stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,202800,11579108340,9900,9900,9900,9900,13280
20230622,202700,11579108340,9900,9900,9900,9900,0
20230622,202600,11579108340,9900,9900,9900,9900,0
20230622,202500,11579108340,9900,9900,9900,9900,0
20230622,202400,11579108340,9900,9900,9900,9900,0
20230622,202300,11579108340,9900,9900,9900,9900,0
20230622,202200,11579108340,9900,9900,9900,9900,0
20230622,202100,11579108340,9900,9900,9900,9900,0
20230622,202000,11579108340,9900,9900,9900,9900,0
20230622,201900,11579108340,9900,9900,9900,9900,0
20230622,201800,11579108340,9900,9900,9900,9900,0
20230622,201700,11579108340,9900,9900,9900,9900,0
20230622,201600,11579108340,9900,9900,9900,9900,0
20230622,201500,11579108340,9900,9900,9900,9900,0
20230622,201400,11579108340,9900,9900,9900,9900,0
20230622,201300,11579108340,9900,9900,9900,9900,0
20230622,201200,11579108340,9900,9900,9900,9900,0
20230622,201100,11579108340,9900,9900,9900,9900,0
20230622,201000,11579108340,9900,9900,9900,9900,0
20230622,200900,11579108340,9900,9900,9900,9900,0
20230622,200800,11579108340,9900,9900,9900,9900,0
20230622,200700,11579108340,9900,9900,9900,9900,0
20230622,200600,11579108340,9900,9900,9900,9900,0
20230622,200500,11579108340,9900,9900,9900,9900,0
20230622,200400,11579108340,9900,9900,9900,9900,0
20230622,200300,11579108340,9900,9900,9900,9900,0
20230622,200200,11579108340,9900,9900,9900,9900,0
20230622,200100,11579108340,9900,9900,9900,9900,0
20230622,200000,11579108340,9900,9900,9900,9900,0
20230622,195900,11579108340,9900,9900,9900,9900,0
20230622,195800,11579108340,9900,9900,9900,9900,13280
20230622,195700,11579108340,9900,9900,9900,9900,0
20230622,195600,11579108340,9900,9900,9900,9900,0
20230622,195500,11579108340,9900,9900,9900,9900,0
20230622,195400,11579108340,9900,9900,9900,9900,0
20230622,195300,11579108340,9900,9900,9900,9900,0
20230622,195200,11579108340,9900,9900,9900,9900,0
20230622,195100,11579108340,9900,9900,9900,9900,0
20230622,195000,11579108340,9900,9900,9900,9900,0
20230622,194900,11579108340,9900,9900,9900,9900,0
20230622,194800,11579108340,9900,9900,9900,9900,0
20230622,194700,11579108340,9900,9900,9900,9900,0
20230622,194600,11579108340,9900,9900,9900,9900,0
20230622,194500,11579108340,9900,9900,9900,9900,0
20230622,194400,11579108340,9900,9900,9900,9900,0
20230622,194300,11579108340,9900,9900,9900,9900,0
20230622,194200,11579108340,9900,9900,9900,9900,0
20230622,194100,11579108340,9900,9900,9900,9900,0
20230622,194000,11579108340,9900,9900,9900,9900,0
20230622,193900,11579108340,9900,9900,9900,9900,0
20230622,193800,11579108340,9900,9900,9900,9900,0
20230622,193700,11579108340,9900,9900,9900,9900,0
20230622,193600,11579108340,9900,9900,9900,9900,0
20230622,193500,11579108340,9900,9900,9900,9900,0
20230622,193400,11579108340,9900,9900,9900,9900,0
20230622,193300,11579108340,9900,9900,9900,9900,0
20230622,193200,11579108340,9900,9900,9900,9900,0
20230622,193100,11579108340,9900,9900,9900,9900,0
20230622,193000,11579108340,9900,9900,9900,9900,0
20230622,192900,11579108340,9900,9900,9900,9900,0
20230622,192800,11579108340,9900,9900,9900,9900,13280
20230622,192700,11579108340,9900,9900,9900,9900,0
20230622,192600,11579108340,9900,9900,9900,9900,0
20230622,192500,11579108340,9900,9900,9900,9900,0
20230622,192400,11579108340,9900,9900,9900,9900,0
20230622,192300,11579108340,9900,9900,9900,9900,0
20230622,192200,11579108340,9900,9900,9900,9900,0
20230622,192100,11579108340,9900,9900,9900,9900,0
20230622,192000,11579108340,9900,9900,9900,9900,0
20230622,191900,11579108340,9900,9900,9900,9900,0
20230622,191800,11579108340,9900,9900,9900,9900,0
20230622,191700,11579108340,9900,9900,9900,9900,0
20230622,191600,11579108340,9900,9900,9900,9900,0
20230622,191500,11579108340,9900,9900,9900,9900,0
20230622,191400,11579108340,9900,9900,9900,9900,0
20230622,191300,11579108340,9900,9900,9900,9900,0
20230622,191200,11579108340,9900,9900,9900,9900,0
20230622,191100,11579108340,9900,9900,9900,9900,0
20230622,191000,11579108340,9900,9900,9900,9900,0
20230622,190900,11579108340,9900,9900,9900,9900,0
20230622,190800,11579108340,9900,9900,9900,9900,0
20230622,190700,11579108340,9900,9900,9900,9900,0
20230622,190600,11579108340,9900,9900,9900,9900,0
20230622,190500,11579108340,9900,9900,9900,9900,0
20230622,190400,11579108340,9900,9900,9900,9900,0
20230622,190300,11579108340,9900,9900,9900,9900,0
20230622,190200,11579108340,9900,9900,9900,9900,0
20230622,190100,11579108340,9900,9900,9900,9900,0
20230622,190000,11579108340,9900,9900,9900,9900,0
