stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,205400,19729537690,18000,18000,18000,18000,6388
20230620,205300,19729537690,18000,18000,18000,18000,0
20230620,205200,19729537690,18000,18000,18000,18000,0
20230620,205100,19729537690,18000,18000,18000,18000,0
20230620,205000,19729537690,18000,18000,18000,18000,0
20230620,204900,19729537690,18000,18000,18000,18000,0
20230620,204800,19729537690,18000,18000,18000,18000,0
20230620,204700,19729537690,18000,18000,18000,18000,0
20230620,204600,19729537690,18000,18000,18000,18000,0
20230620,204500,19729537690,18000,18000,18000,18000,0
20230620,204400,19729537690,18000,18000,18000,18000,0
20230620,204300,19729537690,18000,18000,18000,18000,0
20230620,204200,19729537690,18000,18000,18000,18000,0
20230620,204100,19729537690,18000,18000,18000,18000,0
20230620,204000,19729537690,18000,18000,18000,18000,0
20230620,203900,19729537690,18000,18000,18000,18000,0
20230620,203800,19729537690,18000,18000,18000,18000,0
20230620,203700,19729537690,18000,18000,18000,18000,0
20230620,203600,19729537690,18000,18000,18000,18000,0
20230620,203500,19729537690,18000,18000,18000,18000,0
20230620,203400,19729537690,18000,18000,18000,18000,0
20230620,203300,19729537690,18000,18000,18000,18000,0
20230620,203200,19729537690,18000,18000,18000,18000,0
20230620,203100,19729537690,18000,18000,18000,18000,0
20230620,203000,19729537690,18000,18000,18000,18000,0
20230620,202900,19729537690,18000,18000,18000,18000,0
20230620,202800,19729537690,18000,18000,18000,18000,0
20230620,202700,19729537690,18000,18000,18000,18000,0
20230620,202600,19729537690,18000,18000,18000,18000,0
20230620,202500,19729537690,18000,18000,18000,18000,0
20230620,202400,19729537690,18000,18000,18000,18000,6388
20230620,202300,19729537690,18000,18000,18000,18000,0
20230620,202200,19729537690,18000,18000,18000,18000,0
20230620,202100,19729537690,18000,18000,18000,18000,0
20230620,202000,19729537690,18000,18000,18000,18000,0
20230620,201900,19729537690,18000,18000,18000,18000,0
20230620,201800,19729537690,18000,18000,18000,18000,0
20230620,201700,19729537690,18000,18000,18000,18000,0
20230620,201600,19729537690,18000,18000,18000,18000,0
20230620,201500,19729537690,18000,18000,18000,18000,0
20230620,201400,19729537690,18000,18000,18000,18000,0
20230620,201300,19729537690,18000,18000,18000,18000,0
20230620,201200,19729537690,18000,18000,18000,18000,0
20230620,201100,19729537690,18000,18000,18000,18000,0
20230620,201000,19729537690,18000,18000,18000,18000,0
20230620,200900,19729537690,18000,18000,18000,18000,0
20230620,200800,19729537690,18000,18000,18000,18000,0
20230620,200700,19729537690,18000,18000,18000,18000,0
20230620,200600,19729537690,18000,18000,18000,18000,0
20230620,200500,19729537690,18000,18000,18000,18000,0
20230620,200400,19729537690,18000,18000,18000,18000,0
20230620,200300,19729537690,18000,18000,18000,18000,0
20230620,200200,19729537690,18000,18000,18000,18000,0
20230620,200100,19729537690,18000,18000,18000,18000,0
20230620,200000,19729537690,18000,18000,18000,18000,0
20230620,195900,19729537690,18000,18000,18000,18000,0
20230620,195800,19729537690,18000,18000,18000,18000,0
20230620,195700,19729537690,18000,18000,18000,18000,0
20230620,195600,19729537690,18000,18000,18000,18000,0
20230620,195500,19729537690,18000,18000,18000,18000,0
20230620,195400,19729537690,18000,18000,18000,18000,6388
20230620,195300,19729537690,18000,18000,18000,18000,0
20230620,195200,19729537690,18000,18000,18000,18000,0
20230620,195100,19729537690,18000,18000,18000,18000,0
20230620,195000,19729537690,18000,18000,18000,18000,0
20230620,194900,19729537690,18000,18000,18000,18000,0
20230620,194800,19729537690,18000,18000,18000,18000,0
20230620,194700,19729537690,18000,18000,18000,18000,0
20230620,194600,19729537690,18000,18000,18000,18000,0
20230620,194500,19729537690,18000,18000,18000,18000,0
20230620,194400,19729537690,18000,18000,18000,18000,0
20230620,194300,19729537690,18000,18000,18000,18000,0
20230620,194200,19729537690,18000,18000,18000,18000,0
20230620,194100,19729537690,18000,18000,18000,18000,0
20230620,194000,19729537690,18000,18000,18000,18000,0
20230620,193900,19729537690,18000,18000,18000,18000,0
20230620,193800,19729537690,18000,18000,18000,18000,0
20230620,193700,19729537690,18000,18000,18000,18000,0
20230620,193600,19729537690,18000,18000,18000,18000,0
20230620,193500,19729537690,18000,18000,18000,18000,0
20230620,193400,19729537690,18000,18000,18000,18000,0
20230620,193300,19729537690,18000,18000,18000,18000,0
20230620,193200,19729537690,18000,18000,18000,18000,0
20230620,193100,19729537690,18000,18000,18000,18000,0
20230620,193000,19729537690,18000,18000,18000,18000,0
20230620,192900,19729537690,18000,18000,18000,18000,0
20230620,192800,19729537690,18000,18000,18000,18000,0
20230620,192700,19729537690,18000,18000,18000,18000,0
20230620,192600,19729537690,18000,18000,18000,18000,0
20230620,192500,19729537690,18000,18000,18000,18000,0
20230620,192400,19729537690,18000,18000,18000,18000,6388
