stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,205100,9349135720,17100,17100,17100,17100,11821
20230607,205000,9349135720,17100,17100,17100,17100,0
20230607,204900,9349135720,17100,17100,17100,17100,0
20230607,204800,9349135720,17100,17100,17100,17100,0
20230607,204700,9349135720,17100,17100,17100,17100,0
20230607,204600,9349135720,17100,17100,17100,17100,0
20230607,204500,9349135720,17100,17100,17100,17100,0
20230607,204400,9349135720,17100,17100,17100,17100,0
20230607,204300,9349135720,17100,17100,17100,17100,0
20230607,204200,9349135720,17100,17100,17100,17100,0
20230607,204100,9349135720,17100,17100,17100,17100,0
20230607,204000,9349135720,17100,17100,17100,17100,0
20230607,203900,9349135720,17100,17100,17100,17100,0
20230607,203800,9349135720,17100,17100,17100,17100,0
20230607,203700,9349135720,17100,17100,17100,17100,0
20230607,203600,9349135720,17100,17100,17100,17100,0
20230607,203500,9349135720,17100,17100,17100,17100,0
20230607,203400,9349135720,17100,17100,17100,17100,0
20230607,203300,9349135720,17100,17100,17100,17100,0
20230607,203200,9349135720,17100,17100,17100,17100,0
20230607,203100,9349135720,17100,17100,17100,17100,0
20230607,203000,9349135720,17100,17100,17100,17100,0
20230607,202900,9349135720,17100,17100,17100,17100,0
20230607,202800,9349135720,17100,17100,17100,17100,0
20230607,202700,9349135720,17100,17100,17100,17100,0
20230607,202600,9349135720,17100,17100,17100,17100,0
20230607,202500,9349135720,17100,17100,17100,17100,0
20230607,202400,9349135720,17100,17100,17100,17100,0
20230607,202300,9349135720,17100,17100,17100,17100,0
20230607,202200,9349135720,17100,17100,17100,17100,0
20230607,202100,9349135720,17100,17100,17100,17100,11821
20230607,202000,9349135720,17100,17100,17100,17100,0
20230607,201900,9349135720,17100,17100,17100,17100,0
20230607,201800,9349135720,17100,17100,17100,17100,0
20230607,201700,9349135720,17100,17100,17100,17100,0
20230607,201600,9349135720,17100,17100,17100,17100,0
20230607,201500,9349135720,17100,17100,17100,17100,0
20230607,201400,9349135720,17100,17100,17100,17100,0
20230607,201300,9349135720,17100,17100,17100,17100,0
20230607,201200,9349135720,17100,17100,17100,17100,0
20230607,201100,9349135720,17100,17100,17100,17100,0
20230607,201000,9349135720,17100,17100,17100,17100,0
20230607,200900,9349135720,17100,17100,17100,17100,0
20230607,200800,9349135720,17100,17100,17100,17100,0
20230607,200700,9349135720,17100,17100,17100,17100,0
20230607,200600,9349135720,17100,17100,17100,17100,0
20230607,200500,9349135720,17100,17100,17100,17100,0
20230607,200400,9349135720,17100,17100,17100,17100,0
20230607,200300,9349135720,17100,17100,17100,17100,0
20230607,200200,9349135720,17100,17100,17100,17100,0
20230607,200100,9349135720,17100,17100,17100,17100,0
20230607,200000,9349135720,17100,17100,17100,17100,0
20230607,195900,9349135720,17100,17100,17100,17100,0
20230607,195800,9349135720,17100,17100,17100,17100,0
20230607,195700,9349135720,17100,17100,17100,17100,0
20230607,195600,9349135720,17100,17100,17100,17100,0
20230607,195500,9349135720,17100,17100,17100,17100,0
20230607,195400,9349135720,17100,17100,17100,17100,0
20230607,195300,9349135720,17100,17100,17100,17100,0
20230607,195200,9349135720,17100,17100,17100,17100,0
20230607,195100,9349135720,17100,17100,17100,17100,11821
20230607,195000,9349135720,17100,17100,17100,17100,0
20230607,194900,9349135720,17100,17100,17100,17100,0
20230607,194800,9349135720,17100,17100,17100,17100,0
20230607,194700,9349135720,17100,17100,17100,17100,0
20230607,194600,9349135720,17100,17100,17100,17100,0
20230607,194500,9349135720,17100,17100,17100,17100,0
20230607,194400,9349135720,17100,17100,17100,17100,0
20230607,194300,9349135720,17100,17100,17100,17100,0
20230607,194200,9349135720,17100,17100,17100,17100,0
20230607,194100,9349135720,17100,17100,17100,17100,0
20230607,194000,9349135720,17100,17100,17100,17100,0
20230607,193900,9349135720,17100,17100,17100,17100,0
20230607,193800,9349135720,17100,17100,17100,17100,0
20230607,193700,9349135720,17100,17100,17100,17100,0
20230607,193600,9349135720,17100,17100,17100,17100,0
20230607,193500,9349135720,17100,17100,17100,17100,0
20230607,193400,9349135720,17100,17100,17100,17100,0
20230607,193300,9349135720,17100,17100,17100,17100,0
20230607,193200,9349135720,17100,17100,17100,17100,0
20230607,193100,9349135720,17100,17100,17100,17100,0
20230607,193000,9349135720,17100,17100,17100,17100,0
20230607,192900,9349135720,17100,17100,17100,17100,0
20230607,192800,9349135720,17100,17100,17100,17100,0
20230607,192700,9349135720,17100,17100,17100,17100,0
20230607,192600,9349135720,17100,17100,17100,17100,0
20230607,192500,9349135720,17100,17100,17100,17100,0
20230607,192400,9349135720,17100,17100,17100,17100,0
20230607,192300,9349135720,17100,17100,17100,17100,0
20230607,192200,9349135720,17100,17100,17100,17100,0