20230622,185900,11579108340,9900,9900,9900,9900,0
20230622,185800,11579108340,9900,9900,9900,9900,13280
20230622,185700,11579108340,9900,9900,9900,9900,0
20230622,185600,11579108340,9900,9900,9900,9900,0
20230622,185500,11579108340,9900,9900,9900,9900,0
20230622,185400,11579108340,9900,9900,9900,9900,0
20230622,185300,11579108340,9900,9900,9900,9900,0
20230622,185200,11579108340,9900,9900,9900,9900,0
20230622,185100,11579108340,9900,9900,9900,9900,0
20230622,185000,11579108340,9900,9900,9900,9900,0
20230622,184900,11579108340,9900,9900,9900,9900,0
20230622,184800,11579108340,9900,9900,9900,9900,0
20230622,184700,11579108340,9900,9900,9900,9900,0
20230622,184600,11579108340,9900,9900,9900,9900,0
20230622,184500,11579108340,9900,9900,9900,9900,0
20230622,184400,11579108340,9900,9900,9900,9900,0
20230622,184300,11579108340,9900,9900,9900,9900,0
20230622,184200,11579108340,9900,9900,9900,9900,0
20230622,184100,11579108340,9900,9900,9900,9900,0
20230622,184000,11579108340,9900,9900,9900,9900,0
20230622,183900,11579108340,9900,9900,9900,9900,0
20230622,183800,11579108340,9900,9900,9900,9900,0
20230622,183700,11579108340,9900,9900,9900,9900,0
20230622,183600,11579108340,9900,9900,9900,9900,0
20230622,183500,11579108340,9900,9900,9900,9900,0
20230622,183400,11579108340,9900,9900,9900,9900,0
20230622,183300,11579108340,9900,9900,9900,9900,0
20230622,183200,11579108340,9900,9900,9900,9900,0
20230622,183100,11579108340,9900,9900,9900,9900,0
20230622,183000,11579108340,9900,9900,9900,9900,0
20230622,182900,11579108340,9900,9900,9900,9900,0
20230622,182800,11579108340,9900,9900,9900,9900,13280
20230622,182700,11579108340,9900,9900,9900,9900,0
20230622,182600,11579108340,9900,9900,9900,9900,0
20230622,182500,11579108340,9900,9900,9900,9900,0
20230622,182400,11579108340,9900,9900,9900,9900,0
20230622,182300,11579108340,9900,9900,9900,9900,0
20230622,182200,11579108340,9900,9900,9900,9900,0
20230622,182100,11579108340,9900,9900,9900,9900,0
20230622,182000,11579108340,9900,9900,9900,9900,0
20230622,181900,11579108340,9900,9900,9900,9900,0
20230622,181800,11579108340,9900,9900,9900,9900,0
20230622,181700,11579108340,9900,9900,9900,9900,0
20230622,181600,11579108340,9900,9900,9900,9900,0
20230622,181500,11579108340,9900,9900,9900,9900,0
20230622,181400,11579108340,9900,9900,9900,9900,0
20230622,181300,11579108340,9900,9900,9900,9900,0
20230622,181200,11579108340,9900,9900,9900,9900,0
20230622,181100,11579108340,9900,9900,9900,9900,0
20230622,181000,11579108340,9900,9900,9900,9900,0
20230622,180900,11579108340,9900,9900,9900,9900,0
20230622,180800,11579108340,9900,9900,9900,9900,0
20230622,180700,11579108340,9900,9900,9900,9900,0
20230622,180600,11579108340,9900,9900,9900,9900,0
20230622,180500,11579108340,9900,9900,9900,9900,0
20230622,180400,11579108340,9900,9900,9900,9900,0
20230622,180300,11579108340,9900,9900,9900,9900,0
20230622,180200,11579108340,9900,9900,9900,9900,0
20230622,180100,11579108340,9900,9900,9900,9900,0
20230622,180000,11579108340,9900,9900,9900,9900,0
20230622,175900,11579108340,9900,9900,9900,9900,0
20230622,175800,11579108340,9900,9900,9900,9900,13280
20230622,175700,11579108340,9900,9900,9900,9900,0
20230622,175600,11579108340,9900,9900,9900,9900,0
20230622,175500,11579108340,9900,9900,9900,9900,0
20230622,175400,11579108340,9900,9900,9900,9900,0
20230622,175300,11579108340,9900,9900,9900,9900,0
20230622,175200,11579108340,9900,9900,9900,9900,0
20230622,175100,11579108340,9900,9900,9900,9900,0
20230622,175000,11579108340,9900,9900,9900,9900,0
20230622,174900,11579108340,9900,9900,9900,9900,0
20230622,174800,11579108340,9900,9900,9900,9900,0
20230622,174700,11579108340,9900,9900,9900,9900,0
20230622,174600,11579108340,9900,9900,9900,9900,0
20230622,174500,11579108340,9900,9900,9900,9900,0
20230622,174400,11579108340,9900,9900,9900,9900,0
20230622,174300,11579108340,9900,9900,9900,9900,0
20230622,174200,11579108340,9900,9900,9900,9900,0
20230622,174100,11579108340,9900,9900,9900,9900,0
20230622,174000,11579108340,9900,9900,9900,9900,0
20230622,173900,11579108340,9900,9900,9900,9900,0
20230622,173800,11579108340,9900,9900,9900,9900,0
20230622,173700,11579108340,9900,9900,9900,9900,0
20230622,173600,11579108340,9900,9900,9900,9900,0
20230622,173500,11579108340,9900,9900,9900,9900,0
20230622,173400,11579108340,9900,9900,9900,9900,0
20230622,173300,11579108340,9900,9900,9900,9900,0
20230622,173200,11579108340,9900,9900,9900,9900,0
20230622,173100,11579108340,9900,9900,9900,9900,0
20230622,173000,11579108340,9900,9900,9900,9900,0