20230620,192300,19729537690,18000,18000,18000,18000,0
20230620,192200,19729537690,18000,18000,18000,18000,0
20230620,192100,19729537690,18000,18000,18000,18000,0
20230620,192000,19729537690,18000,18000,18000,18000,0
20230620,191900,19729537690,18000,18000,18000,18000,0
20230620,191800,19729537690,18000,18000,18000,18000,0
20230620,191700,19729537690,18000,18000,18000,18000,0
20230620,191600,19729537690,18000,18000,18000,18000,0
20230620,191500,19729537690,18000,18000,18000,18000,0
20230620,191400,19729537690,18000,18000,18000,18000,0
20230620,191300,19729537690,18000,18000,18000,18000,0
20230620,191200,19729537690,18000,18000,18000,18000,0
20230620,191100,19729537690,18000,18000,18000,18000,0
20230620,191000,19729537690,18000,18000,18000,18000,0
20230620,190900,19729537690,18000,18000,18000,18000,0
20230620,190800,19729537690,18000,18000,18000,18000,0
20230620,190700,19729537690,18000,18000,18000,18000,0
20230620,190600,19729537690,18000,18000,18000,18000,0
20230620,190500,19729537690,18000,18000,18000,18000,0
20230620,190400,19729537690,18000,18000,18000,18000,0
20230620,190300,19729537690,18000,18000,18000,18000,0
20230620,190200,19729537690,18000,18000,18000,18000,0
20230620,190100,19729537690,18000,18000,18000,18000,0
20230620,190000,19729537690,18000,18000,18000,18000,0
20230620,185900,19729537690,18000,18000,18000,18000,0
20230620,185800,19729537690,18000,18000,18000,18000,0
20230620,185700,19729537690,18000,18000,18000,18000,0
20230620,185600,19729537690,18000,18000,18000,18000,0
20230620,185500,19729537690,18000,18000,18000,18000,0
20230620,185400,19729537690,18000,18000,18000,18000,6388
20230620,185300,19729537690,18000,18000,18000,18000,0
20230620,185200,19729537690,18000,18000,18000,18000,0
20230620,185100,19729537690,18000,18000,18000,18000,0
20230620,185000,19729537690,18000,18000,18000,18000,0
20230620,184900,19729537690,18000,18000,18000,18000,0
20230620,184800,19729537690,18000,18000,18000,18000,0
20230620,184700,19729537690,18000,18000,18000,18000,0
20230620,184600,19729537690,18000,18000,18000,18000,0
20230620,184500,19729537690,18000,18000,18000,18000,0
20230620,184400,19729537690,18000,18000,18000,18000,0
20230620,184300,19729537690,18000,18000,18000,18000,0
20230620,184200,19729537690,18000,18000,18000,18000,0
20230620,184100,19729537690,18000,18000,18000,18000,0
20230620,184000,19729537690,18000,18000,18000,18000,0
20230620,183900,19729537690,18000,18000,18000,18000,0
20230620,183800,19729537690,18000,18000,18000,18000,0
20230620,183700,19729537690,18000,18000,18000,18000,0
20230620,183600,19729537690,18000,18000,18000,18000,0
20230620,183500,19729537690,18000,18000,18000,18000,0
20230620,183400,19729537690,18000,18000,18000,18000,0
20230620,183300,19729537690,18000,18000,18000,18000,0
20230620,183200,19729537690,18000,18000,18000,18000,0
20230620,183100,19729537690,18000,18000,18000,18000,0
20230620,183000,19729537690,18000,18000,18000,18000,0
20230620,182900,19729537690,18000,18000,18000,18000,0
20230620,182800,19729537690,18000,18000,18000,18000,0
20230620,182700,19729537690,18000,18000,18000,18000,0
20230620,182600,19729537690,18000,18000,18000,18000,0
20230620,182500,19729537690,18000,18000,18000,18000,0
20230620,182400,19729537690,18000,18000,18000,18000,6388
20230620,182300,19729537690,18000,18000,18000,18000,0
20230620,182200,19729537690,18000,18000,18000,18000,0
20230620,182100,19729537690,18000,18000,18000,18000,0
20230620,182000,19729537690,18000,18000,18000,18000,0
20230620,181900,19729537690,18000,18000,18000,18000,0
20230620,181800,19729537690,18000,18000,18000,18000,0
20230620,181700,19729537690,18000,18000,18000,18000,0
20230620,181600,19729537690,18000,18000,18000,18000,0
20230620,181500,19729537690,18000,18000,18000,18000,0
20230620,181400,19729537690,18000,18000,18000,18000,0
20230620,181300,19729537690,18000,18000,18000,18000,0
20230620,181200,19729537690,18000,18000,18000,18000,0
20230620,181100,19729537690,18000,18000,18000,18000,0
20230620,181000,19729537690,18000,18000,18000,18000,0
20230620,180900,19729537690,18000,18000,18000,18000,0
20230620,180800,19729537690,18000,18000,18000,18000,0
20230620,180700,19729537690,18000,18000,18000,18000,0
20230620,180600,19729537690,18000,18000,18000,18000,0
20230620,180500,19729537690,18000,18000,18000,18000,0
20230620,180400,19729537690,18000,18000,18000,18000,0
20230620,180300,19729537690,18000,18000,18000,18000,0
20230620,180200,19729537690,18000,18000,18000,18000,0
20230620,180100,19729537690,18000,18000,18000,18000,0
20230620,180000,19729537690,18000,18000,18000,18000,0
20230620,175900,19729537690,18000,18000,18000,18000,0
20230620,175800,19729537690,18000,18000,18000,18000,0
20230620,175700,19729537690,18000,18000,18000,18000,0
20230620,175600,19729537690,18000,18000,18000,18000,0
20230620,175500,19729537690,18000,18000,18000,18000,0
20230620,175400,19729537690,18000,18000,18000,18000,6388
20230620,175300,19729537690,18000,18000,18000,18000,0
