360,14300,14300,14300,14300,0
20230622,121500,174806360,14300,14300,14300,14300,0
20230622,121400,174806360,14300,14300,14300,14300,0
20230622,121300,174806360,14300,14300,14300,14300,6
20230622,121200,174720560,14300,14300,14300,14300,1
20230622,121100,174706260,14290,14290,14290,14290,0
20230622,121000,174706260,14290,14290,14290,14290,7
20230622,120900,174606230,14290,14290,14290,14290,0
20230622,120800,174606230,14290,14290,14290,14290,0
20230622,120700,174606230,14290,14290,14290,14290,0
20230622,120600,174606230,14290,14290,14290,14290,190
20230622,120500,171891130,14280,14280,14280,14280,0
20230622,120400,171891130,14280,14280,14280,14280,0
20230622,120300,171891130,14280,14280,14280,14280,0
20230622,120200,171891130,14280,14280,14280,14280,0
20230622,120100,171891130,14280,14280,14280,14280,0
20230622,120000,171891130,14280,14280,14280,14280,5
20230622,115900,171819730,14270,14270,14270,14270,16
20230622,115800,171591410,14270,14270,14270,14270,15
20230622,115700,171377360,14270,14270,14270,14270,16
20230622,115600,171149040,14270,14270,14270,14270,100
20230622,115500,169722040,14270,14270,14270,14270,15
20230622,115400,169507990,14270,14270,14270,14270,15
20230622,115300,169293940,14270,14270,14270,14270,0
20230622,115200,169293940,14270,14270,14270,14270,16
20230622,115100,169065620,14280,14270,14280,14270,16
20230622,115000,168837290,14270,14270,14270,14270,27
20230622,114900,168452000,14270,14270,14270,14270,81
20230622,114800,167296130,14270,14270,14270,14270,116
20230622,114700,165640810,14270,14270,14270,14270,15
20230622,114600,165426760,14280,14270,14280,14270,49
20230622,114500,164727200,14280,14280,14280,14280,48
20230622,114400,164041760,14270,14270,14270,14270,15
20230622,114300,163827710,14280,14270,14280,14270,106
20230622,114200,162314180,14280,14280,14280,14280,222
20230622,114100,159144020,14280,14280,14280,14280,80
20230622,114000,158001620,14280,14280,14280,14280,278
20230622,113900,154031780,14280,14280,14280,14280,15
20230622,113800,153817580,14280,14280,14280,14280,0
20230622,113700,153817580,14280,14280,14280,14280,16
20230622,113600,153589100,14280,14280,14280,14280,15
20230622,113500,153374900,14280,14280,14280,14280,17
20230622,113400,153132140,14280,14280,14280,14280,0
20230622,113300,153132140,14280,14280,14280,14280,15
20230622,113200,152917940,14310,14280,14310,14280,55
20230622,113100,152131420,14280,14280,14280,14280,0
20230622,113000,152131420,14280,14280,14280,14280,16
20230622,112900,151902940,14280,14280,14280,14280,15
20230622,112800,151688740,14280,14280,14280,14280,15
20230622,112700,151474540,14280,14280,14280,14280,0
20230622,112600,151474540,14280,14280,14280,14280,16
20230622,112500,151246060,14280,14270,14280,14270,86
20230622,112400,150018130,14270,14270,14270,14270,16
20230622,112300,149789810,14270,14270,14270,14270,3
20230622,112200,149747000,14270,14270,14270,14270,15
20230622,112100,149532950,14270,14270,14270,14270,15
20230622,112000,149318900,14270,14270,14270,14270,0
20230622,111900,149318900,14270,14270,14290,14270,19
20230622,111800,149047750,14270,14280,14280,14270,34
20230622,111700,148562390,14280,14280,14280,14280,40
20230622,111600,147991190,14280,14290,14290,14280,89
20230622,111500,146719460,14290,14290,14290,14290,26
20230622,111400,146347920,14290,14270,14290,14270,117
20230622,111300,144676290,14270,14280,14280,14270,260
20230622,111200,140965890,14280,14290,14290,14280,23
20230622,111100,140637440,14270,14290,14290,14270,30