20230622,172900,11579108340,9900,9900,9900,9900,0
20230622,172800,11579108340,9900,9900,9900,9900,13280
20230622,172700,11579108340,9900,9900,9900,9900,0
20230622,172600,11579108340,9900,9900,9900,9900,0
20230622,172500,11579108340,9900,9900,9900,9900,0
20230622,172400,11579108340,9900,9900,9900,9900,0
20230622,172300,11579108340,9900,9900,9900,9900,0
20230622,172200,11579108340,9900,9900,9900,9900,0
20230622,172100,11579108340,9900,9900,9900,9900,0
20230622,172000,11579108340,9900,9900,9900,9900,0
20230622,171900,11579108340,9900,9900,9900,9900,0
20230622,171800,11579108340,9900,9900,9900,9900,0
20230622,171700,11579108340,9900,9900,9900,9900,0
20230622,171600,11579108340,9900,9900,9900,9900,0
20230622,171500,11579108340,9900,9900,9900,9900,0
20230622,171400,11579108340,9900,9900,9900,9900,0
20230622,171300,11579108340,9900,9900,9900,9900,0
20230622,171200,11579108340,9900,9900,9900,9900,0
20230622,171100,11579108340,9900,9900,9900,9900,0
20230622,171000,11579108340,9900,9900,9900,9900,0
20230622,170900,11579108340,9900,9900,9900,9900,0
20230622,170800,11579108340,9900,9900,9900,9900,0
20230622,170700,11579108340,9900,9900,9900,9900,0
20230622,170600,11579108340,9900,9900,9900,9900,0
20230622,170500,11579108340,9900,9900,9900,9900,0
20230622,170400,11579108340,9900,9900,9900,9900,0
20230622,170300,11579108340,9900,9900,9900,9900,0
20230622,170200,11579108340,9900,9900,9900,9900,0
20230622,170100,11579108340,9900,9900,9900,9900,0
20230622,170000,11579108340,9900,9900,9900,9900,0
20230622,165900,11579108340,9900,9900,9900,9900,0
20230622,165800,11579108340,9900,9900,9900,9900,13280
20230622,165700,11579108340,9900,9900,9900,9900,0
20230622,165600,11579108340,9900,9900,9900,9900,0
20230622,165500,11579108340,9900,9900,9900,9900,0
20230622,165400,11579108340,9900,9900,9900,9900,0
20230622,165300,11579108340,9900,9900,9900,9900,0
20230622,165200,11579108340,9900,9900,9900,9900,0
20230622,165100,11579108340,9900,9900,9900,9900,0
20230622,165000,11579108340,9900,9900,9900,9900,0
20230622,164900,11579108340,9900,9900,9900,9900,0
20230622,164800,11579108340,9900,9900,9900,9900,0
20230622,164700,11579108340,9900,9900,9900,9900,0
20230622,164600,11579108340,9900,9900,9900,9900,0
20230622,164500,11579108340,9900,9900,9900,9900,0
20230622,164400,11579108340,9900,9900,9900,9900,0
20230622,164300,11579108340,9900,9900,9900,9900,0
20230622,164200,11579108340,9900,9900,9900,9900,0
20230622,164100,11579108340,9900,9900,9900,9900,0
20230622,164000,11579108340,9900,9900,9900,9900,0
20230622,163900,11579108340,9900,9900,9900,9900,0
20230622,163800,11579108340,9900,9900,9900,9900,0
20230622,163700,11579108340,9900,9900,9900,9900,0
20230622,163600,11579108340,9900,9900,9900,9900,0
20230622,163500,11579108340,9900,9900,9900,9900,0
20230622,163400,11579108340,9900,9900,9900,9900,0
20230622,163300,11579108340,9900,9900,9900,9900,0
20230622,163200,11579108340,9900,9900,9900,9900,0
20230622,163100,11579108340,9900,9900,9900,9900,0
20230622,163000,11579108340,9900,9900,9900,9900,0
20230622,162900,11579108340,9900,9900,9900,9900,0
20230622,162800,11579108340,9900,9900,9900,9900,13280
20230622,162700,11579108340,9900,9900,9900,9900,0
20230622,162600,11579108340,9900,9900,9900,9900,0
20230622,162500,11579108340,9900,9900,9900,9900,0
20230622,162400,11579108340,9900,9900,9900,9900,0
20230622,162300,11579108340,9900,9900,9900,9900,0
20230622,162200,11579108340,9900,9900,9900,9900,0
20230622,162100,11579108340,9900,9900,9900,9900,0
20230622,162000,11579108340,9900,9900,9900,9900,0
20230622,161900,11579108340,9900,9900,9900,9900,0
20230622,161800,11579108340,9900,9900,9900,9900,0
20230622,161700,11579108340,9900,9900,9900,9900,0
20230622,161600,11579108340,9900,9900,9900,9900,0
20230622,161500,11579108340,9900,9900,9900,9900,0
20230622,161400,11579108340,9900,9900,9900,9900,0
20230622,161300,11579108340,9900,9900,9900,9900,0
20230622,161200,11579108340,9900,9900,9900,9900,0
20230622,161100,11579108340,9900,9900,9900,9900,0
20230622,161000,11579108340,9900,9900,9900,9900,0
20230622,160900,11579108340,9900,9900,9900,9900,0
20230622,160800,11579108340,9900,9900,9900,9900,0
20230622,160700,11579108340,9900,9900,9900,9900,0
20230622,160600,11579108340,9900,9900,9900,9900,0
20230622,160500,11579108340,9900,9900,9900,9900,0
20230622,160400,11579108340,9900,9900,9900,9900,0
20230622,160300,11579108340,9900,9900,9900,9900,0
20230622,160200,11579108340,9900,9900,9900,9900,0
20230622,160100,11579108340,9900,9900,9900,9900,0
20230622,160000,11579108340,9900,9900,9900,9900,0