20230607,192100,9349135720,17100,17100,17100,17100,11821
20230607,192000,9349135720,17100,17100,17100,17100,0
20230607,191900,9349135720,17100,17100,17100,17100,0
20230607,191800,9349135720,17100,17100,17100,17100,0
20230607,191700,9349135720,17100,17100,17100,17100,0
20230607,191600,9349135720,17100,17100,17100,17100,0
20230607,191500,9349135720,17100,17100,17100,17100,0
20230607,191400,9349135720,17100,17100,17100,17100,0
20230607,191300,9349135720,17100,17100,17100,17100,0
20230607,191200,9349135720,17100,17100,17100,17100,0
20230607,191100,9349135720,17100,17100,17100,17100,0
20230607,191000,9349135720,17100,17100,17100,17100,0
20230607,190900,9349135720,17100,17100,17100,17100,0
20230607,190800,9349135720,17100,17100,17100,17100,0
20230607,190700,9349135720,17100,17100,17100,17100,0
20230607,190600,9349135720,17100,17100,17100,17100,0
20230607,190500,9349135720,17100,17100,17100,17100,0
20230607,190400,9349135720,17100,17100,17100,17100,0
20230607,190300,9349135720,17100,17100,17100,17100,0
20230607,190200,9349135720,17100,17100,17100,17100,0
20230607,190100,9349135720,17100,17100,17100,17100,0
20230607,190000,9349135720,17100,17100,17100,17100,0
20230607,185900,9349135720,17100,17100,17100,17100,0
20230607,185800,9349135720,17100,17100,17100,17100,0
20230607,185700,9349135720,17100,17100,17100,17100,0
20230607,185600,9349135720,17100,17100,17100,17100,0
20230607,185500,9349135720,17100,17100,17100,17100,0
20230607,185400,9349135720,17100,17100,17100,17100,0
20230607,185300,9349135720,17100,17100,17100,17100,0
20230607,185200,9349135720,17100,17100,17100,17100,0
20230607,185100,9349135720,17100,17100,17100,17100,11821
20230607,185000,9349135720,17100,17100,17100,17100,0
20230607,184900,9349135720,17100,17100,17100,17100,0
20230607,184800,9349135720,17100,17100,17100,17100,0
20230607,184700,9349135720,17100,17100,17100,17100,0
20230607,184600,9349135720,17100,17100,17100,17100,0
20230607,184500,9349135720,17100,17100,17100,17100,0
20230607,184400,9349135720,17100,17100,17100,17100,0
20230607,184300,9349135720,17100,17100,17100,17100,0
20230607,184200,9349135720,17100,17100,17100,17100,0
20230607,184100,9349135720,17100,17100,17100,17100,0
20230607,184000,9349135720,17100,17100,17100,17100,0
20230607,183900,9349135720,17100,17100,17100,17100,0
20230607,183800,9349135720,17100,17100,17100,17100,0
20230607,183700,9349135720,17100,17100,17100,17100,0
20230607,183600,9349135720,17100,17100,17100,17100,0
20230607,183500,9349135720,17100,17100,17100,17100,0
20230607,183400,9349135720,17100,17100,17100,17100,0
20230607,183300,9349135720,17100,17100,17100,17100,0
20230607,183200,9349135720,17100,17100,17100,17100,0
20230607,183100,9349135720,17100,17100,17100,17100,0
20230607,183000,9349135720,17100,17100,17100,17100,0
20230607,182900,9349135720,17100,17100,17100,17100,0
20230607,182800,9349135720,17100,17100,17100,17100,0
20230607,182700,9349135720,17100,17100,17100,17100,0
20230607,182600,9349135720,17100,17100,17100,17100,0
20230607,182500,9349135720,17100,17100,17100,17100,0
20230607,182400,9349135720,17100,17100,17100,17100,0
20230607,182300,9349135720,17100,17100,17100,17100,0
20230607,182200,9349135720,17100,17100,17100,17100,0
20230607,182100,9349135720,17100,17100,17100,17100,11821
20230607,182000,9349135720,17100,17100,17100,17100,0
20230607,181900,9349135720,17100,17100,17100,17100,0
20230607,181800,9349135720,17100,17100,17100,17100,0
20230607,181700,9349135720,17100,17100,17100,17100,0
20230607,181600,9349135720,17100,17100,17100,17100,0
20230607,181500,9349135720,17100,17100,17100,17100,0
20230607,181400,9349135720,17100,17100,17100,17100,0
20230607,181300,9349135720,17100,17100,17100,17100,0
20230607,181200,9349135720,17100,17100,17100,17100,0
20230607,181100,9349135720,17100,17100,17100,17100,0
20230607,181000,9349135720,17100,17100,17100,17100,0
20230607,180900,9349135720,17100,17100,17100,17100,0
20230607,180800,9349135720,17100,17100,17100,17100,0
20230607,180700,9349135720,17100,17100,17100,17100,0
20230607,180600,9349135720,17100,17100,17100,17100,0
20230607,180500,9349135720,17100,17100,17100,17100,0
20230607,180400,9349135720,17100,17100,17100,17100,0
20230607,180300,9349135720,17100,17100,17100,17100,0
20230607,180200,9349135720,17100,17100,17100,17100,0
20230607,180100,9349135720,17100,17100,17100,17100,0
20230607,180000,9349135720,17100,17100,17100,17100,0
20230607,175900,9349135720,17100,17100,17100,17100,0
20230607,175800,9349135720,17100,17100,17100,17100,0
20230607,175700,9349135720,17100,17100,17100,17100,0
20230607,175600,9349135720,17100,17100,17100,17100,0
20230607,175500,9349135720,17100,17100,17100,17100,0
20230607,175400,9349135720,17100,17100,17100,17100,0
20230607,175300,9349135720,17100,17100,17100,17100,0
20230607,175200,9349135720,17100,17100,17100,17100,0
20230607,175100,9349135720,17100,17100,17100,17100,11821
