stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,184400,3867076160,9270,9270,9270,9270,7422
20230616,184300,3867076160,9270,9270,9270,9270,0
20230616,184200,3867076160,9270,9270,9270,9270,0
20230616,184100,3867076160,9270,9270,9270,9270,0
20230616,184000,3867076160,9270,9270,9270,9270,0
20230616,183900,3867076160,9270,9270,9270,9270,0
20230616,183800,3867076160,9270,9270,9270,9270,0
20230616,183700,3867076160,9270,9270,9270,9270,0
20230616,183600,3867076160,9270,9270,9270,9270,0
20230616,183500,3867076160,9270,9270,9270,9270,0
20230616,183400,3867076160,9270,9270,9270,9270,0
20230616,183300,3867076160,9270,9270,9270,9270,0
20230616,183200,3867076160,9270,9270,9270,9270,0
20230616,183100,3867076160,9270,9270,9270,9270,0
20230616,183000,3867076160,9270,9270,9270,9270,0
20230616,182900,3867076160,9270,9270,9270,9270,0
20230616,182800,3867076160,9270,9270,9270,9270,0
20230616,182700,3867076160,9270,9270,9270,9270,0
20230616,182600,3867076160,9270,9270,9270,9270,0
20230616,182500,3867076160,9270,9270,9270,9270,0
20230616,182400,3867076160,9270,9270,9270,9270,0
20230616,182300,3867076160,9270,9270,9270,9270,0
20230616,182200,3867076160,9270,9270,9270,9270,0
20230616,182100,3867076160,9270,9270,9270,9270,0
20230616,182000,3867076160,9270,9270,9270,9270,0
20230616,181900,3867076160,9270,9270,9270,9270,0
20230616,181800,3867076160,9270,9270,9270,9270,0
20230616,181700,3867076160,9270,9270,9270,9270,0
20230616,181600,3867076160,9270,9270,9270,9270,0
20230616,181500,3867076160,9270,9270,9270,9270,0
20230616,181400,3867076160,9270,9270,9270,9270,7422
20230616,181300,3867076160,9270,9270,9270,9270,0
20230616,181200,3867076160,9270,9270,9270,9270,0
20230616,181100,3867076160,9270,9270,9270,9270,0
20230616,181000,3867076160,9270,9270,9270,9270,0
20230616,180900,3867076160,9270,9270,9270,9270,0
20230616,180800,3867076160,9270,9270,9270,9270,0
20230616,180700,3867076160,9270,9270,9270,9270,0
20230616,180600,3867076160,9270,9270,9270,9270,0
20230616,180500,3867076160,9270,9270,9270,9270,0
20230616,180400,3867076160,9270,9270,9270,9270,0
20230616,180300,3867076160,9270,9270,9270,9270,0
20230616,180200,3867076160,9270,9270,9270,9270,0
20230616,180100,3867076160,9270,9270,9270,9270,0
20230616,180000,3867076160,9270,9270,9270,9270,0
20230616,175900,3867076160,9270,9270,9270,9270,0
20230616,175800,3867076160,9270,9270,9270,9270,0
20230616,175700,3867076160,9270,9270,9270,9270,0
20230616,175600,3867076160,9270,9270,9270,9270,0
20230616,175500,3867076160,9270,9270,9270,9270,0
20230616,175400,3867076160,9270,9270,9270,9270,0
20230616,175300,3867076160,9270,9270,9270,9270,0
20230616,175200,3867076160,9270,9270,9270,9270,0
20230616,175100,3867076160,9270,9270,9270,9270,0
20230616,175000,3867076160,9270,9270,9270,9270,0
20230616,174900,3867076160,9270,9270,9270,9270,0
20230616,174800,3867076160,9270,9270,9270,9270,0
20230616,174700,3867076160,9270,9270,9270,9270,0
20230616,174600,3867076160,9270,9270,9270,9270,0
20230616,174500,3867076160,9270,9270,9270,9270,0
20230616,174400,3867076160,9270,9270,9270,9270,7422
20230616,174300,3867076160,9270,9270,9270,9270,0
20230616,174200,3867076160,9270,9270,9270,9270,0
20230616,174100,3867076160,9270,9270,9270,9270,0
20230616,174000,3867076160,9270,9270,9270,9270,0
20230616,173900,3867076160,9270,9270,9270,9270,0
20230616,173800,3867076160,9270,9270,9270,9270,0
20230616,173700,3867076160,9270,9270,9270,9270,0
20230616,173600,3867076160,9270,9270,9270,9270,0
20230616,173500,3867076160,9270,9270,9270,9270,0
20230616,173400,3867076160,9270,9270,9270,9270,0
20230616,173300,3867076160,9270,9270,9270,9270,0
20230616,173200,3867076160,9270,9270,9270,9270,0
20230616,173100,3867076160,9270,9270,9270,9270,0