20230622,155900,11579108340,9900,9900,9900,9900,0
20230622,155800,11579108340,9900,9900,9900,9900,13280
20230622,155700,11579108340,9900,9900,9900,9900,0
20230622,155600,11579108340,9900,9900,9900,9900,0
20230622,155500,11579108340,9900,9900,9900,9900,0
20230622,155400,11579108340,9900,9900,9900,9900,0
20230622,155300,11579108340,9900,9900,9900,9900,0
20230622,155200,11579108340,9900,9900,9900,9900,0
20230622,155100,11579108340,9900,9900,9900,9900,0
20230622,155000,11579108340,9900,9900,9900,9900,0
20230622,154900,11579108340,9900,9900,9900,9900,0
20230622,154800,11579108340,9900,9900,9900,9900,0
20230622,154700,11579108340,9900,9900,9900,9900,0
20230622,154600,11579108340,9900,9900,9900,9900,0
20230622,154500,11579108340,9900,9900,9900,9900,0
20230622,154400,11579108340,9900,9900,9900,9900,0
20230622,154300,11579108340,9900,9900,9900,9900,0
20230622,154200,11579108340,9900,9900,9900,9900,0
20230622,154100,11579108340,9900,9900,9900,9900,0
20230622,154000,11579108340,9900,9900,9900,9900,0
20230622,153900,11579108340,9900,9900,9900,9900,0
20230622,153800,11579108340,9900,9900,9900,9900,0
20230622,153700,11579108340,9900,9900,9900,9900,0
20230622,153600,11579108340,9900,9900,9900,9900,0
20230622,153500,11579108340,9900,9900,9900,9900,0
20230622,153400,11579108340,9900,9900,9900,9900,0
20230622,153300,11579108340,9900,9900,9900,9900,0
20230622,153200,11579108340,9900,9900,9900,9900,0
20230622,153100,11579108340,9900,9900,9900,9900,0
20230622,153000,11579108340,9900,9900,9900,9900,13280
20230622,152900,11447636340,9910,9910,9910,9910,0
20230622,152800,11447636340,9910,9910,9910,9910,0
20230622,152700,11447636340,9910,9910,9910,9910,0
20230622,152600,11447636340,9910,9910,9910,9910,0
20230622,152500,11447636340,9910,9910,9910,9910,0
20230622,152400,11447636340,9910,9910,9910,9910,0
20230622,152300,11447636340,9910,9910,9910,9910,0
20230622,152200,11447636340,9910,9910,9910,9910,0
20230622,152100,11447636340,9910,9910,9910,9910,0
20230622,152000,11447636340,9910,9910,9910,9910,0
20230622,151900,11447636340,9910,9890,9910,9880,2084
20230622,151800,11427012520,9890,9890,9890,9870,2439
20230622,151700,11402915160,9880,9900,9910,9880,6563
20230622,151600,11338003990,9910,9930,9930,9910,1871
20230622,151500,11319445870,9930,9940,9940,9920,2711
20230622,151400,11292541210,9930,9950,9950,9930,1538
20230622,151300,11277249460,9950,9940,9960,9920,3464
20230622,151200,11242835050,9950,9960,9970,9950,3828
20230622,151100,11204734880,9970,9970,9970,9960,338
20230622,151000,11201365320,9970,9970,9970,9960,1666
20230622,150900,11184755390,9970,9960,9970,9960,283
20230622,150800,11181935380,9970,9970,9970,9960,404
20230622,150700,11177908810,9970,9960,9970,9950,1070
20230622,150600,11167249780,9960,9960,9970,9950,1987
20230622,150500,11147465640,9960,9960,9960,9950,312
20230622,150400,11144358620,9960,9950,9960,9950,145
20230622,150300,11142914740,9950,9950,9950,9950,268
20230622,150200,11140248140,9940,9940,9940,9930,603
20230622,150100,11134255520,9940,9930,9940,9920,1434
20230622,150000,11120026970,9930,9920,9930,9920,456
20230622,145900,11115501310,9920,9920,9920,9910,409
20230622,145800,11111444230,9920,9920,9930,9910,1676
20230622,145700,11094816600,9920,9910,9920,9900,1005
20230622,145600,11084857700,9910,9900,9910,9900,1643
20230622,145500,11068590430,9910,9900,9910,9880,1222
20230622,145400,11056502470,9890,9900,9900,9890,267
20230622,145300,11053860210,9900,9900,9900,9880,680
20230622,145200,11047138950,9900,9900,9910,9890,974
20230622,145100,11037505180,9900,9910,9910,9890,544
20230622,145000,11032120500,9900,9900,9910,9890,1237
20230622,144900,11019874360,9900,9910,9910,9900,2430
20230622,144800,10995814010,9910,9910,9910,9900,10
20230622,144700,10995714970,9890,9900,9910,9880,2073
20230622,144600,10975213930,9910,9900,9910,9890,130
20230622,144500,10973927060,9910,9900,9910,9890,545
20230622,144400,10968534410,9910,9910,9910,9900,1492
20230622,144300,10953759400,9900,9910,9910,9900,231
20230622,144200,10951471190,9910,9900,9910,9900,558
20230622,144100,10945946870,9890,9900,9900,9890,741
20230622,144000,10938617340,9890,9890,9890,9890,1151
20230622,143900,10927233950,9890,9900,9910,9890,784
20230622,143800,10919471630,9910,9910,9910,9910,1
20230622,143700,10919461720,9890,9910,9910,9890,1761
20230622,143600,10902027600,9910,9910,9920,9900,1306
20230622,143500,10889087680,9910,9900,9910,9900,778
20230622,143400,10881385380,9910,9900,9910,9890,1299
20230622,143300,10868534500,9900,9920,9920,9890,9157
20230622,143200,10777862380,9920,9930,9930,9920,342
