stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,204400,8273177740,14800,14800,14800,14800,31171
20230622,204300,8273177740,14800,14800,14800,14800,0
20230622,204200,8273177740,14800,14800,14800,14800,0
20230622,204100,8273177740,14800,14800,14800,14800,0
20230622,204000,8273177740,14800,14800,14800,14800,0
20230622,203900,8273177740,14800,14800,14800,14800,0
20230622,203800,8273177740,14800,14800,14800,14800,0
20230622,203700,8273177740,14800,14800,14800,14800,0
20230622,203600,8273177740,14800,14800,14800,14800,0
20230622,203500,8273177740,14800,14800,14800,14800,0
20230622,203400,8273177740,14800,14800,14800,14800,0
20230622,203300,8273177740,14800,14800,14800,14800,0
20230622,203200,8273177740,14800,14800,14800,14800,0
20230622,203100,8273177740,14800,14800,14800,14800,0
20230622,203000,8273177740,14800,14800,14800,14800,0
20230622,202900,8273177740,14800,14800,14800,14800,0
20230622,202800,8273177740,14800,14800,14800,14800,0
20230622,202700,8273177740,14800,14800,14800,14800,0
20230622,202600,8273177740,14800,14800,14800,14800,0
20230622,202500,8273177740,14800,14800,14800,14800,0
20230622,202400,8273177740,14800,14800,14800,14800,0
20230622,202300,8273177740,14800,14800,14800,14800,0
20230622,202200,8273177740,14800,14800,14800,14800,0
20230622,202100,8273177740,14800,14800,14800,14800,0
20230622,202000,8273177740,14800,14800,14800,14800,0
20230622,201900,8273177740,14800,14800,14800,14800,0
20230622,201800,8273177740,14800,14800,14800,14800,0
20230622,201700,8273177740,14800,14800,14800,14800,0
20230622,201600,8273177740,14800,14800,14800,14800,0
20230622,201500,8273177740,14800,14800,14800,14800,0
20230622,201400,8273177740,14800,14800,14800,14800,31171
20230622,201300,8273177740,14800,14800,14800,14800,0
20230622,201200,8273177740,14800,14800,14800,14800,0
20230622,201100,8273177740,14800,14800,14800,14800,0
20230622,201000,8273177740,14800,14800,14800,14800,0
20230622,200900,8273177740,14800,14800,14800,14800,0
20230622,200800,8273177740,14800,14800,14800,14800,0
20230622,200700,8273177740,14800,14800,14800,14800,0
20230622,200600,8273177740,14800,14800,14800,14800,0
20230622,200500,8273177740,14800,14800,14800,14800,0
20230622,200400,8273177740,14800,14800,14800,14800,0
20230622,200300,8273177740,14800,14800,14800,14800,0
20230622,200200,8273177740,14800,14800,14800,14800,0
20230622,200100,8273177740,14800,14800,14800,14800,0
20230622,200000,8273177740,14800,14800,14800,14800,0
20230622,195900,8273177740,14800,14800,14800,14800,0
20230622,195800,8273177740,14800,14800,14800,14800,0
20230622,195700,8273177740,14800,14800,14800,14800,0
20230622,195600,8273177740,14800,14800,14800,14800,0
20230622,195500,8273177740,14800,14800,14800,14800,0
20230622,195400,8273177740,14800,14800,14800,14800,0
20230622,195300,8273177740,14800,14800,14800,14800,0
20230622,195200,8273177740,14800,14800,14800,14800,0
20230622,195100,8273177740,14800,14800,14800,14800,0
20230622,195000,8273177740,14800,14800,14800,14800,0
20230622,194900,8273177740,14800,14800,14800,14800,0
20230622,194800,8273177740,14800,14800,14800,14800,0
20230622,194700,8273177740,14800,14800,14800,14800,0
20230622,194600,8273177740,14800,14800,14800,14800,0
20230622,194500,8273177740,14800,14800,14800,14800,0
20230622,194400,8273177740,14800,14800,14800,14800,31171
20230622,194300,8273177740,14800,14800,14800,14800,0
20230622,194200,8273177740,14800,14800,14800,14800,0
20230622,194100,8273177740,14800,14800,14800,14800,0
20230622,194000,8273177740,14800,14800,14800,14800,0
20230622,193900,8273177740,14800,14800,14800,14800,0
20230622,193800,8273177740,14800,14800,14800,14800,0
20230622,193700,8273177740,14800,14800,14800,14800,0
20230622,193600,8273177740,14800,14800,14800,14800,0
20230622,193500,8273177740,14800,14800,14800,14800,0
20230622,193400,8273177740,14800,14800,14800,14800,0
20230622,193300,8273177740,14800,14800,14800,14800,0
20230622,193200,8273177740,14800,14800,14800,14800,0
20230622,193100,8273177740,14800,14800,14800,14800,0
20230622,193000,8273177740,14800,14800,14800,14800,0
20230622,192900,8273177740,14800,14800,14800,14800,0
20230622,192800,8273177740,14800,14800,14800,14800,0
20230622,192700,8273177740,14800,14800,14800,14800,0
20230622,192600,8273177740,14800,14800,14800,14800,0
20230622,192500,8273177740,14800,14800,14800,14800,0
20230622,192400,8273177740,14800,14800,14800,14800,0
20230622,192300,8273177740,14800,14800,14800,14800,0
20230622,192200,8273177740,14800,14800,14800,14800,0
20230622,192100,8273177740,14800,14800,14800,14800,0
20230622,192000,8273177740,14800,14800,14800,14800,0
20230622,191900,8273177740,14800,14800,14800,14800,0
20230622,191800,8273177740,14800,14800,14800,14800,0
20230622,191700,8273177740,14800,14800,14800,14800,0
20230622,191600,8273177740,14800,14800,14800,14800,0