20230616,173000,3867076160,9270,9270,9270,9270,0
20230616,172900,3867076160,9270,9270,9270,9270,0
20230616,172800,3867076160,9270,9270,9270,9270,0
20230616,172700,3867076160,9270,9270,9270,9270,0
20230616,172600,3867076160,9270,9270,9270,9270,0
20230616,172500,3867076160,9270,9270,9270,9270,0
20230616,172400,3867076160,9270,9270,9270,9270,0
20230616,172300,3867076160,9270,9270,9270,9270,0
20230616,172200,3867076160,9270,9270,9270,9270,0
20230616,172100,3867076160,9270,9270,9270,9270,0
20230616,172000,3867076160,9270,9270,9270,9270,0
20230616,171900,3867076160,9270,9270,9270,9270,0
20230616,171800,3867076160,9270,9270,9270,9270,0
20230616,171700,3867076160,9270,9270,9270,9270,0
20230616,171600,3867076160,9270,9270,9270,9270,0
20230616,171500,3867076160,9270,9270,9270,9270,0
20230616,171400,3867076160,9270,9270,9270,9270,7422
20230616,171300,3867076160,9270,9270,9270,9270,0
20230616,171200,3867076160,9270,9270,9270,9270,0
20230616,171100,3867076160,9270,9270,9270,9270,0
20230616,171000,3867076160,9270,9270,9270,9270,0
20230616,170900,3867076160,9270,9270,9270,9270,0
20230616,170800,3867076160,9270,9270,9270,9270,0
20230616,170700,3867076160,9270,9270,9270,9270,0
20230616,170600,3867076160,9270,9270,9270,9270,0
20230616,170500,3867076160,9270,9270,9270,9270,0
20230616,170400,3867076160,9270,9270,9270,9270,0
20230616,170300,3867076160,9270,9270,9270,9270,0
20230616,170200,3867076160,9270,9270,9270,9270,0
20230616,170100,3867076160,9270,9270,9270,9270,0
20230616,170000,3867076160,9270,9270,9270,9270,0
20230616,165900,3867076160,9270,9270,9270,9270,0
20230616,165800,3867076160,9270,9270,9270,9270,0
20230616,165700,3867076160,9270,9270,9270,9270,0
20230616,165600,3867076160,9270,9270,9270,9270,0
20230616,165500,3867076160,9270,9270,9270,9270,0
20230616,165400,3867076160,9270,9270,9270,9270,0
20230616,165300,3867076160,9270,9270,9270,9270,0
20230616,165200,3867076160,9270,9270,9270,9270,0
20230616,165100,3867076160,9270,9270,9270,9270,0
20230616,165000,3867076160,9270,9270,9270,9270,0
20230616,164900,3867076160,9270,9270,9270,9270,0
20230616,164800,3867076160,9270,9270,9270,9270,0
20230616,164700,3867076160,9270,9270,9270,9270,0
20230616,164600,3867076160,9270,9270,9270,9270,0
20230616,164500,3867076160,9270,9270,9270,9270,0
20230616,164400,3867076160,9270,9270,9270,9270,7422
20230616,164300,3867076160,9270,9270,9270,9270,0
20230616,164200,3867076160,9270,9270,9270,9270,0
20230616,164100,3867076160,9270,9270,9270,9270,0
20230616,164000,3867076160,9270,9270,9270,9270,0
20230616,163900,3867076160,9270,9270,9270,9270,0
20230616,163800,3867076160,9270,9270,9270,9270,0
20230616,163700,3867076160,9270,9270,9270,9270,0
20230616,163600,3867076160,9270,9270,9270,9270,0
20230616,163500,3867076160,9270,9270,9270,9270,0
20230616,163400,3867076160,9270,9270,9270,9270,0
20230616,163300,3867076160,9270,9270,9270,9270,0
20230616,163200,3867076160,9270,9270,9270,9270,0
20230616,163100,3867076160,9270,9270,9270,9270,0
20230616,163000,3867076160,9270,9270,9270,9270,0
20230616,162900,3867076160,9270,9270,9270,9270,0
20230616,162800,3867076160,9270,9270,9270,9270,0
20230616,162700,3867076160,9270,9270,9270,9270,0
20230616,162600,3867076160,9270,9270,9270,9270,0
20230616,162500,3867076160,9270,9270,9270,9270,0
20230616,162400,3867076160,9270,9270,9270,9270,0
20230616,162300,3867076160,9270,9270,9270,9270,0
20230616,162200,3867076160,9270,9270,9270,9270,0
20230616,162100,3867076160,9270,9270,9270,9270,0
20230616,162000,3867076160,9270,9270,9270,9270,0
20230616,161900,3867076160,9270,9270,9270,9270,0
20230616,161800,3867076160,9270,9270,9270,9270,0
20230616,161700,3867076160,9270,9270,9270,9270,0
20230616,161600,3867076160,9270,9270,9270,9270,0