20230622,143100,10774469670,9930,9930,9930,9910,4071
20230622,143000,10734094420,9930,9930,9930,9930,63
20230622,142900,10733468830,9930,9920,9930,9910,1226
20230622,142800,10721312650,9930,9930,9930,9920,2726
20230622,142700,10694260250,9930,9940,9940,9930,3028
20230622,142600,10664183990,9940,9970,9970,9940,2925
20230622,142500,10635091660,9980,9980,9990,9970,1397
20230622,142400,10621149890,9990,9980,9990,9970,1422
20230622,142300,10606971090,9990,10000,10000,9980,47
20230622,142200,10606501530,9980,10000,10000,9980,2333
20230622,142100,10583214030,10000,10000,10000,9990,603
20230622,142000,10577189030,9990,10010,10010,9990,849
20230622,141900,10568699790,10010,10010,10010,10000,3119
20230622,141800,10537508610,10000,10000,10010,10000,1879
20230622,141700,10518718480,10010,10000,10010,10000,462
20230622,141600,10514098470,10000,9990,10000,9990,1480
20230622,141500,10499304660,10000,10000,10000,9990,671
20230622,141400,10492601340,9990,9990,10000,9990,178
20230622,141300,10490823110,10000,10010,10010,10000,413
20230622,141200,10486693060,10010,10000,10010,10000,21
20230622,141100,10486483050,10010,10000,10010,10000,198
20230622,141000,10484502840,10000,10010,10010,9990,37
20230622,140900,10484132930,10010,10010,10010,10010,0
20230622,140800,10484132930,10010,10010,10010,10010,52
20230622,140700,10483612410,10010,10000,10010,9970,542
20230622,140600,10478197220,10010,10010,10010,10010,0
20230622,140500,10478197220,10010,10010,10010,10010,1
20230622,140400,10478187210,10000,10010,10020,10000,1721
20230622,140300,10460962000,10000,10000,10010,10000,418
20230622,140200,10456781940,10010,10000,10010,10000,43
20230622,140100,10456351910,10010,10000,10010,10000,629
20230622,140000,10450060620,10010,10010,10010,10000,227
20230622,135900,10447790560,10010,10010,10010,10010,1
20230622,135800,10447780550,10010,10010,10010,10010,60
20230622,135700,10447179950,10020,9970,10030,9940,2013
20230622,135600,10427144690,10030,10000,10030,9970,1311
20230622,135500,10414057870,10030,10020,10030,9980,822
20230622,135400,10405847810,10030,10000,10030,10000,2117
20230622,135300,10384649830,9980,10000,10010,9970,942
20230622,135200,10375248100,10010,10000,10010,10000,77
20230622,135100,10374478080,10010,10010,10010,10010,10
20230622,135000,10374377980,10010,10010,10010,10000,1299
20230622,134900,10361384260,10010,10000,10010,10000,1269
20230622,134800,10348694240,10000,10000,10000,10000,103
20230622,134700,10347664240,10010,10010,10010,9990,1105
20230622,134600,10336623190,10000,10000,10010,9990,3995
20230622,134500,10296694420,10010,10010,10010,10000,717
20230622,134400,10289523250,10010,9990,10010,9990,5043
20230622,134300,10239094810,9990,9990,9990,9990,649
20230622,134200,10232611300,9980,9980,9990,9980,1078
20230622,134100,10221844150,9990,10000,10000,9990,339
20230622,134000,10218456490,10000,9990,10000,9990,423
20230622,133900,10214230640,9990,9990,9990,9980,602
20230622,133800,10208217210,9990,9990,9990,9990,39
20230622,133700,10207827600,9980,9980,9990,9980,358
20230622,133600,10204253180,9980,9990,9990,9980,564
20230622,133500,10198623400,9980,9990,9990,9980,569
20230622,133400,10192943690,9990,9990,9990,9990,21
20230622,133300,10192733900,9990,9990,9990,9980,239
20230622,133200,10190348570,9990,9990,9990,9980,23
20230622,133100,10190118990,9980,10000,10000,9980,258
20230622,133000,10187540720,9990,10000,10000,9990,120
20230622,132900,10186340910,10000,9960,10000,9960,1344
20230622,132800,10172929970,9970,9950,9970,9950,414
20230622,132700,10168804390,9970,9960,9970,9950,348
20230622,132600,10165339940,9960,9960,9960,9950,307
20230622,132500,10162283310,9970,9960,9970,9960,732
20230622,132400,10154992570,9950,9950,9960,9940,409
20230622,132300,10150923280,9950,9950,9960,9950,180
20230622,132200,10149132090,9960,9960,9960,9950,51
20230622,132100,10148624620,9950,9960,9960,9950,136
20230622,132000,10147271400,9960,9950,9960,9940,911
20230622,131900,10138210970,9970,9960,9970,9960,96
20230622,131800,10137254790,9960,9960,9960,9960,279
20230622,131700,10134475950,9970,9970,9970,9960,301
20230622,131600,10131475980,9970,9960,9970,9960,269
20230622,131500,10128796720,9970,9960,9970,9960,388
20230622,131400,10124930220,9960,9960,9960,9960,225
20230622,131300,10122689220,9960,9960,9970,9960,382
20230622,131200,10118884490,9970,9950,9970,9950,338
20230622,131100,10115515270,9970,9950,9970,9940,1217
20230622,131000,10103413770,9970,9970,9970,9950,80
20230622,130900,10102616930,9950,9980,9980,9950,1185