20230622,191500,8273177740,14800,14800,14800,14800,0
20230622,191400,8273177740,14800,14800,14800,14800,31171
20230622,191300,8273177740,14800,14800,14800,14800,0
20230622,191200,8273177740,14800,14800,14800,14800,0
20230622,191100,8273177740,14800,14800,14800,14800,0
20230622,191000,8273177740,14800,14800,14800,14800,0
20230622,190900,8273177740,14800,14800,14800,14800,0
20230622,190800,8273177740,14800,14800,14800,14800,0
20230622,190700,8273177740,14800,14800,14800,14800,0
20230622,190600,8273177740,14800,14800,14800,14800,0
20230622,190500,8273177740,14800,14800,14800,14800,0
20230622,190400,8273177740,14800,14800,14800,14800,0
20230622,190300,8273177740,14800,14800,14800,14800,0
20230622,190200,8273177740,14800,14800,14800,14800,0
20230622,190100,8273177740,14800,14800,14800,14800,0
20230622,190000,8273177740,14800,14800,14800,14800,0
20230622,185900,8273177740,14800,14800,14800,14800,0
20230622,185800,8273177740,14800,14800,14800,14800,0
20230622,185700,8273177740,14800,14800,14800,14800,0
20230622,185600,8273177740,14800,14800,14800,14800,0
20230622,185500,8273177740,14800,14800,14800,14800,0
20230622,185400,8273177740,14800,14800,14800,14800,0
20230622,185300,8273177740,14800,14800,14800,14800,0
20230622,185200,8273177740,14800,14800,14800,14800,0
20230622,185100,8273177740,14800,14800,14800,14800,0
20230622,185000,8273177740,14800,14800,14800,14800,0
20230622,184900,8273177740,14800,14800,14800,14800,0
20230622,184800,8273177740,14800,14800,14800,14800,0
20230622,184700,8273177740,14800,14800,14800,14800,0
20230622,184600,8273177740,14800,14800,14800,14800,0
20230622,184500,8273177740,14800,14800,14800,14800,0
20230622,184400,8273177740,14800,14800,14800,14800,31171
20230622,184300,8273177740,14800,14800,14800,14800,0
20230622,184200,8273177740,14800,14800,14800,14800,0
20230622,184100,8273177740,14800,14800,14800,14800,0
20230622,184000,8273177740,14800,14800,14800,14800,0
20230622,183900,8273177740,14800,14800,14800,14800,0
20230622,183800,8273177740,14800,14800,14800,14800,0
20230622,183700,8273177740,14800,14800,14800,14800,0
20230622,183600,8273177740,14800,14800,14800,14800,0
20230622,183500,8273177740,14800,14800,14800,14800,0
20230622,183400,8273177740,14800,14800,14800,14800,0
20230622,183300,8273177740,14800,14800,14800,14800,0
20230622,183200,8273177740,14800,14800,14800,14800,0
20230622,183100,8273177740,14800,14800,14800,14800,0
20230622,183000,8273177740,14800,14800,14800,14800,0
20230622,182900,8273177740,14800,14800,14800,14800,0
20230622,182800,8273177740,14800,14800,14800,14800,0
20230622,182700,8273177740,14800,14800,14800,14800,0
20230622,182600,8273177740,14800,14800,14800,14800,0
20230622,182500,8273177740,14800,14800,14800,14800,0
20230622,182400,8273177740,14800,14800,14800,14800,0
20230622,182300,8273177740,14800,14800,14800,14800,0
20230622,182200,8273177740,14800,14800,14800,14800,0
20230622,182100,8273177740,14800,14800,14800,14800,0
20230622,182000,8273177740,14800,14800,14800,14800,0
20230622,181900,8273177740,14800,14800,14800,14800,0
20230622,181800,8273177740,14800,14800,14800,14800,0
20230622,181700,8273177740,14800,14800,14800,14800,0
20230622,181600,8273177740,14800,14800,14800,14800,0
20230622,181500,8273177740,14800,14800,14800,14800,0
20230622,181400,8273177740,14800,14800,14800,14800,31171
20230622,181300,8273177740,14800,14800,14800,14800,0
20230622,181200,8273177740,14800,14800,14800,14800,0
20230622,181100,8273177740,14800,14800,14800,14800,0
20230622,181000,8273177740,14800,14800,14800,14800,0
20230622,180900,8273177740,14800,14800,14800,14800,0
20230622,180800,8273177740,14800,14800,14800,14800,0
20230622,180700,8273177740,14800,14800,14800,14800,0
20230622,180600,8273177740,14800,14800,14800,14800,0
20230622,180500,8273177740,14800,14800,14800,14800,0
20230622,180400,8273177740,14800,14800,14800,14800,0
20230622,180300,8273177740,14800,14800,14800,14800,0
20230622,180200,8273177740,14800,14800,14800,14800,0
20230622,180100,8273177740,14800,14800,14800,14800,0
20230622,180000,8273177740,14800,14800,14800,14800,0
20230622,175900,8273177740,14800,14800,14800,14800,0
20230622,175800,8273177740,14800,14800,14800,14800,0
20230622,175700,8273177740,14800,14800,14800,14800,0
20230622,175600,8273177740,14800,14800,14800,14800,0
20230622,175500,8273177740,14800,14800,14800,14800,0
20230622,175400,8273177740,14800,14800,14800,14800,0
20230622,175300,8273177740,14800,14800,14800,14800,0
20230622,175200,8273177740,14800,14800,14800,14800,0
20230622,175100,8273177740,14800,14800,14800,14800,0
20230622,175000,8273177740,14800,14800,14800,14800,0
20230622,174900,8273177740,14800,14800,14800,14800,0
20230622,174800,8273177740,14800,14800,14800,14800,0
20230622,174700,8273177740,14800,14800,14800,14800,0
20230622,174600,8273177740,14800,14800,14800,14800,0
20230622,174500,8273177740,14800,14800,14800,14800,0