20230616,161500,3867076160,9270,9270,9270,9270,0
20230616,161400,3867076160,9270,9270,9270,9270,7422
20230616,161300,3867076160,9270,9270,9270,9270,0
20230616,161200,3867076160,9270,9270,9270,9270,0
20230616,161100,3867076160,9270,9270,9270,9270,0
20230616,161000,3867076160,9270,9270,9270,9270,0
20230616,160900,3867076160,9270,9270,9270,9270,0
20230616,160800,3867076160,9270,9270,9270,9270,0
20230616,160700,3867076160,9270,9270,9270,9270,0
20230616,160600,3867076160,9270,9270,9270,9270,0
20230616,160500,3867076160,9270,9270,9270,9270,0
20230616,160400,3867076160,9270,9270,9270,9270,0
20230616,160300,3867076160,9270,9270,9270,9270,0
20230616,160200,3867076160,9270,9270,9270,9270,0
20230616,160100,3867076160,9270,9270,9270,9270,0
20230616,160000,3867076160,9270,9270,9270,9270,0
20230616,155900,3867076160,9270,9270,9270,9270,0
20230616,155800,3867076160,9270,9270,9270,9270,0
20230616,155700,3867076160,9270,9270,9270,9270,0
20230616,155600,3867076160,9270,9270,9270,9270,0
20230616,155500,3867076160,9270,9270,9270,9270,0
20230616,155400,3867076160,9270,9270,9270,9270,0
20230616,155300,3867076160,9270,9270,9270,9270,0
20230616,155200,3867076160,9270,9270,9270,9270,0
20230616,155100,3867076160,9270,9270,9270,9270,0
20230616,155000,3867076160,9270,9270,9270,9270,0
20230616,154900,3867076160,9270,9270,9270,9270,0
20230616,154800,3867076160,9270,9270,9270,9270,0
20230616,154700,3867076160,9270,9270,9270,9270,0
20230616,154600,3867076160,9270,9270,9270,9270,0
20230616,154500,3867076160,9270,9270,9270,9270,0
20230616,154400,3867076160,9270,9270,9270,9270,7422
20230616,154300,3867076160,9270,9270,9270,9270,0
20230616,154200,3867076160,9270,9270,9270,9270,0
20230616,154100,3867076160,9270,9270,9270,9270,0
20230616,154000,3867076160,9270,9270,9270,9270,0
20230616,153900,3867076160,9270,9270,9270,9270,0
20230616,153800,3867076160,9270,9270,9270,9270,0
20230616,153700,3867076160,9270,9270,9270,9270,0
20230616,153600,3867076160,9270,9270,9270,9270,0
20230616,153500,3867076160,9270,9270,9270,9270,0
20230616,153400,3867076160,9270,9270,9270,9270,0
20230616,153300,3867076160,9270,9270,9270,9270,0
20230616,153200,3867076160,9270,9270,9270,9270,0
20230616,153100,3867076160,9270,9270,9270,9270,0
20230616,153000,3867076160,9270,9270,9270,9270,7422
20230616,152900,3798274220,9280,9280,9280,9280,0
20230616,152800,3798274220,9280,9280,9280,9280,0
20230616,152700,3798274220,9280,9280,9280,9280,0
20230616,152600,3798274220,9280,9280,9280,9280,0
20230616,152500,3798274220,9280,9280,9280,9280,0
20230616,152400,3798274220,9280,9280,9280,9280,0
20230616,152300,3798274220,9280,9280,9280,9280,0
20230616,152200,3798274220,9280,9280,9280,9280,0
20230616,152100,3798274220,9280,9280,9280,9280,0
20230616,152000,3798274220,9280,9280,9280,9280,0
20230616,151900,3798274220,9280,9280,9300,9280,2809
20230616,151800,3772182650,9290,9280,9290,9280,969
20230616,151700,3763189290,9280,9280,9280,9280,2647
20230616,151600,3738625130,9280,9270,9290,9270,1187
20230616,151500,3727613070,9280,9270,9280,9270,349
20230616,151400,3724375850,9280,9290,9290,9270,1901
20230616,151300,3706739610,9280,9290,9290,9280,2904
20230616,151200,3679789270,9290,9280,9290,9280,44
20230616,151100,3679380810,9280,9290,9300,9280,542
20230616,151000,3674346110,9280,9300,9300,9280,554
20230616,150900,3669200890,9300,9290,9300,9290,452
20230616,150800,3665001610,9300,9300,9300,9290,264
20230616,150700,3662549030,9300,9290,9300,9290,6
20230616,150600,3662493280,9290,9290,9290,9290,1010
20230616,150500,3653110380,9290,9290,9300,9290,515
20230616,150400,3648325970,9290,9290,9290,9290,300
20230616,150300,3645538970,9300,9290,9300,9280,938
20230616,150200,3636828300,9290,9290,9290,9280,24