20230622,130800,10090810420,9980,9980,9980,9970,15
20230622,130700,10090660760,9980,9990,9990,9980,190
20230622,130600,10088764540,9980,9980,9980,9980,435
20230622,130500,10084423240,9980,9990,9990,9980,37
20230622,130400,10084053970,9970,9990,9990,9970,223
20230622,130300,10081827830,10000,10000,10000,10000,0
20230622,130200,10081827830,10000,9980,10000,9980,194
20230622,130100,10079890850,9980,9980,10000,9980,409
20230622,130000,10075807010,9980,9960,9990,9960,1477
20230622,125900,10061068380,9970,9940,9970,9940,1066
20230622,125800,10050451660,9960,9960,9960,9940,539
20230622,125700,10045089670,9960,9920,9960,9920,3014
20230622,125600,10015102220,9900,9920,9920,9890,2893
20230622,125500,9986447940,9920,9920,9920,9910,1371
20230622,125400,9972861020,9930,9940,9940,9920,4
20230622,125300,9972821300,9910,9930,9940,9910,752
20230622,125200,9965363020,9940,9940,9940,9930,202
20230622,125100,9963355460,9940,9930,9940,9930,1180
20230622,125000,9951636810,9930,9920,9930,9920,820
20230622,124900,9943502330,9940,9940,9940,9920,2409
20230622,124800,9919585720,9940,9940,9950,9940,410
20230622,124700,9915509780,9940,9950,9950,9940,238
20230622,124600,9913142180,9950,9950,9950,9950,20
20230622,124500,9912943180,9950,9950,9950,9930,1798
20230622,124400,9895082450,9940,9940,9950,9940,89
20230622,124300,9894196940,9950,9950,9950,9940,434
20230622,124200,9889879940,9950,9930,9950,9930,584
20230622,124100,9884075690,9930,9930,9930,9920,568
20230622,124000,9878436970,9930,9920,9930,9910,218
20230622,123900,9876275780,9920,9930,9930,9920,33
20230622,123800,9875948220,9930,9930,9930,9930,12
20230622,123700,9875829060,9910,9930,9930,9910,380
20230622,123600,9872060270,9930,9930,9930,9930,68
20230622,123500,9871385030,9930,9900,9930,9890,613
20230622,123400,9865319410,9890,9930,9930,9890,3634
20230622,123300,9829367280,9900,9940,9940,9900,4705
20230622,123200,9782715920,9940,9940,9940,9940,339
20230622,123100,9779346260,9940,9940,9940,9940,163
20230622,123000,9777726040,9940,9950,9950,9940,261
20230622,122900,9775130590,9950,9960,9960,9930,123
20230622,122800,9773906750,9910,9910,9960,9910,303
20230622,122700,9770899960,9910,9960,9960,9910,6331
20230622,122600,9708043790,9960,9960,9960,9950,248
20230622,122500,9705574470,9960,9950,9960,9940,269
20230622,122400,9702897130,9960,9960,9960,9960,68
20230622,122300,9702219850,9950,9960,9960,9950,12
20230622,122200,9702100430,9950,9940,9950,9930,2142
20230622,122100,9680817860,9950,9960,9960,9940,3518
20230622,122000,9645826920,9950,9970,9970,9950,2740
20230622,121900,9618547720,9960,9980,9980,9960,1023
20230622,121800,9608350600,9980,9980,9980,9980,1298
20230622,121700,9595396560,9990,9990,9990,9990,62
20230622,121600,9594777180,10010,10000,10010,9980,605
20230622,121500,9588737550,10010,10000,10010,10000,120
20230622,121400,9587537430,10000,10000,10000,10000,1864
20230622,121300,9568897430,10000,9990,10000,9990,29
20230622,121200,9568607460,10000,10000,10000,10000,2
20230622,121100,9568587460,10000,10000,10010,10000,1806
20230622,121000,9550527450,10000,10010,10010,10000,158
20230622,120900,9548946140,10010,10010,10010,10010,5
20230622,120800,9548896090,10010,10010,10010,10010,1
20230622,120700,9548886080,10010,10000,10010,10000,445
20230622,120600,9544436020,10000,10000,10000,9990,551
20230622,120500,9538931020,10000,10000,10000,10000,5
20230622,120400,9538881020,10000,10000,10000,10000,6
20230622,120300,9538821020,10000,10000,10010,10000,119
20230622,120200,9537631000,10010,10000,10010,9960,2456
20230622,120100,9513138010,10010,10000,10010,9980,438
20230622,120000,9508765090,10000,10000,10000,10000,229
20230622,115900,9506475090,10000,10010,10010,10000,6
20230622,115800,9506415080,9990,10010,10010,9990,243
20230622,115700,9503985170,10010,10010,10010,10010,6
20230622,115600,9503925110,9980,10000,10010,9980,889
20230622,115500,9495042710,10000,10020,10020,10000,364
20230622,115400,9491402180,10020,10010,10020,10010,11
20230622,115300,9491292060,10020,10020,10020,10020,1
20230622,115200,9491282040,10020,10000,10020,10000,1157
20230622,115100,9479710310,10000,10010,10010,10000,412
20230622,115000,9475586210,10020,10020,10020,10020,110
20230622,114900,9474484010,10020,10020,10030,10020,142
20230622,114800,9473061110,10030,10030,10030,10030,1
20230622,114700,9473051080,10030,10000,10030,10000,305
20230622,114600,9470000930,10030,10030,10030,10000,2032
20230622,114500,9449678250,10030,10030,10030,10020,714
20230622,114400,9442516840,10040,10040,10040,10040,220
20230622,114300,9440308040,10040,10020,10040,10020,521