20230620,175200,19729537690,18000,18000,18000,18000,0
20230620,175100,19729537690,18000,18000,18000,18000,0
20230620,175000,19729537690,18000,18000,18000,18000,0
20230620,174900,19729537690,18000,18000,18000,18000,0
20230620,174800,19729537690,18000,18000,18000,18000,0
20230620,174700,19729537690,18000,18000,18000,18000,0
20230620,174600,19729537690,18000,18000,18000,18000,0
20230620,174500,19729537690,18000,18000,18000,18000,0
20230620,174400,19729537690,18000,18000,18000,18000,0
20230620,174300,19729537690,18000,18000,18000,18000,0
20230620,174200,19729537690,18000,18000,18000,18000,0
20230620,174100,19729537690,18000,18000,18000,18000,0
20230620,174000,19729537690,18000,18000,18000,18000,0
20230620,173900,19729537690,18000,18000,18000,18000,0
20230620,173800,19729537690,18000,18000,18000,18000,0
20230620,173700,19729537690,18000,18000,18000,18000,0
20230620,173600,19729537690,18000,18000,18000,18000,0
20230620,173500,19729537690,18000,18000,18000,18000,0
20230620,173400,19729537690,18000,18000,18000,18000,0
20230620,173300,19729537690,18000,18000,18000,18000,0
20230620,173200,19729537690,18000,18000,18000,18000,0
20230620,173100,19729537690,18000,18000,18000,18000,0
20230620,173000,19729537690,18000,18000,18000,18000,0
20230620,172900,19729537690,18000,18000,18000,18000,0
20230620,172800,19729537690,18000,18000,18000,18000,0
20230620,172700,19729537690,18000,18000,18000,18000,0
20230620,172600,19729537690,18000,18000,18000,18000,0
20230620,172500,19729537690,18000,18000,18000,18000,0
20230620,172400,19729537690,18000,18000,18000,18000,6388
20230620,172300,19729537690,18000,18000,18000,18000,0
20230620,172200,19729537690,18000,18000,18000,18000,0
20230620,172100,19729537690,18000,18000,18000,18000,0
20230620,172000,19729537690,18000,18000,18000,18000,0
20230620,171900,19729537690,18000,18000,18000,18000,0
20230620,171800,19729537690,18000,18000,18000,18000,0
20230620,171700,19729537690,18000,18000,18000,18000,0
20230620,171600,19729537690,18000,18000,18000,18000,0
20230620,171500,19729537690,18000,18000,18000,18000,0
20230620,171400,19729537690,18000,18000,18000,18000,0
20230620,171300,19729537690,18000,18000,18000,18000,0
20230620,171200,19729537690,18000,18000,18000,18000,0
20230620,171100,19729537690,18000,18000,18000,18000,0
20230620,171000,19729537690,18000,18000,18000,18000,0
20230620,170900,19729537690,18000,18000,18000,18000,0
20230620,170800,19729537690,18000,18000,18000,18000,0
20230620,170700,19729537690,18000,18000,18000,18000,0
20230620,170600,19729537690,18000,18000,18000,18000,0
20230620,170500,19729537690,18000,18000,18000,18000,0
20230620,170400,19729537690,18000,18000,18000,18000,0
20230620,170300,19729537690,18000,18000,18000,18000,0
20230620,170200,19729537690,18000,18000,18000,18000,0
20230620,170100,19729537690,18000,18000,18000,18000,0
20230620,170000,19729537690,18000,18000,18000,18000,0
20230620,165900,19729537690,18000,18000,18000,18000,0
20230620,165800,19729537690,18000,18000,18000,18000,0
20230620,165700,19729537690,18000,18000,18000,18000,0
20230620,165600,19729537690,18000,18000,18000,18000,0
20230620,165500,19729537690,18000,18000,18000,18000,0
20230620,165400,19729537690,18000,18000,18000,18000,6388
20230620,165300,19729537690,18000,18000,18000,18000,0
20230620,165200,19729537690,18000,18000,18000,18000,0
20230620,165100,19729537690,18000,18000,18000,18000,0
20230620,165000,19729537690,18000,18000,18000,18000,0
20230620,164900,19729537690,18000,18000,18000,18000,0
20230620,164800,19729537690,18000,18000,18000,18000,0
20230620,164700,19729537690,18000,18000,18000,18000,0
20230620,164600,19729537690,18000,18000,18000,18000,0
20230620,164500,19729537690,18000,18000,18000,18000,0
20230620,164400,19729537690,18000,18000,18000,18000,0
20230620,164300,19729537690,18000,18000,18000,18000,0
20230620,164200,19729537690,18000,18000,18000,18000,0
20230620,164100,19729537690,18000,18000,18000,18000,0
20230620,164000,19729537690,18000,18000,18000,18000,0
20230620,163900,19729537690,18000,18000,18000,18000,0
20230620,163800,19729537690,18000,18000,18000,18000,0
20230620,163700,19729537690,18000,18000,18000,18000,0
20230620,163600,19729537690,18000,18000,18000,18000,0
20230620,163500,19729537690,18000,18000,18000,18000,0
20230620,163400,19729537690,18000,18000,18000,18000,0
20230620,163300,19729537690,18000,18000,18000,18000,0
20230620,163200,19729537690,18000,18000,18000,18000,0
20230620,163100,19729537690,18000,18000,18000,18000,0
20230620,163000,19729537690,18000,18000,18000,18000,0
20230620,162900,19729537690,18000,18000,18000,18000,0
20230620,162800,19729537690,18000,18000,18000,18000,0
20230620,162700,19729537690,18000,18000,18000,18000,0
20230620,162600,19729537690,18000,18000,18000,18000,0
20230620,162500,19729537690,18000,18000,18000,18000,0
20230620,162400,19729537690,18000,18000,18000,18000,6388
20230620,162300,19729537690,18000,18000,18000,18000,0
20230620,162200,19729537690,18000,18000,18000,18000,0
20230620,162100,19729537690,18000,18000,18000,18000,0