20230607,175000,9349135720,17100,17100,17100,17100,0
20230607,174900,9349135720,17100,17100,17100,17100,0
20230607,174800,9349135720,17100,17100,17100,17100,0
20230607,174700,9349135720,17100,17100,17100,17100,0
20230607,174600,9349135720,17100,17100,17100,17100,0
20230607,174500,9349135720,17100,17100,17100,17100,0
20230607,174400,9349135720,17100,17100,17100,17100,0
20230607,174300,9349135720,17100,17100,17100,17100,0
20230607,174200,9349135720,17100,17100,17100,17100,0
20230607,174100,9349135720,17100,17100,17100,17100,0
20230607,174000,9349135720,17100,17100,17100,17100,0
20230607,173900,9349135720,17100,17100,17100,17100,0
20230607,173800,9349135720,17100,17100,17100,17100,0
20230607,173700,9349135720,17100,17100,17100,17100,0
20230607,173600,9349135720,17100,17100,17100,17100,0
20230607,173500,9349135720,17100,17100,17100,17100,0
20230607,173400,9349135720,17100,17100,17100,17100,0
20230607,173300,9349135720,17100,17100,17100,17100,0
20230607,173200,9349135720,17100,17100,17100,17100,0
20230607,173100,9349135720,17100,17100,17100,17100,0
20230607,173000,9349135720,17100,17100,17100,17100,0
20230607,172900,9349135720,17100,17100,17100,17100,0
20230607,172800,9349135720,17100,17100,17100,17100,0
20230607,172700,9349135720,17100,17100,17100,17100,0
20230607,172600,9349135720,17100,17100,17100,17100,0
20230607,172500,9349135720,17100,17100,17100,17100,0
20230607,172400,9349135720,17100,17100,17100,17100,0
20230607,172300,9349135720,17100,17100,17100,17100,0
20230607,172200,9349135720,17100,17100,17100,17100,0
20230607,172100,9349135720,17100,17100,17100,17100,11821
20230607,172000,9349135720,17100,17100,17100,17100,0
20230607,171900,9349135720,17100,17100,17100,17100,0
20230607,171800,9349135720,17100,17100,17100,17100,0
20230607,171700,9349135720,17100,17100,17100,17100,0
20230607,171600,9349135720,17100,17100,17100,17100,0
20230607,171500,9349135720,17100,17100,17100,17100,0
20230607,171400,9349135720,17100,17100,17100,17100,0
20230607,171300,9349135720,17100,17100,17100,17100,0
20230607,171200,9349135720,17100,17100,17100,17100,0
20230607,171100,9349135720,17100,17100,17100,17100,0
20230607,171000,9349135720,17100,17100,17100,17100,0
20230607,170900,9349135720,17100,17100,17100,17100,0
20230607,170800,9349135720,17100,17100,17100,17100,0
20230607,170700,9349135720,17100,17100,17100,17100,0
20230607,170600,9349135720,17100,17100,17100,17100,0
20230607,170500,9349135720,17100,17100,17100,17100,0
20230607,170400,9349135720,17100,17100,17100,17100,0
20230607,170300,9349135720,17100,17100,17100,17100,0
20230607,170200,9349135720,17100,17100,17100,17100,0
20230607,170100,9349135720,17100,17100,17100,17100,0
20230607,170000,9349135720,17100,17100,17100,17100,0
20230607,165900,9349135720,17100,17100,17100,17100,0
20230607,165800,9349135720,17100,17100,17100,17100,0
20230607,165700,9349135720,17100,17100,17100,17100,0
20230607,165600,9349135720,17100,17100,17100,17100,0
20230607,165500,9349135720,17100,17100,17100,17100,0
20230607,165400,9349135720,17100,17100,17100,17100,0
20230607,165300,9349135720,17100,17100,17100,17100,0
20230607,165200,9349135720,17100,17100,17100,17100,0
20230607,165100,9349135720,17100,17100,17100,17100,11821
20230607,165000,9349135720,17100,17100,17100,17100,0
20230607,164900,9349135720,17100,17100,17100,17100,0
20230607,164800,9349135720,17100,17100,17100,17100,0
20230607,164700,9349135720,17100,17100,17100,17100,0
20230607,164600,9349135720,17100,17100,17100,17100,0
20230607,164500,9349135720,17100,17100,17100,17100,0
20230607,164400,9349135720,17100,17100,17100,17100,0
20230607,164300,9349135720,17100,17100,17100,17100,0
20230607,164200,9349135720,17100,17100,17100,17100,0
20230607,164100,9349135720,17100,17100,17100,17100,0
20230607,164000,9349135720,17100,17100,17100,17100,0
20230607,163900,9349135720,17100,17100,17100,17100,0
20230607,163800,9349135720,17100,17100,17100,17100,0
20230607,163700,9349135720,17100,17100,17100,17100,0
20230607,163600,9349135720,17100,17100,17100,17100,0
20230607,163500,9349135720,17100,17100,17100,17100,0
20230607,163400,9349135720,17100,17100,17100,17100,0
20230607,163300,9349135720,17100,17100,17100,17100,0
20230607,163200,9349135720,17100,17100,17100,17100,0
20230607,163100,9349135720,17100,17100,17100,17100,0
20230607,163000,9349135720,17100,17100,17100,17100,0
20230607,162900,9349135720,17100,17100,17100,17100,0
20230607,162800,9349135720,17100,17100,17100,17100,0
20230607,162700,9349135720,17100,17100,17100,17100,0
20230607,162600,9349135720,17100,17100,17100,17100,0
20230607,162500,9349135720,17100,17100,17100,17100,0
20230607,162400,9349135720,17100,17100,17100,17100,0
20230607,162300,9349135720,17100,17100,17100,17100,0
20230607,162200,9349135720,17100,17100,17100,17100,0
20230607,162100,9349135720,17100,17100,17100,17100,11821
20230607,162000,9349135720,17100,17100,17100,17100,0