20230616,150100,3636605350,9290,9290,9290,9280,112
20230616,150000,3635565870,9280,9300,9300,9280,3067
20230616,145900,3607071000,9290,9290,9290,9280,1584
20230616,145800,3592363720,9290,9280,9290,9280,281
20230616,145700,3589755930,9280,9300,9300,9280,141
20230616,145600,3588447110,9300,9300,9300,9290,673
20230616,145500,3582194710,9290,9290,9290,9290,428
20230616,145400,3578218590,9280,9290,9290,9280,202
20230616,145300,3576344020,9290,9300,9300,9270,1130
20230616,145200,3565859450,9280,9300,9300,9280,200
20230616,145100,3564002350,9300,9300,9300,9280,1606
20230616,145000,3549091610,9300,9300,9310,9300,55
20230616,144900,3548580100,9310,9310,9310,9310,0
20230616,144800,3548580100,9310,9310,9310,9290,34
20230616,144700,3548263760,9310,9310,9310,9310,20
20230616,144600,3548077560,9310,9310,9310,9280,202
20230616,144500,3546201180,9310,9310,9310,9300,562
20230616,144400,3540973960,9320,9310,9320,9310,151
20230616,144300,3539568140,9320,9300,9320,9300,293
20230616,144200,3536842900,9320,9320,9320,9300,118
20230616,144100,3535745140,9320,9290,9320,9290,21
20230616,144000,3535550020,9330,9330,9330,9330,359
20230616,143900,3532200550,9330,9320,9330,9310,146
20230616,143800,3530839560,9270,9310,9320,9270,2682
20230616,143700,3505932850,9310,9290,9310,9280,480
20230616,143600,3501470630,9290,9290,9300,9290,193
20230616,143500,3499677640,9290,9300,9300,9290,1047
20230616,143400,3489950960,9300,9300,9300,9300,3
20230616,143300,3489923060,9300,9280,9300,9280,533
20230616,143200,3484971670,9290,9270,9290,9270,1043
20230616,143100,3475302580,9290,9290,9290,9270,67
20230616,143000,3474680840,9290,9280,9290,9280,311
20230616,142900,3471794720,9280,9290,9290,9280,1622
20230616,142800,3456742220,9290,9280,9290,9280,349
20230616,142700,3453503180,9280,9290,9290,9280,74
20230616,142600,3452815820,9290,9300,9300,9290,512
20230616,142500,3448054720,9300,9300,9300,9300,223
20230616,142400,3445980820,9300,9300,9300,9300,7
20230616,142300,3445915720,9300,9270,9300,9270,189
20230616,142200,3444160420,9300,9280,9300,9270,888
20230616,142100,3435927090,9280,9290,9290,9280,23
20230616,142000,3435713630,9300,9300,9300,9270,309
20230616,141900,3432843850,9270,9290,9300,9270,3290
20230616,141800,3402309590,9300,9310,9310,9300,528
20230616,141700,3397398630,9310,9320,9320,9310,814
20230616,141600,3389817220,9320,9320,9320,9310,105
20230616,141500,3388838630,9320,9310,9320,9310,910
20230616,141400,3380357710,9310,9300,9310,9300,654
20230616,141300,3374270170,9310,9300,9310,9300,44
20230616,141200,3373860940,9310,9310,9310,9310,10
20230616,141100,3373767840,9310,9300,9310,9300,51
20230616,141000,3373293530,9310,9300,9310,9300,211
20230616,140900,3371331110,9300,9280,9310,9280,1583
20230616,140800,3356640770,9310,9310,9310,9280,700
20230616,140700,3350138810,9310,9310,9310,9290,102
20230616,140600,3349190940,9310,9300,9310,9300,121
20230616,140500,3348064630,9310,9310,9310,9310,1
20230616,140400,3348055320,9310,9310,9310,9290,2459
20230616,140300,3325204720,9320,9320,9320,9320,0
20230616,140200,3325204720,9320,9310,9320,9300,1601
20230616,140100,3310312650,9320,9320,9320,9320,1
20230616,140000,3310303330,9320,9320,9320,9320,1088
20230616,135900,3300163170,9320,9320,9320,9300,1007
20230616,135800,3290797830,9320,9310,9320,9300,5511
20230616,135700,3239531410,9320,9310,9320,9310,642
20230616,135600,3233551170,9310,9310,9310,9310,394
20230616,135500,3229883030,9310,9310,9320,9310,1158
20230616,135400,3219102040,9320,9320,9320,9310,402
20230616,135300,3215355410,9320,9320,9320,9320,1
20230616,135200,3215346090,9320,9320,9320,9320,300
20230616,135100,3212550090,9320,9310,9320,9310,501
20230616,135000,3207885770,9320,9300,9320,9300,2157