20230620,162000,19729537690,18000,18000,18000,18000,0
20230620,161900,19729537690,18000,18000,18000,18000,0
20230620,161800,19729537690,18000,18000,18000,18000,0
20230620,161700,19729537690,18000,18000,18000,18000,0
20230620,161600,19729537690,18000,18000,18000,18000,0
20230620,161500,19729537690,18000,18000,18000,18000,0
20230620,161400,19729537690,18000,18000,18000,18000,0
20230620,161300,19729537690,18000,18000,18000,18000,0
20230620,161200,19729537690,18000,18000,18000,18000,0
20230620,161100,19729537690,18000,18000,18000,18000,0
20230620,161000,19729537690,18000,18000,18000,18000,0
20230620,160900,19729537690,18000,18000,18000,18000,0
20230620,160800,19729537690,18000,18000,18000,18000,0
20230620,160700,19729537690,18000,18000,18000,18000,0
20230620,160600,19729537690,18000,18000,18000,18000,0
20230620,160500,19729537690,18000,18000,18000,18000,0
20230620,160400,19729537690,18000,18000,18000,18000,0
20230620,160300,19729537690,18000,18000,18000,18000,0
20230620,160200,19729537690,18000,18000,18000,18000,0
20230620,160100,19729537690,18000,18000,18000,18000,0
20230620,160000,19729537690,18000,18000,18000,18000,0
20230620,155900,19729537690,18000,18000,18000,18000,0
20230620,155800,19729537690,18000,18000,18000,18000,0
20230620,155700,19729537690,18000,18000,18000,18000,0
20230620,155600,19729537690,18000,18000,18000,18000,0
20230620,155500,19729537690,18000,18000,18000,18000,0
20230620,155400,19729537690,18000,18000,18000,18000,6388
20230620,155300,19729537690,18000,18000,18000,18000,0
20230620,155200,19729537690,18000,18000,18000,18000,0
20230620,155100,19729537690,18000,18000,18000,18000,0
20230620,155000,19729537690,18000,18000,18000,18000,0
20230620,154900,19729537690,18000,18000,18000,18000,0
20230620,154800,19729537690,18000,18000,18000,18000,0
20230620,154700,19729537690,18000,18000,18000,18000,0
20230620,154600,19729537690,18000,18000,18000,18000,0
20230620,154500,19729537690,18000,18000,18000,18000,0
20230620,154400,19729537690,18000,18000,18000,18000,0
20230620,154300,19729537690,18000,18000,18000,18000,0
20230620,154200,19729537690,18000,18000,18000,18000,0
20230620,154100,19729537690,18000,18000,18000,18000,0
20230620,154000,19729537690,18000,18000,18000,18000,0
20230620,153900,19729537690,18000,18000,18000,18000,0
20230620,153800,19729537690,18000,18000,18000,18000,0
20230620,153700,19729537690,18000,18000,18000,18000,0
20230620,153600,19729537690,18000,18000,18000,18000,0
20230620,153500,19729537690,18000,18000,18000,18000,0
20230620,153400,19729537690,18000,18000,18000,18000,0
20230620,153300,19729537690,18000,18000,18000,18000,0
20230620,153200,19729537690,18000,18000,18000,18000,0
20230620,153100,19729537690,18000,18000,18000,18000,0
20230620,153000,19729537690,18000,18000,18000,18000,6388
20230620,152900,19614553690,17970,17970,17970,17970,0
20230620,152800,19614553690,17970,17970,17970,17970,0
20230620,152700,19614553690,17970,17970,17970,17970,0
20230620,152600,19614553690,17970,17970,17970,17970,0
20230620,152500,19614553690,17970,17970,17970,17970,0
20230620,152400,19614553690,17970,17970,17970,17970,0
20230620,152300,19614553690,17970,17970,17970,17970,0
20230620,152200,19614553690,17970,17970,17970,17970,0
20230620,152100,19614553690,17970,17970,17970,17970,0
20230620,152000,19614553690,17970,17970,17970,17970,0
20230620,151900,19614553690,17970,18050,18060,17960,3750
20230620,151800,19547126160,18050,18000,18050,17990,1145
20230620,151700,19526493300,18000,18000,18000,17970,829
20230620,151600,19511575890,18000,17970,18000,17960,706
20230620,151500,19498883220,17960,17960,17980,17940,440
20230620,151400,19490981620,17970,17970,17980,17960,459
20230620,151300,19482732660,17980,17950,17980,17920,325
20230620,151200,19476894350,17960,17960,17960,17910,949
20230620,151100,19459894010,17960,17980,17980,17910,1533
20230620,151000,19432383040,17980,17950,17980,17940,292
20230620,150900,19427137150,17970,17920,17990,17920,856
20230620,150800,19411773120,17960,17850,17960,17850,830
20230620,150700,19396928900,17850,17840,17850,17790,1993
20230620,150600,19361410070,17870,17770,17900,17740,5967
20230620,150500,19255270860,17770,17860,17880,17770,5225
20230620,150400,19162277370,17870,17880,17880,17770,2338
20230620,150300,19120666170,17780,17910,17910,17780,3761
20230620,150200,19053500900,17910,18000,18000,17900,2810
20230620,150100,19003146070,18010,18000,18030,17990,612
20230620,150000,18992122200,18020,17980,18020,17910,907
20230620,145900,18975827930,18000,17960,18000,17930,482
20230620,145800,18967164460,18020,18000,18050,17900,1232
20230620,145700,18945026970,18000,17940,18010,17910,237
20230620,145600,18940775100,17950,18000,18010,17900,1689
20230620,145500,18910421180,18000,18040,18060,18000,1532
20230620,145400,18882783950,18040,17920,18040,17900,783
20230620,145300,18868721060,17910,17900,17930,17870,1184
20230620,145200,18847524880,17900,17930,17940,17850,2584
20230620,145100,18801271200,17950,17980,17980,17910,4981