20230622,114200,9435083780,10030,10030,10030,10030,7
20230622,114100,9435013570,10030,10020,10030,10020,233
20230622,114000,9432678890,10020,10010,10020,10000,1773
20230622,113900,9414914960,10020,10000,10020,10000,313
20230622,113800,9411782940,10000,10020,10020,10000,838
20230622,113700,9403399660,10020,10010,10020,10010,620
20230622,113600,9397193440,10010,10000,10010,10000,142
20230622,113500,9395772980,10000,9980,10000,9980,909
20230622,113400,9386698630,9970,9970,9970,9970,199
20230622,113300,9384714600,9970,9970,9970,9970,584
20230622,113200,9378892120,9970,9970,9970,9960,1095
20230622,113100,9367983810,9970,9980,9980,9970,1728
20230622,113000,9350754040,9980,10000,10000,9980,4429
20230622,112900,9306526460,10000,10000,10000,9990,390
20230622,112800,9302626480,10000,9990,10000,9990,269
20230622,112700,9299937480,9990,9990,10000,9990,689
20230622,112600,9293054240,10000,9990,10000,9990,106
20230622,112500,9291994770,9990,10000,10000,9990,329
20230622,112400,9288705920,10000,9990,10000,9990,656
20230622,112300,9282147230,10000,10000,10000,9990,679
20230622,112200,9275362960,9990,9990,10000,9990,951
20230622,112100,9265862210,9990,10000,10000,9990,314
20230622,112000,9262723260,10000,10000,10000,9990,2528
20230622,111900,9237443960,10010,10010,10020,10000,2091
20230622,111800,9216524870,10010,10020,10020,10010,201
20230622,111700,9214512850,10010,10010,10020,10010,297
20230622,111600,9211539860,10010,10030,10030,10010,848
20230622,111500,9203045460,10020,10030,10030,10020,601
20230622,111400,9197018430,10040,10040,10040,10040,159
20230622,111300,9195422070,10040,10030,10040,10030,6
20230622,111200,9195361880,10030,10030,10030,10020,819
20230622,111100,9187150600,10030,10020,10040,10010,1657
20230622,111000,9170542030,10030,10030,10030,10020,155
20230622,110900,9168988810,10020,10030,10030,10020,715
20230622,110800,9161823810,10030,10020,10030,10020,201
20230622,110700,9159809430,10020,10020,10020,10010,345
20230622,110600,9156353550,10020,10040,10040,10020,798
20230622,110500,9148356230,10020,10020,10040,10020,1047
20230622,110400,9137865070,10010,10020,10020,10010,746
20230622,110300,9130390300,10020,10030,10040,10020,1128
20230622,110200,9119077750,10040,10040,10040,10040,403
20230622,110100,9115031630,10040,10040,10050,10040,1178
20230622,110000,9103203320,10030,10040,10050,10020,344
20230622,105900,9099751280,10030,10020,10040,10020,416
20230622,105800,9095578480,10020,10020,10020,10010,980
20230622,105700,9085766550,10010,10010,10020,10010,1189
20230622,105600,9073858140,10010,10000,10010,9990,864
20230622,105500,9065218220,10000,9980,10000,9980,1355
20230622,105400,9051683650,9980,9980,9990,9970,5012
20230622,105300,9001649760,9980,9990,9990,9970,5711
20230622,105200,8944624310,9990,10020,10030,9990,11983
20230622,105100,8824763890,10020,10020,10040,10020,2071
20230622,105000,8804000240,10020,10010,10030,10010,2003
20230622,104900,8783926620,10010,10060,10060,10010,8108
20230622,104800,8702597330,10070,10080,10080,10060,1674
20230622,104700,8685746550,10080,10080,10080,10080,525
20230622,104600,8680454550,10080,10080,10080,10080,1055
20230622,104500,8669820150,10080,10080,10080,10080,138
20230622,104400,8668429110,10090,10070,10090,10060,1223
20230622,104300,8656116250,10070,10080,10090,10070,1298
20230622,104200,8643044100,10090,10080,10090,10080,790
20230622,104100,8635080800,10080,10090,10100,10080,806
20230622,104000,8626950210,10090,10100,10100,10090,132
20230622,103900,8625618210,10080,10090,10090,10080,878
20230622,103800,8616766970,10080,10090,10090,10070,678
20230622,103700,8609932280,10080,10100,10100,10080,730
20230622,103600,8602564610,10100,10130,10130,10100,1469
20230622,103500,8587687520,10130,10120,10140,10120,863
20230622,103400,8578945270,10130,10110,10130,10110,1586
20230622,103300,8562893900,10100,10080,10100,10070,3464
20230622,103200,8527943940,10080,10090,10090,10070,1840
20230622,103100,8509400800,10090,10060,10090,10060,819
20230622,103000,8501156540,10070,10080,10080,10070,1589
20230622,102900,8485148240,10080,10090,10090,10080,828
20230622,102800,8476800650,10090,10090,10100,10070,1118
20230622,102700,8465517770,10090,10060,10090,10050,3528
20230622,102600,8430011680,10050,10070,10080,10050,10714
20230622,102500,8322263310,10070,10120,10120,10070,7000
20230622,102400,8251585110,10120,10140,10140,10110,4411
20230622,102300,8206935110,10130,10160,10170,10130,3293
20230622,102200,8173523790,10160,10160,10180,10160,3149
20230622,102100,8141516500,10160,10170,10170,10160,1238
20230622,102000,8128936750,10170,10200,10200,10170,3015