20230622,174400,8273177740,14800,14800,14800,14800,31171
20230622,174300,8273177740,14800,14800,14800,14800,0
20230622,174200,8273177740,14800,14800,14800,14800,0
20230622,174100,8273177740,14800,14800,14800,14800,0
20230622,174000,8273177740,14800,14800,14800,14800,0
20230622,173900,8273177740,14800,14800,14800,14800,0
20230622,173800,8273177740,14800,14800,14800,14800,0
20230622,173700,8273177740,14800,14800,14800,14800,0
20230622,173600,8273177740,14800,14800,14800,14800,0
20230622,173500,8273177740,14800,14800,14800,14800,0
20230622,173400,8273177740,14800,14800,14800,14800,0
20230622,173300,8273177740,14800,14800,14800,14800,0
20230622,173200,8273177740,14800,14800,14800,14800,0
20230622,173100,8273177740,14800,14800,14800,14800,0
20230622,173000,8273177740,14800,14800,14800,14800,0
20230622,172900,8273177740,14800,14800,14800,14800,0
20230622,172800,8273177740,14800,14800,14800,14800,0
20230622,172700,8273177740,14800,14800,14800,14800,0
20230622,172600,8273177740,14800,14800,14800,14800,0
20230622,172500,8273177740,14800,14800,14800,14800,0
20230622,172400,8273177740,14800,14800,14800,14800,0
20230622,172300,8273177740,14800,14800,14800,14800,0
20230622,172200,8273177740,14800,14800,14800,14800,0
20230622,172100,8273177740,14800,14800,14800,14800,0
20230622,172000,8273177740,14800,14800,14800,14800,0
20230622,171900,8273177740,14800,14800,14800,14800,0
20230622,171800,8273177740,14800,14800,14800,14800,0
20230622,171700,8273177740,14800,14800,14800,14800,0
20230622,171600,8273177740,14800,14800,14800,14800,0
20230622,171500,8273177740,14800,14800,14800,14800,0
20230622,171400,8273177740,14800,14800,14800,14800,31171
20230622,171300,8273177740,14800,14800,14800,14800,0
20230622,171200,8273177740,14800,14800,14800,14800,0
20230622,171100,8273177740,14800,14800,14800,14800,0
20230622,171000,8273177740,14800,14800,14800,14800,0
20230622,170900,8273177740,14800,14800,14800,14800,0
20230622,170800,8273177740,14800,14800,14800,14800,0
20230622,170700,8273177740,14800,14800,14800,14800,0
20230622,170600,8273177740,14800,14800,14800,14800,0
20230622,170500,8273177740,14800,14800,14800,14800,0
20230622,170400,8273177740,14800,14800,14800,14800,0
20230622,170300,8273177740,14800,14800,14800,14800,0
20230622,170200,8273177740,14800,14800,14800,14800,0
20230622,170100,8273177740,14800,14800,14800,14800,0
20230622,170000,8273177740,14800,14800,14800,14800,0
20230622,165900,8273177740,14800,14800,14800,14800,0
20230622,165800,8273177740,14800,14800,14800,14800,0
20230622,165700,8273177740,14800,14800,14800,14800,0
20230622,165600,8273177740,14800,14800,14800,14800,0
20230622,165500,8273177740,14800,14800,14800,14800,0
20230622,165400,8273177740,14800,14800,14800,14800,0
20230622,165300,8273177740,14800,14800,14800,14800,0
20230622,165200,8273177740,14800,14800,14800,14800,0
20230622,165100,8273177740,14800,14800,14800,14800,0
20230622,165000,8273177740,14800,14800,14800,14800,0
20230622,164900,8273177740,14800,14800,14800,14800,0
20230622,164800,8273177740,14800,14800,14800,14800,0
20230622,164700,8273177740,14800,14800,14800,14800,0
20230622,164600,8273177740,14800,14800,14800,14800,0
20230622,164500,8273177740,14800,14800,14800,14800,0
20230622,164400,8273177740,14800,14800,14800,14800,31171
20230622,164300,8273177740,14800,14800,14800,14800,0
20230622,164200,8273177740,14800,14800,14800,14800,0
20230622,164100,8273177740,14800,14800,14800,14800,0
20230622,164000,8273177740,14800,14800,14800,14800,0
20230622,163900,8273177740,14800,14800,14800,14800,0
20230622,163800,8273177740,14800,14800,14800,14800,0
20230622,163700,8273177740,14800,14800,14800,14800,0
20230622,163600,8273177740,14800,14800,14800,14800,0
20230622,163500,8273177740,14800,14800,14800,14800,0
20230622,163400,8273177740,14800,14800,14800,14800,0
20230622,163300,8273177740,14800,14800,14800,14800,0
20230622,163200,8273177740,14800,14800,14800,14800,0
20230622,163100,8273177740,14800,14800,14800,14800,0
20230622,163000,8273177740,14800,14800,14800,14800,0
20230622,162900,8273177740,14800,14800,14800,14800,0
20230622,162800,8273177740,14800,14800,14800,14800,0
20230622,162700,8273177740,14800,14800,14800,14800,0
20230622,162600,8273177740,14800,14800,14800,14800,0
20230622,162500,8273177740,14800,14800,14800,14800,0
20230622,162400,8273177740,14800,14800,14800,14800,0
20230622,162300,8273177740,14800,14800,14800,14800,0
20230622,162200,8273177740,14800,14800,14800,14800,0
20230622,162100,8273177740,14800,14800,14800,14800,0
20230622,162000,8273177740,14800,14800,14800,14800,0
20230622,161900,8273177740,14800,14800,14800,14800,0
20230622,161800,8273177740,14800,14800,14800,14800,0
20230622,161700,8273177740,14800,14800,14800,14800,0
20230622,161600,8273177740,14800,14800,14800,14800,0
20230622,161500,8273177740,14800,14800,14800,14800,0