20230620,145000,18711811500,17990,18070,18080,17990,2631
20230620,144900,18664390220,18080,18060,18080,18040,1200
20230620,144800,18642723010,18060,18040,18090,18040,1060
20230620,144700,18623566300,18040,18050,18050,18010,420
20230620,144600,18615995230,18050,18040,18060,18030,589
20230620,144500,18605365940,18040,18050,18090,18030,2584
20230620,144400,18558653660,18090,18020,18090,18010,815
20230620,144300,18543954240,18020,18060,18090,18020,956
20230620,144200,18526678880,18060,18010,18070,18010,3450
20230620,144100,18464410960,18010,17980,18050,17970,973
20230620,144000,18446894240,17990,18050,18050,17990,484
20230620,143900,18438168050,18040,18010,18050,17980,1133
20230620,143800,18417755500,18010,18030,18050,18010,1369
20230620,143700,18393051370,18040,18020,18040,18010,800
20230620,143600,18378631870,18030,18000,18030,17980,827
20230620,143500,18363745280,18000,18020,18030,17980,228
20230620,143400,18359641600,18030,18030,18030,17970,435
20230620,143300,18351811120,18030,17970,18050,17960,1372
20230620,143200,18327106480,17970,17930,18000,17930,440
20230620,143100,18319199640,17930,17920,17930,17910,1043
20230620,143000,18300511400,17940,17920,17950,17920,1089
20230620,142900,18280986070,17920,17970,17970,17920,1636
20230620,142800,18251624580,17970,17960,17970,17950,911
20230620,142700,18235262220,17960,18000,18010,17960,1525
20230620,142600,18207838820,18010,17960,18020,17960,450
20230620,142500,18199739560,17980,18040,18050,17980,234
20230620,142400,18195520410,18040,17970,18050,17960,588
20230620,142300,18184924320,17970,18030,18040,17960,1527
20230620,142200,18157454810,18030,18010,18050,18010,1155
20230620,142100,18136625640,18010,18000,18010,17990,690
20230620,142000,18124203110,18000,17990,18010,17980,466
20230620,141900,18115820160,17980,18000,18010,17960,342
20230620,141800,18109665530,18010,18000,18020,17980,1704
20230620,141700,18078988300,18010,18010,18020,17990,719
20230620,141600,18066040280,18010,18020,18020,17980,459
20230620,141500,18057779040,18020,17990,18020,17990,816
20230620,141400,18043079360,18000,18030,18030,17990,553
20230620,141300,18033114240,18020,18010,18030,18000,287
20230620,141200,18027943370,18010,18020,18030,17950,1287
20230620,141100,18004790670,18020,18010,18020,17990,828
20230620,141000,17989885280,18020,18020,18030,17990,1090
20230620,140900,17970242150,18030,17970,18030,17950,965
20230620,140800,17952865080,17950,17880,17970,17870,331
20230620,140700,17946934510,17870,17850,17890,17830,476
20230620,140600,17938432880,17880,17910,17910,17830,1164
20230620,140500,17917623850,17910,17990,18000,17890,1230
20230620,140400,17895530700,17990,17980,18000,17970,346
20230620,140300,17889308230,17990,17970,17990,17880,606
20230620,140200,17878426150,17880,17970,17980,17880,533
20230620,140100,17868855600,17970,17970,18000,17830,1847
20230620,140000,17835781700,17960,17900,17980,17900,585
20230620,135900,17825279600,17910,17860,17920,17850,272
20230620,135800,17820415890,17930,17940,17980,17850,402
20230620,135700,17813209930,17980,17870,17990,17870,1468
20230620,135600,17786839890,17870,17820,17870,17790,2108
20230620,135500,17749301190,17820,17850,17860,17800,1315
20230620,135400,17725849970,17860,17870,17870,17850,1222
20230620,135300,17704027000,17870,17900,17900,17870,639
20230620,135200,17692593810,17900,17930,17970,17890,4182
20230620,135100,17617712250,17980,17970,17990,17920,2510
20230620,135000,17572598670,17970,17980,18020,17970,377
20230620,134900,17565819770,17970,17980,18020,17950,544
20230620,134800,17556042160,17970,17990,18000,17970,1977
20230620,134700,17520476000,18000,17970,18030,17970,744
20230620,134600,17507089200,18020,18020,18030,17960,784
20230620,134500,17492978330,18030,18020,18100,18010,714
20230620,134400,17480085790,18020,18010,18060,18010,734
20230620,134300,17466852100,18020,18040,18070,17940,1376
20230620,134200,17442060610,18030,18050,18090,18030,620
20230620,134100,17430862420,18060,17930,18060,17930,2236
20230620,134000,17390645640,17920,17870,17980,17870,665
20230620,133900,17378714610,17870,18000,18030,17870,2480
20230620,133800,17334102850,18000,17970,18050,17860,3367
20230620,133700,17273659190,17980,18050,18050,17960,2751
20230620,133600,17224129300,18060,18160,18190,18060,3836
20230620,133500,17154602230,18170,18190,18240,18150,4453
20230620,133400,17073637130,18200,18230,18250,18190,2743
20230620,133300,17023625200,18230,18190,18240,18160,6349
20230620,133200,16908072670,18180,18160,18180,18120,2296
20230620,133100,16866385730,18160,18170,18180,18150,1277
20230620,133000,16843187920,18170,18120,18170,18120,1137
20230620,132900,16822537880,18130,18130,18170,18110,1897
20230620,132800,16788116290,18140,18130,18150,18110,4668
20230620,132700,16703477510,18130,18100,18130,18060,4588
20230620,132600,16620454930,18100,18050,18110,18050,5908
20230620,132500,16513574980,18050,18050,18090,18050,1267
20230620,132400,16490678160,18090,18070,18090,18050,4388
20230620,132300,16411347310,18070,18120,18140,18070,3863