20230616,134900,3187821630,9310,9310,9310,9310,246
20230616,134800,3185531370,9310,9310,9320,9310,237
20230616,134700,3183324870,9300,9300,9310,9300,159
20230616,134600,3181846150,9310,9310,9310,9310,12
20230616,134500,3181734430,9310,9310,9310,9310,175
20230616,134400,3180105180,9320,9320,9320,9320,0
20230616,134300,3180105180,9320,9310,9320,9300,1138
20230616,134200,3169520900,9310,9310,9310,9310,963
20230616,134100,3160555370,9310,9310,9310,9310,6
20230616,134000,3160499510,9310,9320,9320,9310,480
20230616,133900,3156030500,9310,9310,9310,9310,40
20230616,133800,3155658100,9300,9310,9320,9300,1110
20230616,133700,3145326280,9310,9320,9320,9310,225
20230616,133600,3143230900,9310,9310,9310,9310,394
20230616,133500,3139562760,9320,9320,9320,9320,337
20230616,133400,3136421920,9320,9310,9320,9300,374
20230616,133300,3132940060,9310,9310,9310,9300,340
20230616,133200,3129776230,9310,9310,9310,9310,401
20230616,133100,3126042920,9310,9310,9310,9300,437
20230616,133000,3121974460,9310,9320,9320,9310,184
20230616,132900,3120261370,9310,9310,9310,9310,349
20230616,132800,3117012180,9320,9320,9320,9320,0
20230616,132700,3117012180,9320,9320,9320,9320,183
20230616,132600,3115306620,9320,9320,9320,9310,251
20230616,132500,3112968810,9320,9320,9320,9320,1
20230616,132400,3112959490,9310,9310,9310,9300,120
20230616,132300,3111842720,9310,9310,9310,9310,53
20230616,132200,3111349290,9300,9310,9310,9300,205
20230616,132100,3109441790,9300,9310,9310,9300,519
20230616,132000,3104612020,9310,9310,9310,9310,38
20230616,131900,3104258240,9320,9310,9320,9310,838
20230616,131800,3096456450,9310,9310,9310,9310,0
20230616,131700,3096456450,9310,9320,9330,9310,2280
20230616,131600,3075224990,9330,9330,9330,9330,54
20230616,131500,3074721170,9320,9320,9320,9320,0
20230616,131400,3074721170,9320,9320,9320,9320,318
20230616,131300,3071757410,9330,9320,9330,9320,76
20230616,131200,3071048650,9320,9320,9320,9320,210
20230616,131100,3069091450,9310,9320,9320,9310,103
20230616,131000,3068132490,9320,9320,9320,9320,221
20230616,130900,3066072770,9320,9330,9330,9320,260
20230616,130800,3063649560,9320,9320,9320,9320,0
20230616,130700,3063649560,9320,9320,9320,9320,100
20230616,130600,3062717560,9320,9330,9330,9320,115
20230616,130500,3061645100,9330,9330,9330,9330,7
20230616,130400,3061579790,9330,9330,9330,9330,2
20230616,130300,3061561130,9330,9330,9330,9300,1812
20230616,130200,3044692820,9320,9320,9320,9320,270
20230616,130100,3042176420,9320,9320,9320,9320,1155
20230616,130000,3031411820,9320,9330,9330,9320,13
20230616,125900,3031290560,9330,9330,9330,9320,7
20230616,125800,3031225260,9330,9310,9330,9300,1296
20230616,125700,3019162580,9310,9320,9340,9310,1988
20230616,125600,3000653680,9320,9330,9330,9320,1242
20230616,125500,2989077940,9340,9320,9340,9320,1942
20230616,125400,2970941100,9320,9350,9350,9320,3
20230616,125300,2970913080,9320,9340,9340,9310,2757
20230616,125200,2945217900,9330,9340,9340,9330,3788
20230616,125100,2909870790,9340,9340,9340,9340,100
20230616,125000,2908936790,9340,9340,9340,9340,67
20230616,124900,2908311010,9340,9340,9340,9340,84
20230616,124800,2907526450,9340,9350,9350,9340,80
20230616,124700,2906779170,9350,9350,9350,9350,0
20230616,124600,2906779170,9350,9330,9350,9330,206
20230616,124500,2904857170,9330,9330,9330,9330,0
20230616,124400,2904857170,9330,9330,9330,9330,50
20230616,124300,2904390670,9330,9340,9340,9330,29
20230616,124200,2904120030,9350,9350,9350,9350,51
20230616,124100,2903643180,9350,9350,9350,9350,15
20230616,124000,2903502930,9350,9350,9350,9350,1
20230616,123900,2903493580,9340,9330,9340,9330,299
20230616,123800,2900703890,9320,9320,9320,9320,59
20230616,123700,2900154010,9330,9330,9330,9330,4