20230607,161900,9349135720,17100,17100,17100,17100,0
20230607,161800,9349135720,17100,17100,17100,17100,0
20230607,161700,9349135720,17100,17100,17100,17100,0
20230607,161600,9349135720,17100,17100,17100,17100,0
20230607,161500,9349135720,17100,17100,17100,17100,0
20230607,161400,9349135720,17100,17100,17100,17100,0
20230607,161300,9349135720,17100,17100,17100,17100,0
20230607,161200,9349135720,17100,17100,17100,17100,0
20230607,161100,9349135720,17100,17100,17100,17100,0
20230607,161000,9349135720,17100,17100,17100,17100,0
20230607,160900,9349135720,17100,17100,17100,17100,0
20230607,160800,9349135720,17100,17100,17100,17100,0
20230607,160700,9349135720,17100,17100,17100,17100,0
20230607,160600,9349135720,17100,17100,17100,17100,0
20230607,160500,9349135720,17100,17100,17100,17100,0
20230607,160400,9349135720,17100,17100,17100,17100,0
20230607,160300,9349135720,17100,17100,17100,17100,0
20230607,160200,9349135720,17100,17100,17100,17100,0
20230607,160100,9349135720,17100,17100,17100,17100,0
20230607,160000,9349135720,17100,17100,17100,17100,0
20230607,155900,9349135720,17100,17100,17100,17100,0
20230607,155800,9349135720,17100,17100,17100,17100,0
20230607,155700,9349135720,17100,17100,17100,17100,0
20230607,155600,9349135720,17100,17100,17100,17100,0
20230607,155500,9349135720,17100,17100,17100,17100,0
20230607,155400,9349135720,17100,17100,17100,17100,0
20230607,155300,9349135720,17100,17100,17100,17100,0
20230607,155200,9349135720,17100,17100,17100,17100,0
20230607,155100,9349135720,17100,17100,17100,17100,11821
20230607,155000,9349135720,17100,17100,17100,17100,0
20230607,154900,9349135720,17100,17100,17100,17100,0
20230607,154800,9349135720,17100,17100,17100,17100,0
20230607,154700,9349135720,17100,17100,17100,17100,0
20230607,154600,9349135720,17100,17100,17100,17100,0
20230607,154500,9349135720,17100,17100,17100,17100,0
20230607,154400,9349135720,17100,17100,17100,17100,0
20230607,154300,9349135720,17100,17100,17100,17100,0
20230607,154200,9349135720,17100,17100,17100,17100,0
20230607,154100,9349135720,17100,17100,17100,17100,0
20230607,154000,9349135720,17100,17100,17100,17100,0
20230607,153900,9349135720,17100,17100,17100,17100,0
20230607,153800,9349135720,17100,17100,17100,17100,0
20230607,153700,9349135720,17100,17100,17100,17100,0
20230607,153600,9349135720,17100,17100,17100,17100,0
20230607,153500,9349135720,17100,17100,17100,17100,0
20230607,153400,9349135720,17100,17100,17100,17100,0
20230607,153300,9349135720,17100,17100,17100,17100,0
20230607,153200,9349135720,17100,17100,17100,17100,0
20230607,153100,9349135720,17100,17100,17100,17100,0
20230607,153000,9349135720,17100,17100,17100,17100,11821
20230607,152900,9146996620,17100,17100,17100,17100,0
20230607,152800,9146996620,17100,17100,17100,17100,0
20230607,152700,9146996620,17100,17100,17100,17100,0
20230607,152600,9146996620,17100,17100,17100,17100,0
20230607,152500,9146996620,17100,17100,17100,17100,0
20230607,152400,9146996620,17100,17100,17100,17100,0
20230607,152300,9146996620,17100,17100,17100,17100,0
20230607,152200,9146996620,17100,17100,17100,17100,0
20230607,152100,9146996620,17100,17100,17100,17100,0
20230607,152000,9146996620,17100,17100,17100,17100,0
20230607,151900,9146996620,17100,17100,17140,17090,2482
20230607,151800,9104502100,17100,17120,17120,17100,403
20230607,151700,9097607890,17120,17100,17140,17090,2386
20230607,151600,9056746940,17100,17090,17100,17090,344
20230607,151500,9050865440,17090,17100,17100,17080,3586
20230607,151400,8989579260,17100,17130,17130,17100,3348
20230607,151300,8932300860,17120,17120,17120,17110,731
20230607,151200,8919786480,17120,17150,17150,17110,4554
20230607,151100,8841765340,17150,17140,17150,17140,4048
20230607,151000,8772375450,17140,17130,17140,17130,714
20230607,150900,8760139630,17130,17140,17140,17130,1828
20230607,150800,8728825370,17140,17130,17140,17130,1310
20230607,150700,8706383040,17130,17130,17130,17120,709
20230607,150600,8694237960,17130,17130,17140,17130,1079
20230607,150500,8675748540,17140,17100,17140,17100,2791
20230607,150400,8627946550,17100,17120,17130,17100,2078
20230607,150300,8592381340,17120,17120,17120,17110,653
20230607,150200,8581204300,17120,17120,17120,17100,796
20230607,150100,8567583200,17110,17110,17110,17100,506
20230607,150000,8558925800,17100,17130,17130,17100,788
20230607,145900,8545438360,17130,17120,17130,17120,521
20230607,145800,8536517840,17120,17140,17140,17120,1398
20230607,145700,8512573970,17140,17140,17140,17130,669
20230607,145600,8501107620,17130,17130,17150,17130,8806
20230607,145500,8350167770,17130,17130,17130,17120,804
20230607,145400,8336396030,17120,17130,17130,17110,1937
20230607,145300,8303231600,17120,17110,17130,17110,1448
20230607,145200,8278447040,17100,17110,17110,17100,1167
20230607,145100,8258480530,17110,17090,17110,17090,5329
20230607,145000,8167374540,17090,17090,17090,17080,837