20230622,101900,8098253560,10200,10210,10210,10190,2725
20230622,101800,8070462070,10200,10220,10220,10200,1063
20230622,101700,8059618760,10220,10240,10240,10200,4060
20230622,101600,8018171240,10240,10260,10260,10230,947
20230622,101500,8008481600,10260,10250,10260,10250,1644
20230622,101400,7991623860,10250,10250,10250,10230,588
20230622,101300,7985598860,10250,10240,10260,10220,3185
20230622,101200,7952994530,10250,10250,10280,10230,2205
20230622,101100,7930388980,10280,10260,10280,10250,5320
20230622,101000,7875755850,10270,10260,10270,10250,2479
20230622,100900,7850310010,10270,10240,10270,10240,3249
20230622,100800,7817000440,10250,10200,10250,10200,3109
20230622,100700,7785170400,10220,10210,10230,10190,2525
20230622,100600,7759395890,10210,10230,10240,10190,2001
20230622,100500,7738955760,10240,10250,10250,10210,2982
20230622,100400,7708447280,10250,10230,10250,10230,1224
20230622,100300,7695915710,10220,10190,10240,10180,1437
20230622,100200,7681253660,10180,10200,10200,10170,1507
20230622,100100,7665907020,10200,10170,10200,10160,2410
20230622,100000,7641380500,10200,10220,10220,10180,2386
20230622,095900,7617046280,10230,10210,10230,10210,1833
20230622,095800,7598319150,10220,10200,10220,10200,1250
20230622,095700,7585561010,10210,10230,10240,10200,4136
20230622,095600,7543304120,10230,10210,10260,10200,8835
20230622,095500,7452889650,10200,10150,10220,10150,3856
20230622,095400,7413632180,10150,10150,10160,10140,2247
20230622,095300,7390822600,10150,10140,10160,10140,3804
20230622,095200,7352218690,10130,10130,10140,10100,6771
20230622,095100,7283747580,10120,10150,10160,10110,11305
20230622,095000,7169232780,10150,10180,10180,10140,13235
20230622,094900,7034791110,10170,10230,10230,10170,14696
20230622,094800,6884772790,10230,10250,10260,10220,16114
20230622,094700,6719867050,10250,10350,10350,10250,16959
20230622,094600,6545217080,10350,10380,10400,10350,9309
20230622,094500,6448646370,10380,10430,10440,10350,24669
20230622,094400,6192115550,10440,10380,10450,10370,18157
20230622,094300,6002786320,10380,10440,10450,10370,24663
20230622,094200,5745864680,10440,10490,10500,10400,34860
20230622,094100,5380922130,10500,10340,10500,10330,60070
20230622,094000,4755315580,10330,10370,10370,10320,11099
20230622,093900,4640465940,10360,10350,10400,10330,43552
20230622,093800,4188626640,10350,10320,10350,10310,12086
20230622,093700,4063763220,10320,10300,10320,10290,10152
20230622,093600,3959116360,10290,10290,10300,10280,7180
20230622,093500,3885225610,10280,10260,10290,10260,10859
20230622,093400,3773684690,10260,10260,10270,10260,3674
20230622,093300,3735988540,10260,10260,10280,10250,5968
20230622,093200,3674735020,10250,10230,10300,10230,9471
20230622,093100,3577581410,10230,10240,10250,10220,13525
20230622,093000,3439187790,10240,10330,10340,10240,25569
20230622,092900,3175641130,10340,10250,10370,10240,52490
20230622,092800,2633796410,10250,10230,10300,10220,32906
20230622,092700,2296322700,10220,10170,10230,10170,17723
20230622,092600,2115565230,10180,10170,10180,10160,6620
20230622,092500,2048206480,10170,10170,10170,10150,10964
20230622,092400,1936776480,10170,10200,10200,10150,17576
20230622,092300,1757827470,10190,10170,10200,10160,14581
20230622,092200,1609266920,10170,10120,10180,10110,15395
20230622,092100,1453052450,10110,10090,10120,10090,4785
20230622,092000,1404703530,10100,10100,10100,10080,7642
20230622,091900,1327538240,10100,10090,10100,10080,2983
20230622,091800,1297436660,10100,10080,10100,10070,6731
20230622,091700,1229542320,10070,10070,10080,10060,4161
20230622,091600,1187624400,10060,10060,10070,10050,3414
20230622,091500,1153267410,10060,10020,10060,10020,3477
20230622,091400,1118320750,10040,10040,10050,10020,5431
20230622,091300,1063835450,10050,10060,10070,10040,5248
20230622,091200,1011056620,10070,10090,10090,10060,1287
20230622,091100,998097380,10090,10050,10100,10050,3943
20230622,091000,958372840,10080,10110,10110,10050,3039
20230622,090900,927710550,10110,10100,10110,10090,4987
20230622,090800,877317930,10110,10090,10110,10090,8669
20230622,090700,789742850,10100,10080,10100,10070,9360
20230622,090600,695250390,10090,10070,10090,10010,5470
20230622,090500,640285690,10070,10120,10130,10050,13529
20230622,090400,503825560,10110,10140,10160,10070,13064
20230622,090300,371499350,10150,10060,10150,10050,12933
20230622,090200,240782450,10060,9860,10060,9860,8794
20230622,090100,153230320,9850,9870,9880,9840,4466
20230622,090000,109180560,9880,9930,9970,9870,11017