20230620,132200,16341445310,18120,18090,18140,18090,5285
20230620,132100,16245641660,18100,17990,18100,17970,7902
20230620,132000,16103148330,17980,17890,17980,17890,6914
20230620,131900,15979063540,17890,17890,17910,17790,9255
20230620,131800,15813664400,17890,17840,17910,17840,1408
20230620,131700,15788496220,17840,17750,17850,17740,1261
20230620,131600,15766070470,17750,17750,17750,17700,2385
20230620,131500,15723783100,17750,17770,17780,17750,4269
20230620,131400,15647958890,17780,17870,17870,17780,3846
20230620,131300,15579448110,17870,17830,17910,17800,11290
20230620,131200,15377906300,17820,17770,17820,17770,12033
20230620,131100,15163668240,17780,17780,17790,17770,1580
20230620,131000,15135574430,17770,17780,17790,17770,4417
20230620,130900,15057023070,17770,17770,17780,17770,759
20230620,130800,15043534700,17770,17770,17780,17760,2671
20230620,130700,14996071360,17770,17750,17770,17740,7991
20230620,130600,14854134450,17740,17720,17750,17710,2171
20230620,130500,14815641130,17720,17650,17720,17650,10441
20230620,130400,14630953670,17660,17650,17660,17640,610
20230620,130300,14620185490,17650,17650,17660,17650,486
20230620,130200,14611604630,17660,17650,17670,17650,3881
20230620,130100,14543072220,17650,17660,17660,17640,1613
20230620,130000,14514601260,17660,17650,17660,17650,1637
20230620,125900,14485704660,17640,17640,17650,17640,1759
20230620,125800,14454664000,17640,17630,17640,17620,2715
20230620,125700,14406794870,17620,17630,17640,17620,1064
20230620,125600,14388036610,17640,17630,17640,17610,1268
20230620,125500,14365687930,17620,17590,17640,17590,2389
20230620,125400,14323588840,17590,17610,17610,17590,1225
20230620,125300,14302033910,17600,17590,17610,17590,1496
20230620,125200,14275705040,17600,17530,17600,17530,3584
20230620,125100,14212692250,17550,17560,17560,17520,890
20230620,125000,14197075080,17560,17530,17560,17530,621
20230620,124900,14186178610,17530,17550,17550,17520,781
20230620,124800,14172489810,17550,17510,17560,17510,882
20230620,124700,14157013270,17500,17500,17510,17460,2112
20230620,124600,14120083700,17510,17530,17530,17480,1399
20230620,124500,14095594090,17500,17480,17560,17480,384
20230620,124400,14088862720,17480,17520,17520,17470,517
20230620,124300,14079817270,17520,17500,17530,17470,708
20230620,124200,14067432270,17550,17440,17550,17440,4183
20230620,124100,13994290690,17440,17430,17450,17420,259
20230620,124000,13989775370,17430,17410,17440,17410,1213
20230620,123900,13968642590,17410,17410,17450,17410,683
20230620,123800,13956735900,17410,17390,17410,17390,753
20230620,123700,13943633980,17390,17380,17400,17380,280
20230620,123600,13938764660,17380,17390,17400,17360,4337
20230620,123500,13863381530,17390,17410,17430,17390,797
20230620,123400,13849509420,17420,17400,17420,17400,709
20230620,123300,13837166200,17400,17420,17440,17400,6308
20230620,123200,13727346890,17420,17430,17440,17420,613
20230620,123100,13716661670,17440,17430,17440,17430,365
20230620,123000,13710297590,17430,17440,17460,17430,543
20230620,122900,13700826920,17430,17440,17450,17430,1441
20230620,122800,13675695480,17440,17480,17490,17440,944
20230620,122700,13659221180,17480,17450,17490,17450,237
20230620,122600,13655079220,17440,17490,17490,17440,946
20230620,122500,13638563950,17500,17530,17540,17500,1088
20230620,122400,13619514430,17540,17510,17550,17510,366
20230620,122300,13613096120,17510,17520,17520,17510,661
20230620,122200,13601519710,17510,17540,17540,17510,609
20230620,122100,13590850490,17540,17530,17540,17520,518
20230620,122000,13581770910,17530,17520,17530,17510,640
20230620,121900,13570560480,17520,17540,17540,17510,510
20230620,121800,13561622970,17540,17520,17540,17510,551
20230620,121700,13551966990,17510,17510,17520,17510,587
20230620,121600,13541687660,17520,17520,17520,17510,509
20230620,121500,13532772140,17550,17490,17550,17490,2010
20230620,121400,13497565720,17480,17490,17500,17480,333
20230620,121300,13491741660,17490,17480,17490,17480,592
20230620,121200,13481390100,17480,17480,17500,17480,740
20230620,121100,13468446480,17480,17460,17490,17450,581
20230620,121000,13458301050,17470,17450,17470,17450,808
20230620,120900,13444197320,17450,17450,17460,17440,732
20230620,120800,13431423230,17450,17450,17460,17440,738
20230620,120700,13418548170,17450,17450,17460,17440,560
20230620,120600,13408775440,17450,17440,17450,17440,1256
20230620,120500,13386862800,17440,17420,17450,17400,1401
20230620,120400,13362467420,17420,17430,17440,17410,621
20230620,120300,13351646860,17430,17430,17480,17420,772
20230620,120200,13338180800,17420,17460,17470,17420,2046
20230620,120100,13302497720,17450,17440,17460,17440,181
20230620,120000,13299339090,17440,17440,17450,17430,1544
20230620,115900,13272403100,17440,17450,17450,17440,317
20230620,115800,13266873850,17440,17450,17450,17430,315
20230620,115700,13261378380,17450,17430,17450,17420,800
20230620,115600,13247433180,17430,17430,17430,17420,286