20230607,144900,8153070960,17090,17090,17090,17080,1098
20230607,144800,8134307460,17090,17090,17090,17080,774
20230607,144700,8121080060,17090,17080,17090,17070,2245
20230607,144600,8082735950,17080,17070,17080,17070,105
20230607,144500,8080942950,17070,17070,17080,17070,420
20230607,144400,8073772650,17070,17090,17090,17070,901
20230607,144300,8058383670,17080,17080,17090,17080,2895
20230607,144200,8008908140,17080,17080,17080,17070,1508
20230607,144100,7983151570,17080,17070,17080,17070,91
20230607,144000,7981598050,17070,17070,17080,17070,1721
20230607,143900,7952207200,17070,17080,17080,17070,114
20230607,143800,7950260860,17070,17080,17080,17070,221
20230607,143700,7946488040,17070,17070,17080,17070,167
20230607,143600,7943636810,17070,17060,17070,17060,846
20230607,143500,7929198990,17060,17060,17070,17050,932
20230607,143400,7913298840,17070,17060,17070,17050,1292
20230607,143300,7891256970,17050,17060,17060,17050,155
20230607,143200,7888613330,17050,17060,17060,17050,837
20230607,143100,7874334140,17050,17050,17060,17050,222
20230607,143000,7870548640,17060,17060,17060,17050,295
20230607,142900,7865518780,17050,17060,17060,17050,1600
20230607,142800,7838224510,17070,17060,17070,17060,335
20230607,142700,7832509070,17060,17060,17070,17060,418
20230607,142600,7825377840,17060,17070,17080,17060,1589
20230607,142500,7798252420,17080,17080,17080,17070,57
20230607,142400,7797278870,17080,17080,17090,17080,548
20230607,142300,7787918920,17080,17070,17080,17070,1220
20230607,142200,7767083370,17080,17090,17090,17070,1116
20230607,142100,7748022810,17090,17080,17090,17080,157
20230607,142000,7745340860,17090,17080,17090,17080,77
20230607,141900,7744025320,17080,17100,17100,17080,830
20230607,141800,7729839080,17090,17090,17100,17090,1522
20230607,141700,7703827070,17080,17070,17080,17070,478
20230607,141600,7695663340,17070,17060,17070,17060,1277
20230607,141500,7673874350,17060,17050,17060,17050,734
20230607,141400,7661353700,17050,17060,17060,17050,405
20230607,141300,7654446610,17060,17040,17060,17040,1801
20230607,141200,7623744980,17040,17030,17040,17020,670
20230607,141100,7612334170,17030,17030,17040,17030,894
20230607,141000,7597109250,17020,17030,17030,17020,1264
20230607,140900,7575594850,17030,17030,17030,17020,340
20230607,140800,7569806330,17030,17030,17030,17030,540
20230607,140700,7560610130,17030,17020,17040,17020,1939
20230607,140600,7527594560,17030,17020,17030,17020,417
20230607,140500,7520495290,17020,17030,17030,17020,228
20230607,140400,7516614530,17030,17020,17030,17020,763
20230607,140300,7503627880,17020,17020,17020,17020,148
20230607,140200,7501108920,17030,17020,17030,17020,335
20230607,140100,7495406860,17020,17020,17030,17020,399
20230607,140000,7488615540,17020,17020,17030,17020,519
20230607,135900,7479782000,17020,17030,17030,17020,391
20230607,135800,7473125950,17030,17030,17040,17030,333
20230607,135700,7467454620,17030,17050,17050,17030,859
20230607,135600,7452816900,17040,17040,17050,17040,568
20230607,135500,7443137940,17030,17030,17030,17020,742
20230607,135400,7430502340,17020,17020,17030,17020,162
20230607,135300,7427745000,17010,17010,17030,17010,255
20230607,135200,7423406990,17010,17010,17030,17010,553
20230607,135100,7414000080,17010,17020,17020,17010,2962
20230607,135000,7363593170,17010,17000,17010,17000,2210
20230607,134900,7326020610,17010,17010,17010,17000,8231
20230607,134800,7186055840,17010,17010,17020,17010,1247
20230607,134700,7164839140,17010,17020,17020,17010,327
20230607,134600,7159276470,17020,17030,17030,17010,46
20230607,134500,7158493730,17020,17020,17020,17010,838
20230607,134400,7144230980,17020,17030,17030,17020,1177
20230607,134300,7124195120,17030,17020,17030,17020,794
20230607,134200,7110676080,17020,17020,17030,17020,682
20230607,134100,7099068090,17020,17020,17030,17020,1012
20230607,134000,7081843750,17030,17030,17040,17020,4123
20230607,133900,7011628880,17030,17030,17040,17030,233
20230607,133800,7007660490,17030,17030,17040,17030,443
20230607,133700,7000116000,17030,17040,17040,17030,1484
20230607,133600,6974836830,17050,17040,17050,17040,132
20230607,133500,6972587210,17050,17040,17050,17040,406
20230607,133400,6965668700,17040,17050,17050,17040,259
20230607,133300,6961254500,17050,17040,17060,17040,1596
20230607,133200,6934043330,17040,17040,17050,17040,553
20230607,133100,6924620110,17040,17050,17050,17040,883
20230607,133000,6909573450,17040,17030,17040,17030,1125
20230607,132900,6890403610,17030,17050,17060,17030,4536
20230607,132800,6813079430,17050,17050,17060,17050,884
20230607,132700,6798006890,17050,17060,17060,17050,863
20230607,132600,6783292260,17050,17050,17060,17050,224
20230607,132500,6779471820,17060,17060,17060,17050,671
20230607,132400,6768024570,17060,17060,17060,17050,427
20230607,132300,6760741140,17060,17070,17070,17050,1366
20230607,132200,6737443070,17070,17070,17070,17060,211