20230622,161400,8273177740,14800,14800,14800,14800,31171
20230622,161300,8273177740,14800,14800,14800,14800,0
20230622,161200,8273177740,14800,14800,14800,14800,0
20230622,161100,8273177740,14800,14800,14800,14800,0
20230622,161000,8273177740,14800,14800,14800,14800,0
20230622,160900,8273177740,14800,14800,14800,14800,0
20230622,160800,8273177740,14800,14800,14800,14800,0
20230622,160700,8273177740,14800,14800,14800,14800,0
20230622,160600,8273177740,14800,14800,14800,14800,0
20230622,160500,8273177740,14800,14800,14800,14800,0
20230622,160400,8273177740,14800,14800,14800,14800,0
20230622,160300,8273177740,14800,14800,14800,14800,0
20230622,160200,8273177740,14800,14800,14800,14800,0
20230622,160100,8273177740,14800,14800,14800,14800,0
20230622,160000,8273177740,14800,14800,14800,14800,0
20230622,155900,8273177740,14800,14800,14800,14800,0
20230622,155800,8273177740,14800,14800,14800,14800,0
20230622,155700,8273177740,14800,14800,14800,14800,0
20230622,155600,8273177740,14800,14800,14800,14800,0
20230622,155500,8273177740,14800,14800,14800,14800,0
20230622,155400,8273177740,14800,14800,14800,14800,0
20230622,155300,8273177740,14800,14800,14800,14800,0
20230622,155200,8273177740,14800,14800,14800,14800,0
20230622,155100,8273177740,14800,14800,14800,14800,0
20230622,155000,8273177740,14800,14800,14800,14800,0
20230622,154900,8273177740,14800,14800,14800,14800,0
20230622,154800,8273177740,14800,14800,14800,14800,0
20230622,154700,8273177740,14800,14800,14800,14800,0
20230622,154600,8273177740,14800,14800,14800,14800,0
20230622,154500,8273177740,14800,14800,14800,14800,0
20230622,154400,8273177740,14800,14800,14800,14800,31171
20230622,154300,8273177740,14800,14800,14800,14800,0
20230622,154200,8273177740,14800,14800,14800,14800,0
20230622,154100,8273177740,14800,14800,14800,14800,0
20230622,154000,8273177740,14800,14800,14800,14800,0
20230622,153900,8273177740,14800,14800,14800,14800,0
20230622,153800,8273177740,14800,14800,14800,14800,0
20230622,153700,8273177740,14800,14800,14800,14800,0
20230622,153600,8273177740,14800,14800,14800,14800,0
20230622,153500,8273177740,14800,14800,14800,14800,0
20230622,153400,8273177740,14800,14800,14800,14800,0
20230622,153300,8273177740,14800,14800,14800,14800,0
20230622,153200,8273177740,14800,14800,14800,14800,0
20230622,153100,8273177740,14800,14800,14800,14800,0
20230622,153000,8273177740,14800,14800,14800,14800,31171
20230622,152900,7811846940,14790,14790,14790,14790,0
20230622,152800,7811846940,14790,14790,14790,14790,0
20230622,152700,7811846940,14790,14790,14790,14790,0
20230622,152600,7811846940,14790,14790,14790,14790,0
20230622,152500,7811846940,14790,14790,14790,14790,0
20230622,152400,7811846940,14790,14790,14790,14790,0
20230622,152300,7811846940,14790,14790,14790,14790,0
20230622,152200,7811846940,14790,14790,14790,14790,0
20230622,152100,7811846940,14790,14790,14790,14790,0
20230622,152000,7811846940,14790,14790,14790,14790,0
20230622,151900,7811846940,14790,14790,14790,14780,1769
20230622,151800,7785690380,14780,14780,14780,14770,1861
20230622,151700,7758185300,14780,14770,14780,14770,1785
20230622,151600,7731812210,14780,14780,14780,14770,1081
20230622,151500,7715837150,14780,14760,14780,14760,864
20230622,151400,7703073370,14770,14770,14770,14750,730
20230622,151300,7692295520,14760,14750,14760,14740,1297
20230622,151200,7673156930,14750,14730,14750,14720,1841
20230622,151100,7646027710,14730,14740,14750,14720,4413
20230622,151000,7581019060,14730,14750,14760,14730,5121
20230622,150900,7505515870,14760,14760,14770,14750,1545
20230622,150800,7482713690,14760,14760,14780,14760,2933
20230622,150700,7439403730,14760,14770,14770,14760,542
20230622,150600,7431402100,14760,14770,14770,14760,773
20230622,150500,7419992150,14760,14760,14770,14760,1562
20230622,150400,7396936440,14760,14780,14790,14760,5868
20230622,150300,7310272490,14780,14780,14790,14780,2020
20230622,150200,7280409340,14780,14780,14790,14770,776
20230622,150100,7268937700,14770,14790,14790,14770,1269
20230622,150000,7250184900,14790,14800,14810,14780,1671
20230622,145900,7225461770,14800,14800,14810,14790,1438
20230622,145800,7204177960,14800,14790,14800,14790,854
20230622,145700,7191543780,14790,14810,14810,14790,995
20230622,145600,7176821460,14790,14820,14820,14790,2682
20230622,145500,7137109960,14810,14790,14820,14790,2878
20230622,145400,7094505080,14790,14780,14800,14780,675
20230622,145300,7084520970,14790,14780,14800,14780,1132
20230622,145200,7067783150,14780,14780,14790,14780,1330
20230622,145100,7048120460,14780,14780,14790,14770,669
20230622,145000,7038232480,14780,14770,14780,14760,1133
20230622,144900,7021499420,14770,14780,14790,14770,998
20230622,144800,7006747230,14780,14780,14790,14780,370
20230622,144700,7001277030,14780,14790,14790,14780,865