20230616,123600,2900116690,9330,9330,9330,9330,127
20230616,123500,2898931780,9330,9330,9330,9330,1
20230616,123400,2898922450,9330,9320,9330,9320,158
20230616,123300,2897449880,9320,9330,9330,9320,650
20230616,123200,2891391840,9330,9330,9350,9330,404
20230616,123100,2887617240,9330,9330,9330,9330,27
20230616,123000,2887365330,9330,9330,9330,9330,8
20230616,122900,2887290690,9320,9330,9330,9320,119
20230616,122800,2886180920,9330,9340,9340,9330,17
20230616,122700,2886022290,9340,9340,9340,9340,1
20230616,122600,2886012950,9340,9340,9340,9330,765
20230616,122500,2878874880,9330,9330,9330,9330,1
20230616,122400,2878865550,9330,9330,9330,9330,140
20230616,122300,2877559350,9330,9350,9350,9330,298
20230616,122200,2874778150,9350,9350,9350,9350,6
20230616,122100,2874722050,9330,9330,9330,9330,20
20230616,122000,2874535450,9350,9360,9360,9350,64
20230616,121900,2873937010,9360,9360,9360,9360,393
20230616,121800,2870258530,9360,9350,9360,9350,174
20230616,121700,2868631620,9350,9330,9350,9330,66
20230616,121600,2868015490,9320,9310,9320,9310,525
20230616,121500,2863127620,9310,9320,9320,9310,423
20230616,121400,2859185270,9330,9330,9330,9330,15
20230616,121300,2859045320,9340,9340,9340,9340,95
20230616,121200,2858158020,9340,9330,9340,9330,110
20230616,121100,2857131700,9310,9320,9330,9310,1230
20230616,121000,2845679700,9310,9330,9350,9310,1485
20230616,120900,2831839790,9330,9340,9340,9330,1080
20230616,120800,2821763090,9340,9340,9340,9330,75
20230616,120700,2821062630,9340,9330,9340,9330,291
20230616,120600,2818344700,9340,9340,9340,9340,2
20230616,120500,2818326020,9330,9330,9340,9330,547
20230616,120400,2813222480,9330,9330,9330,9330,25
20230616,120300,2812989230,9330,9350,9350,9330,1056
20230616,120200,2803126140,9350,9350,9350,9350,0
20230616,120100,2803126140,9350,9350,9350,9340,78
20230616,120000,2802396850,9350,9350,9350,9350,228
20230616,115900,2800265050,9360,9360,9360,9360,1
20230616,115800,2800255690,9360,9360,9360,9360,0
20230616,115700,2800255690,9360,9360,9360,9360,1
20230616,115600,2800246330,9360,9360,9360,9360,61
20230616,115500,2799675370,9340,9340,9340,9340,181
20230616,115400,2797984830,9360,9360,9360,9360,107
20230616,115300,2796983310,9340,9360,9360,9340,27
20230616,115200,2796731030,9360,9350,9360,9340,418
20230616,115100,2792826790,9350,9350,9350,9350,160
20230616,115000,2791330790,9360,9360,9360,9360,0
20230616,114900,2791330790,9360,9350,9360,9350,140
20230616,114800,2790021770,9360,9340,9360,9340,482
20230616,114700,2785519600,9350,9350,9350,9340,25
20230616,114600,2785285860,9350,9350,9350,9350,147
20230616,114500,2783911410,9340,9340,9340,9340,5
20230616,114400,2783864710,9330,9330,9340,9330,395
20230616,114300,2780179350,9330,9350,9350,9330,71
20230616,114200,2779516900,9320,9340,9340,9320,479
20230616,114100,2775050060,9340,9330,9340,9320,1257
20230616,114000,2763331920,9340,9340,9340,9340,122
20230616,113900,2762192440,9340,9340,9340,9340,1
20230616,113800,2762183100,9320,9320,9320,9320,0
20230616,113700,2762183100,9320,9330,9340,9320,61
20230616,113600,2761614320,9330,9330,9330,9330,1
20230616,113500,2761604990,9330,9330,9330,9330,169
20230616,113400,2760028220,9330,9330,9330,9300,7304
20230616,113300,2692053610,9330,9320,9330,9320,696
20230616,113200,2685566860,9320,9320,9320,9320,739
20230616,113100,2678679380,9320,9320,9320,9310,653
20230616,113000,2672598820,9320,9310,9320,9310,1130
20230616,112900,2662075220,9320,9320,9320,9320,365
20230616,112800,2658673420,9320,9320,9320,9320,494
20230616,112700,2654069340,9320,9320,9320,9310,143
20230616,112600,2652737080,9320,9320,9320,9310,279
20230616,112500,2650137060,9320,9320,9320,9310,360
20230616,112400,2646783860,9320,9320,9320,9320,318