20230607,132100,6733842520,17060,17070,17070,17060,269
20230607,132000,6729251770,17060,17060,17070,17060,224
20230607,131900,6725429990,17060,17050,17060,17050,748
20230607,131800,6712669120,17060,17060,17060,17050,976
20230607,131700,6696021760,17060,17050,17070,17050,1230
20230607,131600,6675039400,17050,17060,17060,17050,217
20230607,131500,6671338840,17060,17060,17060,17050,365
20230607,131400,6665112570,17060,17050,17060,17050,321
20230607,131300,6659638790,17060,17060,17060,17060,1383
20230607,131200,6636044810,17060,17070,17070,17060,610
20230607,131100,6625637540,17070,17070,17070,17060,354
20230607,131000,6619597220,17070,17070,17070,17060,409
20230607,130900,6612616990,17060,17080,17080,17060,450
20230607,130800,6604934650,17070,17070,17080,17070,3225
20230607,130700,6549883100,17080,17070,17080,17070,257
20230607,130600,6545494270,17080,17070,17080,17070,185
20230607,130500,6542334960,17070,17080,17080,17070,320
20230607,130400,6536870380,17080,17080,17080,17080,483
20230607,130300,6528620740,17080,17070,17090,17070,283
20230607,130200,6523787720,17070,17060,17070,17060,459
20230607,130100,6515954540,17060,17070,17070,17060,242
20230607,130000,6511825230,17070,17070,17070,17060,251
20230607,125900,6507542140,17070,17070,17070,17070,1198
20230607,125800,6487092280,17070,17080,17100,17070,344
20230607,125700,6481216480,17070,17080,17080,17070,222
20230607,125600,6477426930,17070,17090,17090,17070,471
20230607,125500,6469381100,17090,17090,17100,17080,344
20230607,125400,6463501090,17100,17100,17110,17090,94
20230607,125300,6461893400,17100,17080,17130,17080,2163
20230607,125200,6424908180,17070,17080,17080,17070,187
20230607,125100,6421715850,17070,17080,17080,17070,261
20230607,125000,6417260490,17070,17080,17080,17070,282
20230607,124900,6412444530,17070,17070,17080,17070,381
20230607,124800,6405940850,17080,17070,17080,17070,297
20230607,124700,6400870770,17070,17070,17080,17070,236
20230607,124600,6396841060,17070,17080,17080,17070,205
20230607,124500,6393341190,17090,17100,17100,17080,1023
20230607,124400,6375857440,17090,17100,17110,17090,726
20230607,124300,6363442080,17090,17090,17100,17080,857
20230607,124200,6348794570,17080,17090,17090,17080,236
20230607,124100,6344763250,17080,17070,17080,17070,731
20230607,124000,6332283720,17060,17060,17070,17060,378
20230607,123900,6325834430,17060,17060,17070,17060,124
20230607,123800,6323718190,17060,17060,17060,17060,331
20230607,123700,6318071330,17060,17060,17060,17050,715
20230607,123600,6305874080,17060,17060,17070,17050,1427
20230607,123500,6281532290,17070,17060,17070,17060,218
20230607,123400,6277812800,17060,17070,17070,17060,2595
20230607,123300,6233532260,17070,17080,17080,17070,940
20230607,123200,6217486220,17070,17080,17080,17070,428
20230607,123100,6210176610,17080,17080,17090,17080,211
20230607,123000,6206572470,17080,17080,17090,17080,542
20230607,122900,6197314860,17080,17090,17100,17070,4445
20230607,122800,6121371200,17100,17100,17100,17090,390
20230607,122700,6114702510,17090,17100,17100,17090,538
20230607,122600,6105507270,17110,17100,17110,17100,1270
20230607,122500,6083790030,17110,17100,17110,17100,285
20230607,122400,6078913790,17110,17100,17110,17100,2627
20230607,122300,6033991920,17110,17110,17110,17100,1140
20230607,122200,6014488870,17110,17120,17120,17110,680
20230607,122100,6002853830,17110,17120,17120,17110,3252
20230607,122000,5947179800,17130,17120,17130,17120,457
20230607,121900,5939353420,17130,17130,17130,17120,275
20230607,121800,5934644450,17120,17120,17130,17120,256
20230607,121700,5930261680,17120,17130,17140,17120,537
20230607,121600,5921064150,17130,17130,17140,17130,406
20230607,121500,5914107320,17140,17120,17140,17120,129
20230607,121400,5911897530,17120,17120,17130,17120,205
20230607,121300,5908387010,17130,17140,17150,17130,1395
20230607,121200,5884479390,17160,17160,17160,17150,1491
20230607,121100,5858907930,17160,17160,17160,17150,356
20230607,121000,5852799800,17160,17150,17160,17150,255
20230607,120900,5848426540,17150,17140,17150,17140,1527
20230607,120800,5822241000,17130,17140,17140,17130,150
20230607,120700,5819670940,17130,17150,17150,17130,101
20230607,120600,5817940110,17150,17130,17150,17120,1847
20230607,120500,5786299580,17130,17130,17130,17120,541
20230607,120400,5777034820,17130,17130,17130,17120,180
20230607,120300,5773952850,17120,17130,17130,17120,1276
20230607,120200,5752098820,17130,17140,17140,17130,652
20230607,120100,5740928740,17150,17140,17150,17140,704
20230607,120000,5728860760,17140,17150,17150,17140,363
20230607,115900,5722637670,17140,17140,17150,17140,2012
20230607,115800,5688139390,17150,17150,17150,17140,510
20230607,115700,5679395690,17140,17150,17150,17140,386
20230607,115600,5672779150,17150,17150,17150,17140,421
20230607,115500,5665562160,17140,17130,17150,17130,1594