20230620,115500,13242448930,17440,17420,17440,17420,805
20230620,115400,13228416450,17420,17420,17450,17420,1203
20230620,115300,13207449630,17420,17410,17430,17410,1334
20230620,115200,13184216610,17420,17430,17440,17420,1050
20230620,115100,13165916660,17440,17450,17460,17430,761
20230620,115000,13152637840,17430,17470,17480,17430,840
20230620,114900,13137977610,17480,17480,17490,17480,492
20230620,114800,13129374160,17480,17480,17490,17450,869
20230620,114700,13114192280,17480,17470,17490,17470,1109
20230620,114600,13094805990,17470,17500,17500,17450,930
20230620,114500,13078567760,17490,17490,17510,17470,773
20230620,114400,13065043660,17490,17510,17510,17490,1314
20230620,114300,13042043120,17510,17480,17520,17480,516
20230620,114200,13033005420,17460,17520,17590,17460,1361
20230620,114100,13009172070,17480,17580,17580,17480,1400
20230620,114000,12984623410,17580,17550,17590,17550,384
20230620,113900,12977873560,17550,17530,17590,17530,675
20230620,113800,12966011880,17510,17590,17600,17510,1137
20230620,113700,12946038970,17610,17620,17620,17550,1341
20230620,113600,12922460720,17630,17580,17630,17570,2109
20230620,113500,12885344230,17580,17600,17620,17430,6265
20230620,113400,12775586270,17590,17560,17590,17560,526
20230620,113300,12766337340,17600,17600,17600,17500,210
20230620,113200,12762644840,17600,17560,17620,17500,2093
20230620,113100,12725865030,17560,17650,17650,17560,913
20230620,113000,12709794720,17650,17610,17660,17610,618
20230620,112900,12698891670,17610,17600,17640,17600,929
20230620,112800,12682522140,17580,17660,17670,17580,2316
20230620,112700,12641649710,17660,17590,17660,17540,4296
20230620,112600,12565914650,17590,17600,17610,17590,1521
20230620,112500,12539147320,17590,17540,17590,17540,903
20230620,112400,12523281550,17530,17500,17590,17490,841
20230620,112300,12508538830,17480,17580,17600,17410,3119
20230620,112200,12453892790,17580,17570,17600,17570,754
20230620,112100,12440636570,17570,17560,17590,17540,656
20230620,112000,12429108740,17570,17550,17570,17510,897
20230620,111900,12413368020,17560,17510,17560,17510,395
20230620,111800,12406438650,17510,17500,17580,17500,1288
20230620,111700,12383867260,17500,17450,17500,17440,2378
20230620,111600,12342289070,17440,17430,17450,17430,284
20230620,111500,12337335710,17430,17460,17470,17420,895
20230620,111400,12321715210,17460,17460,17470,17410,873
20230620,111300,12306479880,17460,17500,17500,17460,676
20230620,111200,12294655900,17490,17520,17530,17490,1247
20230620,111100,12272810120,17520,17520,17540,17520,416
20230620,111000,12265519130,17540,17520,17550,17520,860
20230620,110900,12250441530,17530,17530,17540,17530,980
20230620,110800,12233256350,17530,17530,17540,17520,647
20230620,110700,12221909180,17530,17520,17540,17520,1085
20230620,110600,12202893730,17540,17550,17550,17540,1654
20230620,110500,12173876090,17540,17560,17580,17540,4045
20230620,110400,12102888090,17570,17600,17620,17560,1572
20230620,110300,12075217580,17600,17590,17600,17580,1932
20230620,110200,12041237880,17590,17580,17610,17560,12059
20230620,110100,11829111110,17570,17510,17570,17500,2600
20230620,110000,11783515490,17510,17500,17520,17490,938
20230620,105900,11767091840,17490,17480,17510,17480,1737
20230620,105800,11736696160,17490,17470,17490,17470,1649
20230620,105700,11707870530,17470,17420,17490,17420,1587
20230620,105600,11680153300,17420,17390,17440,17390,1417
20230620,105500,11655460490,17400,17400,17400,17390,3667
20230620,105400,11591686590,17400,17360,17410,17360,1999
20230620,105300,11556930600,17360,17390,17400,17360,1714
20230620,105200,11527129810,17380,17390,17410,17380,1716
20230620,105100,11497281730,17390,17360,17390,17360,2379
20230620,105000,11455919290,17350,17340,17350,17320,1021
20230620,104900,11438210300,17330,17320,17330,17310,1043
20230620,104800,11420142980,17320,17320,17330,17300,606
20230620,104700,11409648790,17320,17300,17330,17300,843
20230620,104600,11395052380,17310,17270,17310,17260,1145
20230620,104500,11375259220,17280,17300,17300,17260,820
20230620,104400,11361086530,17290,17280,17300,17270,1014
20230620,104300,11343559610,17280,17300,17300,17270,1023
20230620,104200,11325872190,17300,17260,17320,17260,2290
20230620,104100,11286273390,17270,17240,17270,17240,483
20230620,104000,11277941090,17240,17230,17270,17230,1952
20230620,103900,11244295220,17240,17210,17270,17190,1209
20230620,103800,11223478810,17200,17220,17240,17190,10874
20230620,103700,11036262770,17220,17240,17270,17210,5122
20230620,103600,10947977480,17240,17300,17340,17230,14380
20230620,103500,10699788320,17300,17340,17350,17300,3706
20230620,103400,10635603410,17340,17400,17410,17340,5279
20230620,103300,10543890050,17410,17390,17450,17390,771
20230620,103200,10530466350,17390,17430,17480,17390,7171
20230620,103100,10405352640,17400,17370,17430,17330,2708
20230620,103000,10358253890,17360,17310,17410,17300,1524
20230620,102900,10331836940,17300,17280,17300,17260,2463
20230620,102800,10289292640,17270,17270,17280,17250,4223