20230622,111000,140209040,14270,14270,14270,14270,15
20230622,110900,139994990,14270,14270,14270,14270,63
20230622,110800,139095980,14270,14270,14270,14270,16
20230622,110700,138867660,14270,14270,14270,14270,15
20230622,110600,138653610,14270,14270,14270,14270,15
20230622,110500,138439560,14270,14270,14270,14270,0
20230622,110400,138439560,14270,14270,14270,14270,16
20230622,110300,138211240,14270,14280,14280,14270,25
20230622,110200,137854390,14260,14260,14260,14260,16
20230622,110100,137626230,14260,14260,14260,14260,0
20230622,110000,137626230,14260,14260,14260,14260,15
20230622,105900,137412330,14260,14260,14260,14260,15
20230622,105800,137198430,14280,14280,14280,14280,3
20230622,105700,137155590,14260,14270,14270,14260,17
20230622,105600,136913160,14260,14260,14260,14260,15
20230622,105500,136699260,14270,14260,14270,14260,17
20230622,105400,136456820,14270,14270,14270,14270,0
20230622,105300,136456820,14270,14270,14280,14270,28
20230622,105200,136057150,14270,14270,14270,14270,11
20230622,105100,135900180,14280,14250,14280,14250,55
20230622,105000,135115360,14250,14250,14250,14250,217
20230622,104900,132023110,14260,14260,14260,14260,10
20230622,104800,131880510,14250,14250,14250,14250,15
20230622,104700,131666760,14250,14250,14250,14250,350
20230622,104600,126679260,14260,14280,14280,14260,54
20230622,104500,125908460,14250,14250,14250,14250,15
20230622,104400,125694710,14250,14250,14250,14250,15
20230622,104300,125480960,14250,14250,14250,14250,0
20230622,104200,125480960,14250,14250,14250,14250,16
20230622,104100,125252960,14260,14250,14260,14250,48
20230622,104000,124568750,14250,14250,14250,14250,152
20230622,103900,122402750,14260,14260,14260,14260,136
20230622,103800,120463390,14270,14270,14270,14270,51
20230622,103700,119735620,14270,14270,14280,14270,35
20230622,103600,119236070,14280,14270,14280,14270,7
20230622,103500,119136160,14270,14280,14300,14270,126
20230622,103400,117337120,14270,14310,14310,14270,32
20230622,103300,116880200,14270,14280,14280,14260,76
20230622,103200,115795240,14280,14280,14280,14280,11
20230622,103100,115638160,14280,14280,14280,14280,21
20230622,103000,115338280,14290,14290,14290,14290,0
20230622,102900,115338280,14290,14300,14300,14290,188
20230622,102800,112651230,14300,14300,14300,14300,20
20230622,102700,112365230,14300,14300,14300,14300,0
20230622,102600,112365230,14300,14300,14300,14300,0
20230622,102500,112365230,14300,14300,14300,14300,0
20230622,102400,112365230,14300,14300,14300,14300,1
20230622,102300,112350930,14300,14310,14310,14300,29
20230622,102200,111935950,14320,14320,14320,14320,5
20230622,102100,111864350,14340,14300,14340,14300,82
20230622,102000,110691710,14290,14290,14290,14290,0
20230622,101900,110691710,14290,14290,14290,14290,15
20230622,101800,110477360,14290,14300,14300,14290,21
20230622,101700,110177140,14300,14320,14320,14300,106
20230622,101600,108659280,14330,14330,14330,14330,0
20230622,101500,108659280,14330,14330,14330,14330,2
20230622,101400,108630620,14330,14330,14330,14330,0
20230622,101300,108630620,14330,14330,14330,14330,0
20230622,101200,108630620,14330,14310,14330,14310,229
20230622,101100,105351890,14310,14310,14310,14310,1
20230622,101000,105337580,14310,14310,14310,14310,0
20230622,100900,105337580,14310,14310,14310,14310,7
20230622,100800,105237410,14300,14300,14300,14300,196
20230622,100700,102434610,14300,14300,14300,14300,1
20230622,100600,102420310,14300,14310,14310,14300,194