20230622,144600,6988491850,14790,14780,14790,14780,1231
20230622,144500,6970295530,14780,14780,14790,14780,1037
20230622,144400,6954968180,14780,14790,14790,14780,1278
20230622,144300,6936076840,14780,14780,14790,14770,1141
20230622,144200,6919212320,14790,14780,14790,14770,863
20230622,144100,6906455110,14770,14770,14780,14760,1052
20230622,144000,6890914500,14760,14770,14780,14760,1300
20230622,143900,6871718980,14770,14800,14800,14770,874
20230622,143800,6858793640,14790,14790,14800,14790,956
20230622,143700,6844650360,14780,14780,14800,14780,1568
20230622,143600,6821470110,14780,14780,14790,14780,900
20230622,143500,6808164270,14780,14770,14790,14770,568
20230622,143400,6799772970,14780,14760,14780,14760,762
20230622,143300,6788519080,14760,14760,14780,14760,1270
20230622,143200,6769769800,14760,14760,14780,14760,511
20230622,143100,6762227230,14760,14760,14760,14750,606
20230622,143000,6753285790,14770,14740,14770,14740,2169
20230622,142900,6721285430,14750,14750,14750,14730,484
20230622,142800,6714152420,14750,14730,14750,14730,875
20230622,142700,6701258080,14730,14730,14730,14730,1596
20230622,142600,6677749000,14730,14730,14740,14730,661
20230622,142500,6668012150,14730,14740,14740,14730,447
20230622,142400,6661426200,14740,14750,14750,14730,4725
20230622,142300,6591788690,14750,14750,14760,14750,2425
20230622,142200,6556019930,14750,14750,14760,14750,251
20230622,142100,6552317520,14760,14760,14770,14760,5611
20230622,142000,6469495480,14760,14760,14770,14760,1183
20230622,141900,6452034390,14760,14760,14770,14760,911
20230622,141800,6438579030,14760,14760,14770,14760,1696
20230622,141700,6413532820,14770,14770,14770,14760,1495
20230622,141600,6391458880,14770,14770,14770,14760,369
20230622,141500,6386010450,14770,14770,14770,14770,318
20230622,141400,6381313590,14770,14760,14770,14760,916
20230622,141300,6367792820,14760,14770,14780,14760,664
20230622,141200,6357987520,14770,14760,14770,14760,1369
20230622,141100,6337769180,14760,14760,14770,14760,404
20230622,141000,6331806130,14760,14780,14780,14760,1183
20230622,140900,6314342810,14770,14770,14780,14760,673
20230622,140800,6304402220,14760,14770,14770,14760,345
20230622,140700,6299309280,14760,14770,14780,14760,1333
20230622,140600,6279624050,14770,14780,14780,14760,304
20230622,140500,6275134270,14780,14770,14780,14760,1796
20230622,140400,6248596600,14760,14780,14780,14760,552
20230622,140300,6240445260,14770,14770,14770,14760,1139
20230622,140200,6223622260,14770,14780,14800,14770,1405
20230622,140100,6202845310,14780,14790,14790,14770,1412
20230622,140000,6181975990,14790,14770,14790,14770,693
20230622,135900,6171734090,14770,14770,14780,14760,1558
20230622,135800,6148722410,14780,14780,14780,14770,802
20230622,135700,6136876280,14780,14790,14790,14770,3068
20230622,135600,6091533420,14780,14780,14790,14780,235
20230622,135500,6088059630,14790,14780,14790,14780,982
20230622,135400,6073545590,14790,14780,14790,14780,1031
20230622,135300,6058307200,14780,14780,14790,14780,387
20230622,135200,6052584090,14780,14790,14790,14780,307
20230622,135100,6048046030,14780,14750,14780,14750,1617
20230622,135000,6024187480,14750,14770,14770,14750,2510
20230622,134900,5987139060,14770,14770,14770,14760,915
20230622,134800,5973628560,14760,14770,14770,14760,270
20230622,134700,5969642490,14750,14750,14760,14750,516
20230622,134600,5962027160,14750,14780,14780,14750,4339
20230622,134500,5897965730,14770,14770,14780,14760,2205
20230622,134400,5865409120,14770,14770,14780,14770,1048
20230622,134300,5849928670,14780,14790,14790,14780,1571
20230622,134200,5826707290,14790,14790,14800,14780,638
20230622,134100,5817271290,14790,14820,14820,14790,1105
20230622,134000,5800905240,14820,14820,14830,14820,30
20230622,133900,5800460630,14810,14780,14820,14780,2868
20230622,133800,5758031140,14780,14790,14790,14780,726
20230622,133700,5747300560,14780,14790,14790,14780,2430
20230622,133600,5711360930,14790,14800,14800,14790,628
20230622,133500,5702072170,14790,14810,14810,14790,4740
20230622,133400,5631918410,14810,14810,14820,14810,1569
20230622,133300,5608679680,14820,14820,14820,14800,2817
20230622,133200,5566959360,14810,14820,14820,14810,280
20230622,133100,5562809860,14820,14810,14820,14810,1430
20230622,133000,5541621460,14810,14820,14820,14810,1351
20230622,132900,5521602600,14830,14830,14830,14820,475
20230622,132800,5514562930,14820,14820,14830,14820,848
20230622,132700,5501989620,14820,14820,14820,14820,339
20230622,132600,5496965640,14820,14820,14830,14820,845
20230622,132500,5484442220,14820,14820,14830,14820,1229
20230622,132400,5466228250,14830,14830,14830,14820,190
20230622,132300,5463412140,14830,14830,14830,14820,401
20230622,132200,5457465320,14830,14830,14830,14830,890
20230622,132100,5444266620,14830,14850,14850,14830,336
20230622,132000,5439278890,14850,14850,14860,14840,1621