20230620,102700,10216376770,17260,17270,17290,17260,5014
20230620,102600,10129808350,17260,17320,17340,17260,7655
20230620,102500,9997575820,17320,17280,17320,17280,7661
20230620,102400,9865045130,17280,17330,17330,17270,8845
20230620,102300,9712100950,17330,17350,17350,17320,2727
20230620,102200,9664825790,17360,17360,17370,17350,3228
20230620,102100,9608793900,17360,17360,17370,17320,3554
20230620,102000,9547135280,17370,17330,17370,17300,2499
20230620,101900,9503855780,17340,17350,17370,17330,4175
20230620,101800,9431447440,17370,17380,17400,17350,6474
20230620,101700,9318978340,17380,17400,17450,17370,4803
20230620,101600,9235425010,17450,17410,17460,17410,3609
20230620,101500,9172550430,17410,17410,17430,17390,3303
20230620,101400,9115085970,17400,17380,17400,17370,2409
20230620,101300,9073214560,17380,17390,17390,17360,2548
20230620,101200,9028935260,17390,17420,17430,17390,8883
20230620,101100,8874272050,17430,17450,17450,17410,444
20230620,101000,8866538090,17410,17450,17480,17410,2001
20230620,100900,8831648730,17450,17510,17520,17450,4612
20230620,100800,8750995550,17510,17520,17530,17510,1664
20230620,100700,8721849550,17530,17630,17630,17530,5814
20230620,100600,8619625540,17660,17660,17690,17600,6622
20230620,100500,8502826670,17670,17690,17700,17670,4098
20230620,100400,8430337610,17700,17690,17700,17670,2495
20230620,100300,8386204510,17690,17710,17720,17690,3116
20230620,100200,8331019440,17710,17700,17710,17700,634
20230620,100100,8319791310,17700,17700,17710,17700,771
20230620,100000,8306144220,17720,17700,17720,17690,942
20230620,095900,8289469380,17690,17680,17700,17670,2257
20230620,095800,8249541030,17670,17690,17700,17670,180
20230620,095700,8246359300,17690,17660,17730,17660,1221
20230620,095600,8224748220,17670,17680,17680,17650,2580
20230620,095500,8179182400,17670,17700,17740,17650,913
20230620,095400,8163039380,17710,17660,17740,17660,1759
20230620,095300,8131874370,17660,17690,17760,17660,1706
20230620,095200,8101707100,17690,17720,17780,17690,3757
20230620,095100,8035014060,17730,17660,17770,17620,11315
20230620,095000,7834326290,17660,17670,17690,17640,2389
20230620,094900,7792100570,17660,17640,17680,17640,1064
20230620,094800,7773314230,17640,17620,17650,17580,4709
20230620,094700,7690410330,17620,17620,17640,17600,1616
20230620,094600,7661940330,17630,17730,17740,17620,11673
20230620,094500,7455214340,17740,17690,17740,17670,8688
20230620,094400,7301330190,17680,17620,17710,17620,9688
20230620,094300,7129853250,17690,17680,17700,17580,8862
20230620,094200,6973168480,17690,17610,17700,17550,4920
20230620,094100,6886271320,17610,17540,17610,17510,2716
20230620,094000,6838589020,17540,17540,17550,17530,949
20230620,093900,6821939470,17540,17540,17560,17510,7126
20230620,093800,6697006190,17550,17470,17560,17470,3667
20230620,093700,6632789870,17470,17440,17470,17410,4035
20230620,093600,6562481140,17450,17430,17480,17420,5187
20230620,093500,6471963340,17400,17350,17420,17350,3056
20230620,093400,6418855960,17350,17420,17460,17340,12994
20230620,093300,6192951220,17420,17280,17420,17240,21522
20230620,093200,5821235330,17290,17350,17380,17260,19655
20230620,093100,5480546900,17350,17430,17440,17280,36126
20230620,093000,4853586850,17440,17490,17520,17420,19626
20230620,092900,4510960850,17480,17570,17570,17480,5463
20230620,092800,4415260950,17560,17540,17620,17530,5850
20230620,092700,4312642670,17540,17560,17590,17530,5144
20230620,092600,4222329900,17570,17500,17620,17460,7707
20230620,092500,4087165070,17430,17460,17530,17420,28226
20230620,092400,3594767090,17460,17550,17550,17460,17068
20230620,092300,3295893100,17550,17620,17630,17550,8546
20230620,092200,3145641800,17610,17610,17640,17580,7651
20230620,092100,3010994780,17620,17650,17650,17610,1900
20230620,092000,2977514160,17640,17780,17800,17600,25928
20230620,091900,2519905130,17780,17840,17930,17780,7302
20230620,091800,2389640350,17810,17800,17940,17800,1017
20230620,091700,2371470300,17790,17830,17830,17790,4032
20230620,091600,2299673360,17830,18000,18000,17830,6811
20230620,091500,2177634010,18010,17820,18010,17820,5570
20230620,091400,2077729100,17820,17730,17860,17730,4556
20230620,091300,1996698660,17730,17690,17760,17680,2667
20230620,091200,1949416930,17750,17600,17760,17580,4537
20230620,091100,1869441800,17600,17610,17610,17590,3877
20230620,091000,1801202760,17610,17640,17680,17590,11049
20230620,090900,1606737910,17690,17750,17760,17590,20075
20230620,090800,1252285200,17760,17850,17930,17750,7906
20230620,090700,1111319250,17850,17930,17960,17770,14888
20230620,090600,845592380,17930,18040,18040,17930,8147
20230620,090500,698990770,18030,18060,18130,18030,7369
20230620,090400,565966220,18050,18150,18180,18050,9114
20230620,090300,401105130,18150,18200,18200,18110,3828
20230620,090200,331642640,18210,18350,18430,18210,3876
20230620,090100,260798980,18320,18460,18460,18320,4390
20230620,090000,179999750,18460,18420,18460,18320,9772