20230616,112300,2643820100,9320,9320,9320,9310,1412
20230616,112200,2630672190,9320,9330,9330,9320,2688
20230616,112100,2605618540,9330,9330,9350,9320,1925
20230616,112000,2587668300,9330,9330,9330,9320,214
20230616,111900,2585671770,9330,9330,9330,9320,404
20230616,111800,2581903450,9330,9330,9330,9330,503
20230616,111700,2577210460,9360,9340,9360,9320,1960
20230616,111600,2558929090,9370,9340,9370,9330,2051
20230616,111500,2539793200,9330,9370,9380,9330,1344
20230616,111400,2527248160,9340,9340,9340,9340,737
20230616,111300,2520364580,9340,9350,9350,9330,439
20230616,111200,2516264030,9340,9360,9360,9340,1381
20230616,111100,2503360200,9370,9370,9370,9370,5
20230616,111000,2503313350,9350,9380,9380,9350,53
20230616,110900,2502816440,9380,9350,9380,9350,34
20230616,110800,2502498430,9350,9350,9370,9340,377
20230616,110700,2498974060,9350,9350,9350,9340,117
20230616,110600,2497881130,9350,9370,9370,9350,81
20230616,110500,2497123760,9380,9380,9380,9320,5010
20230616,110400,2450258770,9390,9390,9390,9390,155
20230616,110300,2448803320,9390,9390,9390,9390,455
20230616,110200,2444530870,9390,9400,9410,9390,777
20230616,110100,2437233280,9390,9390,9390,9390,2231
20230616,110000,2416284190,9390,9390,9390,9390,124
20230616,105900,2415119830,9390,9390,9390,9390,303
20230616,105800,2412274660,9380,9390,9390,9380,572
20230616,105700,2406906450,9390,9390,9390,9380,199
20230616,105600,2405038730,9390,9390,9400,9380,1433
20230616,105500,2391582550,9400,9400,9400,9400,205
20230616,105400,2389655550,9400,9390,9400,9390,442
20230616,105300,2385502950,9400,9420,9420,9400,342
20230616,105200,2382285160,9420,9400,9420,9400,433
20230616,105100,2378214940,9410,9420,9420,9410,712
20230616,105000,2371514990,9420,9430,9430,9420,528
20230616,104900,2366540640,9430,9440,9440,9430,501
20230616,104800,2361815740,9430,9440,9440,9430,107
20230616,104700,2360806410,9430,9440,9440,9430,130
20230616,104600,2359579400,9440,9440,9440,9440,1560
20230616,104500,2344853000,9450,9450,9450,9450,110
20230616,104400,2343813500,9450,9450,9450,9450,213
20230616,104300,2341800650,9460,9460,9460,9460,16
20230616,104200,2341649290,9460,9460,9460,9440,1990
20230616,104100,2322854780,9460,9460,9460,9450,430
20230616,104000,2318788980,9460,9460,9460,9460,150
20230616,103900,2317369980,9470,9470,9470,9470,0
20230616,103800,2317369980,9470,9450,9470,9440,1503
20230616,103700,2303181510,9440,9480,9480,9440,2944
20230616,103600,2275292260,9470,9470,9470,9450,1175
20230616,103500,2264187790,9480,9450,9480,9450,355
20230616,103400,2260832920,9450,9470,9470,9450,925
20230616,103300,2252086060,9470,9500,9500,9470,2459
20230616,103200,2228770210,9500,9500,9500,9490,2152
20230616,103100,2208330910,9510,9530,9530,9510,1621
20230616,103000,2192911290,9530,9530,9530,9520,206
20230616,102900,2190948290,9530,9540,9540,9520,455
20230616,102800,2186615130,9540,9550,9550,9540,941
20230616,102700,2177634150,9540,9530,9550,9530,683
20230616,102600,2171114400,9550,9510,9550,9510,1713
20230616,102500,2154789480,9510,9510,9510,9500,830
20230616,102400,2146901180,9530,9510,9530,9500,1783
20230616,102300,2129926940,9510,9510,9510,9510,237
20230616,102200,2127673070,9510,9510,9510,9510,453
20230616,102100,2123365040,9510,9510,9510,9510,1756
20230616,102000,2106665480,9510,9520,9520,9510,4051
20230616,101900,2068128780,9510,9500,9520,9500,1533
20230616,101800,2053546690,9500,9500,9510,9500,1752
20230616,101700,2036900620,9500,9500,9510,9490,2406
20230616,101600,2014050810,9500,9470,9500,9470,2241
20230616,101500,1992820870,9480,9460,9480,9460,2929
20230616,101400,1965070770,9460,9430,9460,9430,842
20230616,101300,1957117800,9430,9420,9430,9420,717
20230616,101200,1950363640,9420,9420,9420,9410,243