20230622,100500,99645590,14350,14350,14350,14350,0
20230622,100400,99645590,14350,14340,14350,14340,8
20230622,100300,99530810,14280,14280,14280,14280,0
20230622,100200,99530810,14280,14280,14280,14280,0
20230622,100100,99530810,14280,14280,14280,14280,0
20230622,100000,99530810,14280,14280,14280,14280,0
20230622,095900,99530810,14280,14280,14280,14280,0
20230622,095800,99530810,14280,14270,14280,14270,208
20230622,095700,96562620,14280,14280,14280,14280,0
20230622,095600,96562620,14280,14280,14280,14280,0
20230622,095500,96562620,14280,14280,14280,14280,0
20230622,095400,96562620,14280,14280,14280,14280,1
20230622,095300,96548340,14280,14280,14280,14280,2
20230622,095200,96519780,14280,14280,14280,14280,2
20230622,095100,96491220,14280,14280,14280,14280,0
20230622,095000,96491220,14280,14280,14280,14280,41
20230622,094900,95905740,14280,14280,14280,14280,35
20230622,094800,95405940,14280,14310,14310,14280,111
20230622,094700,93817770,14280,14280,14280,14280,1
20230622,094600,93803490,14280,14300,14300,14280,170
20230622,094500,91375350,14320,14320,14320,14320,113
20230622,094400,89757190,14320,14320,14320,14320,0
20230622,094300,89757190,14320,14320,14320,14320,0
20230622,094200,89757190,14320,14310,14320,14300,153
20230622,094100,87568210,14320,14330,14330,14320,23
20230622,094000,87238670,14380,14320,14380,14320,30
20230622,093900,86808130,14310,14310,14310,14310,1
20230622,093800,86793820,14300,14300,14300,14300,0
20230622,093700,86793820,14300,14300,14300,14300,15
20230622,093600,86579320,14280,14300,14300,14280,4
20230622,093500,86522140,14350,14350,14350,14350,0
20230622,093400,86522140,14350,14290,14350,14290,87
20230622,093300,85277670,14270,14270,14270,14270,200
20230622,093200,82423670,14280,14270,14280,14270,66
20230622,093100,81481690,14270,14270,14270,14260,87
20230622,093000,80240700,14260,14260,14260,14260,24
20230622,092900,79898460,14270,14270,14270,14270,53
20230622,092800,79142150,14270,14280,14280,14270,20
20230622,092700,78856740,14290,14280,14290,14270,13
20230622,092600,78671090,14280,14280,14280,14280,10
20230622,092500,78528290,14290,14290,14290,14290,13
20230622,092400,78342520,14290,14290,14290,14270,11
20230622,092300,78185440,14290,14290,14290,14290,10
20230622,092200,78042540,14290,14290,14290,14290,0
20230622,092100,78042540,14290,14290,14290,14290,0
20230622,092000,78042540,14290,14290,14290,14290,50
20230622,091900,77328040,14250,14260,14270,14250,1178
20230622,091800,60527070,14260,14260,14260,14260,1
20230622,091700,60512810,14270,14250,14270,14250,72
20230622,091600,59486780,14250,14250,14250,14250,77
20230622,091500,58389530,14250,14240,14250,14240,191
20230622,091400,55667790,14190,14190,14190,14190,0
20230622,091300,55667790,14190,14210,14210,14190,653
20230622,091200,46398410,14210,14220,14220,14210,100
20230622,091100,44977310,14210,14220,14220,14210,120
20230622,091000,43272010,14220,14230,14230,14220,442
20230622,090900,36986240,14250,14280,14280,14250,449
20230622,090800,30581480,14270,14270,14270,14270,51
20230622,090700,29853710,14220,14200,14220,14200,347
20230622,090600,24924510,14200,14240,14240,14190,880
20230622,090500,12410600,14240,14270,14270,14240,67
20230622,090400,11455910,14280,14290,14290,14280,81
20230622,090300,10299150,14330,14270,14330,14270,394
20230622,090200,4672150,14280,14290,14290,14280,50
20230622,090100,3957850,14300,14290,14310,14290,40
20230622,090000,3385850,14280,14360,14360,14280,143