stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,194000,62052937980,20100,20100,20100,20100,30666
20230612,193900,62052937980,20100,20100,20100,20100,0
20230612,193800,62052937980,20100,20100,20100,20100,0
20230612,193700,62052937980,20100,20100,20100,20100,0
20230612,193600,62052937980,20100,20100,20100,20100,0
20230612,193500,62052937980,20100,20100,20100,20100,0
20230612,193400,62052937980,20100,20100,20100,20100,0
20230612,193300,62052937980,20100,20100,20100,20100,0
20230612,193200,62052937980,20100,20100,20100,20100,0
20230612,193100,62052937980,20100,20100,20100,20100,0
20230612,193000,62052937980,20100,20100,20100,20100,0
20230612,192900,62052937980,20100,20100,20100,20100,0
20230612,192800,62052937980,20100,20100,20100,20100,0
20230612,192700,62052937980,20100,20100,20100,20100,0
20230612,192600,62052937980,20100,20100,20100,20100,0
20230612,192500,62052937980,20100,20100,20100,20100,0
20230612,192400,62052937980,20100,20100,20100,20100,0
20230612,192300,62052937980,20100,20100,20100,20100,0
20230612,192200,62052937980,20100,20100,20100,20100,0
20230612,192100,62052937980,20100,20100,20100,20100,0
20230612,192000,62052937980,20100,20100,20100,20100,0
20230612,191900,62052937980,20100,20100,20100,20100,0
20230612,191800,62052937980,20100,20100,20100,20100,0
20230612,191700,62052937980,20100,20100,20100,20100,0
20230612,191600,62052937980,20100,20100,20100,20100,0
20230612,191500,62052937980,20100,20100,20100,20100,0
20230612,191400,62052937980,20100,20100,20100,20100,0
20230612,191300,62052937980,20100,20100,20100,20100,0
20230612,191200,62052937980,20100,20100,20100,20100,0
20230612,191100,62052937980,20100,20100,20100,20100,0
20230612,191000,62052937980,20100,20100,20100,20100,30666
20230612,190900,62052937980,20100,20100,20100,20100,0
20230612,190800,62052937980,20100,20100,20100,20100,0
20230612,190700,62052937980,20100,20100,20100,20100,0
20230612,190600,62052937980,20100,20100,20100,20100,0
20230612,190500,62052937980,20100,20100,20100,20100,0
20230612,190400,62052937980,20100,20100,20100,20100,0
20230612,190300,62052937980,20100,20100,20100,20100,0
20230612,190200,62052937980,20100,20100,20100,20100,0
20230612,190100,62052937980,20100,20100,20100,20100,0
20230612,190000,62052937980,20100,20100,20100,20100,0
20230612,185900,62052937980,20100,20100,20100,20100,0
20230612,185800,62052937980,20100,20100,20100,20100,0
20230612,185700,62052937980,20100,20100,20100,20100,0
20230612,185600,62052937980,20100,20100,20100,20100,0
20230612,185500,62052937980,20100,20100,20100,20100,0
20230612,185400,62052937980,20100,20100,20100,20100,0
20230612,185300,62052937980,20100,20100,20100,20100,0
20230612,185200,62052937980,20100,20100,20100,20100,0
20230612,185100,62052937980,20100,20100,20100,20100,0
20230612,185000,62052937980,20100,20100,20100,20100,0
20230612,184900,62052937980,20100,20100,20100,20100,0
20230612,184800,62052937980,20100,20100,20100,20100,0
20230612,184700,62052937980,20100,20100,20100,20100,0
20230612,184600,62052937980,20100,20100,20100,20100,0
20230612,184500,62052937980,20100,20100,20100,20100,0
20230612,184400,62052937980,20100,20100,20100,20100,0
20230612,184300,62052937980,20100,20100,20100,20100,0
20230612,184200,62052937980,20100,20100,20100,20100,0
20230612,184100,62052937980,20100,20100,20100,20100,0
20230612,184000,62052937980,20100,20100,20100,20100,30666
20230612,183900,62052937980,20100,20100,20100,20100,0
20230612,183800,62052937980,20100,20100,20100,20100,0
20230612,183700,62052937980,20100,20100,20100,20100,0