20230616,101100,1948076290,9410,9390,9410,9390,2488
20230616,101000,1924695980,9390,9400,9400,9390,258
20230616,100900,1922271280,9400,9400,9400,9390,529
20230616,100800,1917300690,9400,9400,9420,9380,2183
20230616,100700,1896779030,9390,9390,9390,9380,1387
20230616,100600,1883763210,9380,9400,9400,9380,1532
20230616,100500,1869393010,9400,9400,9400,9390,1049
20230616,100400,1859538830,9390,9390,9390,9390,50
20230616,100300,1859069330,9390,9400,9400,9390,1218
20230616,100200,1847620140,9400,9380,9400,9380,1315
20230616,100100,1835277000,9380,9410,9410,9380,661
20230616,100000,1829073800,9410,9410,9410,9400,467
20230616,095900,1824681330,9400,9410,9420,9400,264
20230616,095800,1822197530,9410,9390,9420,9390,119
20230616,095700,1821077250,9410,9380,9410,9380,1099
20230616,095600,1810748370,9370,9370,9370,9350,2648
20230616,095500,1785973120,9370,9350,9390,9350,90
20230616,095400,1785130160,9360,9380,9380,9350,3308
20230616,095300,1754167270,9380,9400,9400,9380,1645
20230616,095200,1738724670,9400,9400,9400,9390,958
20230616,095100,1729719680,9400,9430,9430,9400,997
20230616,095000,1720347850,9400,9440,9440,9400,4147
20230616,094900,1681303450,9430,9440,9440,9430,603
20230616,094800,1675612950,9440,9440,9440,9440,523
20230616,094700,1670675830,9440,9430,9460,9430,446
20230616,094600,1666465470,9450,9420,9460,9420,757
20230616,094500,1659332520,9410,9490,9490,9410,4661
20230616,094400,1615402240,9470,9500,9500,9470,1113
20230616,094300,1604837580,9500,9500,9500,9480,3448
20230616,094200,1572120260,9500,9470,9500,9430,6396
20230616,094100,1511591630,9470,9600,9610,9470,21045
20230616,094000,1310669110,9610,9500,9610,9490,14204
20230616,093900,1174943770,9500,9460,9500,9450,3751
20230616,093800,1139398080,9460,9420,9470,9420,9805
20230616,093700,1046743400,9430,9380,9440,9380,9110
20230616,093600,960962050,9390,9390,9390,9340,4033
20230616,093500,923143210,9330,9310,9390,9300,4515
20230616,093400,881027620,9310,9310,9310,9290,7641
20230616,093300,809964940,9310,9330,9330,9300,3470
20230616,093200,777671920,9330,9330,9330,9330,559
20230616,093100,772456450,9340,9330,9350,9320,2691
20230616,093000,747325450,9330,9310,9330,9310,1288
20230616,092900,735313240,9300,9290,9300,9290,1444
20230616,092800,721888260,9290,9300,9300,9280,2776
20230616,092700,696119390,9300,9290,9300,9290,611
20230616,092600,690443190,9290,9290,9290,9280,365
20230616,092500,687052350,9280,9280,9290,9270,377
20230616,092400,683552230,9290,9300,9300,9290,461
20230616,092300,679266300,9300,9290,9300,9290,1041
20230616,092200,669594610,9280,9270,9280,9270,872
20230616,092100,661502990,9250,9230,9250,9200,6278
20230616,092000,603654490,9230,9250,9250,9230,2475
20230616,091900,580791200,9250,9270,9270,9250,3648
20230616,091800,547025010,9270,9290,9290,9270,1730
20230616,091700,530976510,9280,9300,9310,9280,1073
20230616,091600,521015240,9310,9310,9310,9280,1167
20230616,091500,510167220,9310,9310,9310,9290,5421
20230616,091400,459728090,9310,9360,9360,9310,4400
20230616,091300,418701290,9370,9360,9370,9360,945
20230616,091200,409854920,9360,9350,9360,9350,2093
20230616,091100,390265450,9360,9360,9360,9320,4890
20230616,091000,344565610,9350,9350,9370,9340,2826
20230616,090900,318139970,9350,9350,9370,9330,6540
20230616,090800,257008620,9350,9430,9430,9350,2946
20230616,090700,229391810,9410,9410,9450,9400,1111
20230616,090600,218942020,9400,9460,9460,9400,3968
20230616,090500,181571090,9460,9450,9460,9450,1285
20230616,090400,169415480,9460,9480,9490,9460,2037
20230616,090300,150120630,9480,9460,9490,9460,2830
20230616,090200,123304130,9460,9430,9510,9430,3864
20230616,090100,86633220,9430,9470,9480,9430,3761
20230616,090000,51057910,9470,9460,9480,9460,4374