20230607,115400,5638241290,17140,17140,17140,17130,862
20230607,115300,5623468400,17140,17130,17140,17130,316
20230607,115200,5618052750,17130,17130,17130,17120,569
20230607,115100,5608306030,17120,17120,17130,17120,242
20230607,115000,5604161800,17120,17120,17130,17120,209
20230607,114900,5600583480,17120,17130,17130,17120,548
20230607,114800,5591199740,17120,17140,17140,17120,333
20230607,114700,5585497770,17130,17130,17140,17120,812
20230607,114600,5571589000,17130,17130,17140,17130,562
20230607,114500,5561961820,17140,17140,17140,17130,563
20230607,114400,5552315860,17140,17110,17140,17110,718
20230607,114300,5540016680,17110,17110,17120,17110,363
20230607,114200,5533803630,17110,17120,17130,17110,678
20230607,114100,5522195080,17120,17120,17130,17120,417
20230607,114000,5515053450,17120,17120,17120,17120,286
20230607,113900,5510157130,17120,17120,17130,17120,495
20230607,113800,5501679320,17130,17120,17130,17110,3532
20230607,113700,5441211190,17120,17120,17120,17110,409
20230607,113600,5434211730,17120,17110,17120,17110,396
20230607,113500,5427433710,17120,17110,17120,17110,145
20230607,113400,5424952030,17120,17120,17120,17110,569
20230607,113300,5415215620,17120,17120,17120,17110,316
20230607,113200,5409807180,17120,17110,17120,17110,342
20230607,113100,5403955410,17110,17110,17120,17110,568
20230607,113000,5394235510,17120,17110,17120,17110,288
20230607,112900,5389306860,17110,17110,17110,17110,820
20230607,112800,5375276660,17110,17120,17120,17110,588
20230607,112700,5365210370,17120,17120,17130,17110,746
20230607,112600,5352435570,17100,17100,17110,17100,1974
20230607,112500,5318666210,17100,17090,17100,17090,791
20230607,112400,5305144940,17090,17090,17100,17080,258
20230607,112300,5300735450,17090,17100,17100,17080,2345
20230607,112200,5260655570,17090,17090,17100,17090,849
20230607,112100,5246145910,17090,17090,17100,17090,1454
20230607,112000,5221296900,17100,17110,17110,17090,186
20230607,111900,5218117010,17100,17100,17110,17100,3620
20230607,111800,5156213950,17100,17100,17110,17100,235
20230607,111700,5152195370,17100,17110,17120,17100,1321
20230607,111600,5129595260,17110,17120,17120,17110,853
20230607,111500,5115000330,17110,17120,17130,17110,1393
20230607,111400,5091153710,17120,17130,17130,17120,328
20230607,111300,5085538060,17130,17130,17130,17130,270
20230607,111200,5080912960,17130,17120,17130,17120,969
20230607,111100,5064321390,17120,17140,17140,17120,2743
20230607,111000,5017327760,17160,17140,17160,17140,333
20230607,110900,5011617910,17160,17150,17160,17140,765
20230607,110800,4998499970,17150,17160,17160,17150,504
20230607,110700,4989855500,17160,17150,17160,17150,857
20230607,110600,4975155050,17150,17160,17170,17150,309
20230607,110500,4969852710,17150,17160,17170,17150,628
20230607,110400,4959077330,17170,17170,17180,17160,556
20230607,110300,4949534300,17160,17170,17170,17140,1955
20230607,110200,4915969760,17170,17130,17170,17120,4465
20230607,110100,4839445300,17130,17140,17140,17130,868
20230607,110000,4824571930,17140,17140,17150,17140,607
20230607,105900,4814166790,17150,17160,17160,17140,317
20230607,105800,4808732270,17160,17160,17170,17150,2823
20230607,105700,4760305730,17160,17160,17160,17160,2150
20230607,105600,4723411730,17160,17160,17170,17160,1816
20230607,105500,4692244160,17160,17170,17170,17160,609
20230607,105400,4681788220,17170,17180,17190,17170,590
20230607,105300,4671652080,17190,17170,17200,17170,5589
20230607,105200,4575594310,17180,17200,17200,17170,4923
20230607,105100,4490987990,17200,17180,17200,17180,5756
20230607,105000,4392066780,17180,17160,17180,17160,1268
20230607,104900,4370295520,17160,17150,17170,17150,1504
20230607,104800,4344487130,17150,17140,17150,17140,1175
20230607,104700,4324335990,17140,17160,17160,17140,1483
20230607,104600,4298893380,17160,17150,17170,17150,1511
20230607,104500,4272963900,17160,17150,17160,17150,444
20230607,104400,4265348990,17140,17140,17150,17140,1679
20230607,104300,4236555020,17150,17140,17150,17140,921
20230607,104200,4220768920,17140,17140,17140,17140,415
20230607,104100,4213655820,17140,17150,17150,17140,741
20230607,104000,4200948330,17150,17140,17160,17140,2065
20230607,103900,4165534970,17140,17140,17140,17130,447
20230607,103800,4157874050,17130,17130,17130,17120,479
20230607,103700,4149670040,17130,17130,17140,17120,1485
20230607,103600,4124232600,17130,17130,17130,17120,534
20230607,103500,4115085810,17120,17130,17130,17120,1079
20230607,103400,4096610140,17120,17130,17130,17120,564
20230607,103300,4086951710,17120,17120,17130,17120,1297
20230607,103200,4064745890,17120,17120,17120,17120,163
20230607,103100,4061955330,17130,17130,17130,17120,363
20230607,103000,4055738200,17120,17120,17130,17110,1209
20230607,102900,4035040310,17120,17120,17120,17110,391
20230607,102800,4028348760,17120,17120,17120,17110,1174
20230607,102700,4008254880,17120,17120,17130,17120,1712