20230622,131900,5415202790,14850,14860,14860,14850,425
20230622,131800,5408891370,14860,14830,14860,14820,4352
20230622,131700,5344269180,14840,14830,14840,14820,508
20230622,131600,5336737030,14820,14820,14820,14810,514
20230622,131500,5329122420,14820,14820,14840,14820,801
20230622,131400,5317251030,14830,14840,14840,14820,714
20230622,131300,5306663900,14840,14830,14840,14830,353
20230622,131200,5301427540,14830,14840,14840,14830,832
20230622,131100,5289083290,14850,14840,14850,14830,200
20230622,131000,5286116850,14840,14830,14840,14800,530
20230622,130900,5278261100,14820,14790,14820,14790,706
20230622,130800,5267811870,14790,14790,14800,14790,322
20230622,130700,5263047990,14790,14810,14810,14790,572
20230622,130600,5254582710,14780,14820,14820,14780,228
20230622,130500,5251210660,14780,14810,14810,14780,775
20230622,130400,5239737590,14810,14770,14820,14770,1424
20230622,130300,5218654590,14760,14790,14820,14760,3270
20230622,130200,5170346990,14790,14800,14810,14790,859
20230622,130100,5157638780,14800,14810,14810,14800,1922
20230622,130000,5129192320,14810,14800,14810,14800,179
20230622,125900,5126541360,14800,14810,14820,14800,686
20230622,125800,5116383020,14810,14810,14820,14810,576
20230622,125700,5107851190,14800,14800,14800,14800,301
20230622,125600,5103396390,14800,14800,14810,14800,905
20230622,125500,5090001890,14800,14800,14810,14800,102
20230622,125400,5088492280,14800,14810,14810,14770,3413
20230622,125300,5038019650,14820,14810,14830,14800,499
20230622,125200,5030629090,14810,14780,14820,14780,2024
20230622,125100,5000674920,14780,14790,14790,14780,4629
20230622,125000,4932256610,14800,14790,14800,14790,13
20230622,124900,4932064320,14800,14790,14800,14780,643
20230622,124800,4922560620,14790,14780,14790,14780,517
20230622,124700,4914919210,14790,14790,14790,14790,308
20230622,124600,4910363890,14780,14780,14780,14770,795
20230622,124500,4898615110,14780,14780,14780,14780,325
20230622,124400,4893811610,14780,14780,14780,14780,424
20230622,124300,4887544890,14780,14780,14780,14780,540
20230622,124200,4879563690,14780,14800,14800,14780,265
20230622,124100,4875645260,14790,14790,14800,14780,464
20230622,124000,4868785510,14790,14790,14800,14790,302
20230622,123900,4864318880,14790,14790,14800,14790,436
20230622,123800,4857870140,14790,14780,14790,14780,592
20230622,123700,4849118550,14790,14790,14790,14780,561
20230622,123600,4840821390,14790,14780,14790,14780,253
20230622,123500,4837081350,14780,14780,14800,14780,701
20230622,123400,4826714760,14780,14770,14780,14760,716
20230622,123300,4816145020,14760,14770,14770,14760,1542
20230622,123200,4793374950,14770,14760,14770,14750,923
20230622,123100,4779751150,14760,14770,14770,14760,41
20230622,123000,4779145610,14770,14760,14770,14750,2261
20230622,122900,4745768840,14760,14770,14800,14740,3496
20230622,122800,4694168790,14750,14770,14780,14750,6506
20230622,122700,4598140180,14770,14790,14790,14770,1645
20230622,122600,4573835670,14780,14810,14810,14780,3600
20230622,122500,4520596600,14800,14790,14800,14790,640
20230622,122400,4511128550,14800,14810,14820,14800,2547
20230622,122300,4473422150,14810,14820,14820,14800,5649
20230622,122200,4389804770,14810,14810,14820,14810,547
20230622,122100,4381703620,14810,14820,14820,14800,1289
20230622,122000,4362614900,14810,14810,14820,14810,814
20230622,121900,4350559540,14810,14810,14820,14810,394
20230622,121800,4344724390,14810,14810,14810,14800,615
20230622,121700,4335619080,14810,14810,14810,14810,796
20230622,121600,4323830320,14810,14810,14820,14810,768
20230622,121500,4312456090,14810,14810,14810,14810,322
20230622,121400,4307687270,14810,14810,14820,14810,831
20230622,121300,4295379160,14810,14810,14810,14810,1015
20230622,121200,4280347010,14810,14810,14810,14810,235
20230622,121100,4276866660,14810,14810,14810,14810,726
20230622,121000,4266114600,14810,14820,14820,14810,538
20230622,120900,4258146710,14810,14810,14810,14800,6045
20230622,120800,4168651840,14810,14810,14820,14810,461
20230622,120700,4161824100,14810,14820,14830,14810,676
20230622,120600,4151805770,14820,14840,14840,14820,503
20230622,120500,4144348830,14840,14820,14840,14820,237
20230622,120400,4140836090,14820,14840,14840,14820,782
20230622,120300,4129241940,14850,14850,14850,14850,584
20230622,120200,4120569540,14850,14850,14850,14850,138
20230622,120100,4118520240,14840,14810,14850,14810,742
20230622,120000,4107518500,14820,14820,14850,14810,424
20230622,115900,4101234770,14820,14810,14820,14810,216
20230622,115800,4098035800,14810,14820,14830,14810,1305
20230622,115700,4078692260,14820,14830,14830,14820,200
20230622,115600,4075727230,14840,14820,14840,14810,659
20230622,115500,4065959840,14830,14840,14840,14830,311
20230622,115400,4061346260,14840,14830,14840,14820,638
20230622,115300,4051885210,14840,14830,14840,14830,808