20230607,102600,3978945290,17130,17110,17130,17110,543
20230607,102500,3969649030,17120,17110,17120,17110,1322
20230607,102400,3947022110,17110,17110,17120,17110,563
20230607,102300,3937386030,17120,17110,17120,17110,1526
20230607,102200,3911261580,17110,17130,17130,17110,902
20230607,102100,3895812870,17130,17130,17140,17130,1010
20230607,102000,3878511550,17130,17110,17140,17100,1097
20230607,101900,3859726720,17100,17120,17130,17100,694
20230607,101800,3847853300,17120,17140,17140,17120,1257
20230607,101700,3826326320,17140,17130,17140,17130,440
20230607,101600,3818786450,17130,17110,17140,17100,1754
20230607,101500,3788768780,17110,17150,17150,17110,1822
20230607,101400,3757580420,17150,17150,17150,17140,776
20230607,101300,3744276560,17160,17160,17170,17140,2015
20230607,101200,3709706910,17160,17170,17180,17150,1570
20230607,101100,3682758800,17170,17160,17180,17160,2732
20230607,101000,3635851980,17160,17150,17160,17140,1382
20230607,100900,3612146460,17150,17170,17170,17150,2376
20230607,100800,3571381690,17180,17180,17190,17170,2288
20230607,100700,3532067840,17190,17210,17210,17180,3114
20230607,100600,3478506590,17210,17200,17210,17180,6848
20230607,100500,3360705140,17200,17160,17200,17160,9353
20230607,100400,3200028560,17170,17160,17170,17160,1187
20230607,100300,3179650160,17160,17170,17170,17160,1196
20230607,100200,3159119670,17170,17180,17180,17160,1838
20230607,100100,3127555820,17180,17180,17190,17170,4080
20230607,100000,3057469080,17180,17120,17180,17120,19641
20230607,095900,2720665480,17120,17110,17120,17110,1912
20230607,095800,2687935580,17110,17100,17110,17100,2017
20230607,095700,2653426810,17100,17100,17100,17100,563
20230607,095600,2643799510,17100,17110,17110,17100,1046
20230607,095500,2625907540,17110,17090,17110,17090,1848
20230607,095400,2594304900,17090,17080,17090,17080,848
20230607,095300,2579813190,17080,17070,17090,17070,964
20230607,095200,2563353810,17060,17060,17060,17060,887
20230607,095100,2548221590,17050,17050,17050,17040,1300
20230607,095000,2526056690,17050,17050,17060,17050,1536
20230607,094900,2499867730,17050,17050,17050,17040,2938
20230607,094800,2449794850,17050,17050,17050,17040,667
20230607,094700,2438422700,17040,17040,17040,17030,1035
20230607,094600,2420786320,17030,17040,17040,17030,1059
20230607,094500,2402746280,17040,17050,17050,17040,1516
20230607,094400,2376913240,17050,17060,17060,17050,710
20230607,094300,2364803460,17060,17050,17070,17050,1830
20230607,094200,2333593710,17050,17070,17070,17050,684
20230607,094100,2321924370,17070,17080,17080,17070,518
20230607,094000,2313077800,17090,17100,17100,17090,4278
20230607,093900,2239947570,17110,17110,17110,17100,754
20230607,093800,2227049050,17110,17100,17110,17100,771
20230607,093700,2213862360,17100,17110,17120,17090,1393
20230607,093600,2190046480,17120,17130,17130,17110,1684
20230607,093500,2161218720,17130,17140,17150,17130,6033
20230607,093400,2057822470,17140,17140,17150,17140,6371
20230607,093300,1948616020,17140,17110,17140,17110,4343
20230607,093200,1874223070,17120,17100,17120,17100,8853
20230607,093100,1722806650,17100,17070,17110,17060,17711
20230607,093000,1420154120,17070,17060,17070,17050,2038
20230607,092900,1385385350,17060,17040,17070,17040,2565
20230607,092800,1341647870,17040,17030,17060,17030,2301
20230607,092700,1302428780,17020,17000,17030,17000,2441
20230607,092600,1260894020,17010,17000,17010,16990,1030
20230607,092500,1243384610,17000,17020,17020,16990,1998
20230607,092400,1209412230,17020,16990,17020,16990,1779
20230607,092300,1179166810,17000,17000,17000,16990,702
20230607,092200,1167236480,17000,17020,17020,16990,1419
20230607,092100,1143117580,17020,17010,17030,17000,2143
20230607,092000,1106662560,17020,16980,17020,16980,1036
20230607,091900,1089049040,16980,16960,16980,16960,1145
20230607,091800,1069618670,16960,16980,16980,16950,2312
20230607,091700,1030388350,16980,16990,16990,16960,3286
20230607,091600,974624680,16980,16980,16990,16970,1274
20230607,091500,952997060,16980,16980,16980,16970,510
20230607,091400,944339250,16990,16970,16990,16960,284
20230607,091300,939518510,16960,16990,16990,16950,981
20230607,091200,922861500,16990,16970,16990,16970,572
20230607,091100,913148900,16980,17000,17000,16970,1515
20230607,091000,887418910,17000,17010,17030,17000,2532
20230607,090900,844354060,17000,17030,17040,17000,2528
20230607,090800,801325830,17050,16990,17110,16990,11291
20230607,090700,609043720,16980,16950,16990,16870,6289
20230607,090600,502370820,16980,16910,16980,16910,1803
20230607,090500,471805010,16910,16870,16930,16870,2734
20230607,090400,425640990,16870,16850,16870,16850,4263
20230607,090300,353775480,16860,16900,16910,16850,6857
20230607,090200,238083920,16900,16930,16930,16890,2616
20230607,090100,193856150,16920,16910,16920,16870,4735
20230607,090000,113833200,16910,16900,16910,16860,6685