20230622,115200,4039900500,14840,14830,14840,14830,298
20230622,115100,4035478950,14830,14830,14840,14830,277
20230622,115000,4031370970,14830,14850,14850,14830,802
20230622,114900,4019470050,14850,14820,14850,14810,830
20230622,114800,4007158160,14810,14820,14830,14810,639
20230622,114700,3997688990,14820,14830,14830,14820,631
20230622,114600,3988334910,14810,14840,14840,14800,8659
20230622,114500,3860048880,14820,14830,14840,14820,2009
20230622,114400,3830255450,14830,14830,14830,14830,862
20230622,114300,3817471990,14830,14830,14840,14830,847
20230622,114200,3804905220,14830,14830,14830,14830,350
20230622,114100,3799714720,14820,14830,14840,14820,563
20230622,114000,3791367050,14830,14830,14830,14830,940
20230622,113900,3777426850,14830,14840,14840,14830,1088
20230622,113800,3761282720,14850,14850,14850,14840,205
20230622,113700,3758240060,14840,14850,14860,14840,1937
20230622,113600,3729479580,14850,14860,14860,14850,55
20230622,113500,3728662810,14850,14850,14860,14850,511
20230622,113400,3721073740,14850,14850,14860,14850,767
20230622,113300,3709680370,14850,14850,14860,14850,102
20230622,113200,3708165350,14860,14850,14860,14850,992
20230622,113100,3693430200,14850,14850,14860,14850,588
20230622,113000,3684698070,14850,14840,14850,14840,287
20230622,112900,3680437190,14840,14840,14850,14830,669
20230622,112800,3670509370,14840,14840,14850,14830,587
20230622,112700,3661797390,14840,14830,14840,14820,1684
20230622,112600,3636825020,14830,14830,14830,14830,222
20230622,112500,3633532760,14830,14840,14840,14830,163
20230622,112400,3631115450,14840,14840,14850,14830,1164
20230622,112300,3613845570,14840,14830,14840,14820,843
20230622,112200,3601339300,14830,14810,14830,14810,814
20230622,112100,3589277280,14820,14820,14830,14820,953
20230622,112000,3575153350,14820,14810,14820,14810,583
20230622,111900,3566513370,14810,14810,14820,14810,606
20230622,111800,3557538320,14810,14830,14830,14810,3206
20230622,111700,3510029120,14820,14830,14830,14820,1320
20230622,111600,3490463270,14830,14830,14840,14820,872
20230622,111500,3477532590,14830,14840,14840,14830,1232
20230622,111400,3459261980,14840,14830,14840,14830,1301
20230622,111300,3439966790,14830,14840,14840,14830,1605
20230622,111200,3416153650,14840,14860,14860,14840,6030
20230622,111100,3326595240,14860,14860,14890,14860,1490
20230622,111000,3304446850,14860,14860,14890,14860,702
20230622,110900,3294007650,14870,14860,14870,14860,440
20230622,110800,3287469150,14860,14890,14890,14860,1001
20230622,110700,3272581760,14890,14900,14900,14880,885
20230622,110600,3259395310,14880,14880,14890,14860,5657
20230622,110500,3175272300,14880,14890,14890,14880,1527
20230622,110400,3152537300,14890,14890,14890,14890,153
20230622,110300,3150259130,14880,14900,14900,14880,4358
20230622,110200,3085371840,14890,14900,14900,14890,1378
20230622,110100,3064844680,14890,14910,14910,14890,512
20230622,110000,3057219800,14910,14910,14910,14900,717
20230622,105900,3046535390,14900,14900,14900,14890,58
20230622,105800,3045671200,14890,14900,14900,14890,1512
20230622,105700,3023144820,14900,14900,14910,14900,528
20230622,105600,3015276610,14900,14900,14900,14890,337
20230622,105500,3010255440,14900,14910,14910,14890,1089
20230622,105400,2994034570,14910,14910,14910,14900,471
20230622,105300,2987012540,14910,14910,14910,14900,1253
20230622,105200,2968332760,14920,14920,14930,14920,425
20230622,105100,2961991700,14920,14920,14920,14900,1268
20230622,105000,2943075600,14920,14890,14920,14890,1778
20230622,104900,2916572750,14890,14900,14910,14890,953
20230622,104800,2902372630,14900,14890,14910,14890,286
20230622,104700,2898111260,14890,14900,14900,14880,737
20230622,104600,2887140680,14900,14900,14900,14900,183
20230622,104500,2884413980,14890,14890,14900,14890,2867
20230622,104400,2841718180,14890,14900,14900,14890,176
20230622,104300,2839097490,14900,14900,14900,14890,118
20230622,104200,2837340380,14890,14880,14890,14880,593
20230622,104100,2828516260,14880,14890,14890,14880,231
20230622,104000,2825077480,14880,14880,14880,14880,584
20230622,103900,2816387560,14880,14890,14890,14880,1092
20230622,103800,2800128210,14900,14910,14910,14900,668
20230622,103700,2790175000,14910,14900,14910,14900,2129
20230622,103600,2758452870,14900,14910,14910,14900,381
20230622,103500,2752774120,14910,14890,14910,14890,585
20230622,103400,2744057650,14890,14890,14890,14880,949
20230622,103300,2729928750,14880,14880,14880,14880,277
20230622,103200,2725806990,14880,14900,14900,14880,421
20230622,103100,2719536690,14900,14900,14900,14880,4231
20230622,103000,2656534710,14890,14900,14900,14890,909
20230622,102900,2642996510,14900,14890,14900,14890,444
20230622,102800,2636384880,14900,14890,14900,14890,1667
20230622,102700,2611562990,14880,14880,14890,14880,191
20230622,102600,2608720750,14880,14880,14900,14880,496
20230622,102500,2601337530,14880,14880,14890,14880,1129
20230622,102400,2584536910,14880,14890,14890,14880,535
20230622,102300,2576570790,14890,14890,14900,14890,212
20230622,102200,2573413710,14890,14880,14890,14880,1045
20230622,102100,2557857000,14880,14890,14890,14880,507
20230622,102000,2550310230,14900,14890,14900,14890,85
20230622,101900,2549044310,14890,14900,14910,14890,522
20230622,101800,2541270600,14890,14880,14890,14880,231
20230622,101700,2537832720,14880,14890,14890,14880,89
20230622,101600,2536507610,14880,14890,14890,14880,547
20230622,101500,2528366760,14880,14880,14910,14880,506
20230622,101400,2520828430,14890,14910,14910,14880,1314
20230622,101300,2501252660,14900,14890,14910,14890,1266
20230622,101200,2482394520,14890,14920,14920,14890,3244
20230622,101100,2434015710,14910,14920,14920,14910,527
20230622,101000,2426153580,14910,14910,14920,14910,1194
20230622,100900,2408350070,14910,14900,14910,14900,678
20230622,100800,2398241200,14910,14910,14920,14910,373
20230622,100700,2392679740,14920,14930,14930,14910,1741
20230622,100600,2366705480,14930,14940,14940,14920,1689
20230622,100500,2341485500,14940,14940,14940,14930,381
20230622,100400,2335795780,14930,14930,14930,14930,439
20230622,100300,2329241510,14920,14920,14930,14920,3004
20230622,100200,2284410350,14920,14920,14930,14910,502
20230622,100100,2276918920,14920,14900,14930,14890,1227
20230622,100000,2258632820,14900,14910,14910,14900,2389
20230622,095900,2223031710,14900,14920,14920,14900,1340
20230622,095800,2203053970,14920,14930,14930,14910,1475
20230622,095700,2181045580,14930,14930,14930,14920,796
20230622,095600,2169166520,14930,14930,14940,14930,416
20230622,095500,2162954140,14930,14920,14940,14920,1893
20230622,095400,2134696780,14920,14910,14930,14910,1615
20230622,095300,2110600320,14920,14920,14920,14910,1136
20230622,095200,2093655180,14920,14910,14920,14900,1033
20230622,095100,2078250090,14890,14900,14920,14880,4332
20230622,095000,2013715660,14890,14890,14900,14890,1566
20230622,094900,1990384100,14890,14910,14910,14880,1813
20230622,094800,1963372200,14910,14900,14910,14900,334
20230622,094700,1958395300,14910,14900,14910,14900,184
20230622,094600,1955652880,14910,14910,14910,14900,2163
20230622,094500,1923415520,14910,14910,14910,14900,573
20230622,094400,1914875880,14910,14910,14920,14910,2289
20230622,094300,1880732950,14910,14880,14920,14880,1071
20230622,094200,1864776010,14890,14890,14890,14880,41
20230622,094100,1864165800,14890,14880,14890,14870,812
20230622,094000,1852083110,14880,14870,14880,14870,2373
20230622,093900,1816793540,14860,14860,14870,14860,172
20230622,093800,1814237550,14850,14870,14870,14850,754
20230622,093700,1803032690,14870,14850,14870,14840,1182
20230622,093600,1785483880,14850,14860,14880,14850,582
20230622,093500,1776835610,14860,14850,14880,14830,1577
20230622,093400,1753414030,14850,14820,14850,14810,1400
20230622,093300,1732663380,14820,14780,14820,14780,1065
20230622,093200,1716906840,14780,14770,14780,14760,1895
20230622,093100,1688913000,14770,14780,14790,14760,1930
20230622,093000,1660406180,14780,14770,14780,14750,3889
20230622,092900,1603006010,14780,14790,14800,14780,2245
20230622,092800,1569817550,14800,14810,14810,14800,1824
20230622,092700,1542814680,14830,14830,14850,14810,1985
20230622,092600,1513370010,14830,14810,14830,14800,2243
20230622,092500,1480138730,14810,14820,14820,14760,5771
20230622,092400,1394747210,14820,14850,14850,14820,5282
20230622,092300,1316386510,14850,14830,14860,14830,1697
20230622,092200,1291202820,14840,14830,14840,14820,3240
20230622,092100,1243157120,14820,14830,14840,14820,1372
20230622,092000,1222810540,14830,14840,14850,14820,2280
20230622,091900,1188993770,14840,14860,14860,14830,1674
20230622,091800,1164144880,14850,14860,14870,14840,2485
20230622,091700,1127225230,14840,14830,14870,14820,5880
20230622,091600,1039969220,14830,14890,14890,14830,2061
20230622,091500,1009352570,14860,14960,14960,14860,3677
20230622,091400,954475650,14960,14930,14960,14930,3403
20230622,091300,903615610,14930,14930,14930,14920,1196
20230622,091200,885760500,14930,14940,14940,14930,2033
20230622,091100,855404350,14930,14920,14950,14920,1961
20230622,091000,826109440,14920,14880,14920,14850,3767
20230622,090900,770057680,14870,14890,14890,14870,1472
20230622,090800,748143760,14890,14910,14920,14890,7321
20230622,090700,638990440,14920,14930,14930,14920,4049
20230622,090600,578560570,14930,14940,14940,14910,4667
20230622,090500,508905070,14930,14880,14940,14880,7495
20230622,090400,397192170,14870,14820,14870,14820,2499
20230622,090300,360071140,14830,14820,14830,14810,2204
20230622,090200,327401420,14830,14810,14840,14810,1977
20230622,090100,298099570,14840,14850,14860,14810,1584
20230622,090000,274613240,14850,14720,14850,14720,18477