20230612,183600,62052937980,20100,20100,20100,20100,0
20230612,183500,62052937980,20100,20100,20100,20100,0
20230612,183400,62052937980,20100,20100,20100,20100,0
20230612,183300,62052937980,20100,20100,20100,20100,0
20230612,183200,62052937980,20100,20100,20100,20100,0
20230612,183100,62052937980,20100,20100,20100,20100,0
20230612,183000,62052937980,20100,20100,20100,20100,0
20230612,182900,62052937980,20100,20100,20100,20100,0
20230612,182800,62052937980,20100,20100,20100,20100,0
20230612,182700,62052937980,20100,20100,20100,20100,0
20230612,182600,62052937980,20100,20100,20100,20100,0
20230612,182500,62052937980,20100,20100,20100,20100,0
20230612,182400,62052937980,20100,20100,20100,20100,0
20230612,182300,62052937980,20100,20100,20100,20100,0
20230612,182200,62052937980,20100,20100,20100,20100,0
20230612,182100,62052937980,20100,20100,20100,20100,0
20230612,182000,62052937980,20100,20100,20100,20100,0
20230612,181900,62052937980,20100,20100,20100,20100,0
20230612,181800,62052937980,20100,20100,20100,20100,0
20230612,181700,62052937980,20100,20100,20100,20100,0
20230612,181600,62052937980,20100,20100,20100,20100,0
20230612,181500,62052937980,20100,20100,20100,20100,0
20230612,181400,62052937980,20100,20100,20100,20100,0
20230612,181300,62052937980,20100,20100,20100,20100,0
20230612,181200,62052937980,20100,20100,20100,20100,0
20230612,181100,62052937980,20100,20100,20100,20100,0
20230612,181000,62052937980,20100,20100,20100,20100,30666
20230612,180900,62052937980,20100,20100,20100,20100,0
20230612,180800,62052937980,20100,20100,20100,20100,0
20230612,180700,62052937980,20100,20100,20100,20100,0
20230612,180600,62052937980,20100,20100,20100,20100,0
20230612,180500,62052937980,20100,20100,20100,20100,0
20230612,180400,62052937980,20100,20100,20100,20100,0
20230612,180300,62052937980,20100,20100,20100,20100,0
20230612,180200,62052937980,20100,20100,20100,20100,0
20230612,180100,62052937980,20100,20100,20100,20100,0
20230612,180000,62052937980,20100,20100,20100,20100,0
20230612,175900,62052937980,20100,20100,20100,20100,0
20230612,175800,62052937980,20100,20100,20100,20100,0
20230612,175700,62052937980,20100,20100,20100,20100,0
20230612,175600,62052937980,20100,20100,20100,20100,0
20230612,175500,62052937980,20100,20100,20100,20100,0
20230612,175400,62052937980,20100,20100,20100,20100,0
20230612,175300,62052937980,20100,20100,20100,20100,0
20230612,175200,62052937980,20100,20100,20100,20100,0
20230612,175100,62052937980,20100,20100,20100,20100,0
20230612,175000,62052937980,20100,20100,20100,20100,0
20230612,174900,62052937980,20100,20100,20100,20100,0
20230612,174800,62052937980,20100,20100,20100,20100,0
20230612,174700,62052937980,20100,20100,20100,20100,0
20230612,174600,62052937980,20100,20100,20100,20100,0
20230612,174500,62052937980,20100,20100,20100,20100,0
20230612,174400,62052937980,20100,20100,20100,20100,0
20230612,174300,62052937980,20100,20100,20100,20100,0
20230612,174200,62052937980,20100,20100,20100,20100,0
20230612,174100,62052937980,20100,20100,20100,20100,0
20230612,174000,62052937980,20100,20100,20100,20100,30666
20230612,173900,62052937980,20100,20100,20100,20100,0
20230612,173800,62052937980,20100,20100,20100,20100,0
20230612,173700,62052937980,20100,20100,20100,20100,0
20230612,173600,62052937980,20100,20100,20100,20100,0
20230612,173500,62052937980,20100,20100,20100,20100,0
20230612,173400,62052937980,20100,20100,20100,20100,0
20230612,173300,62052937980,20100,20100,20100,20100,0
20230612,173200,62052937980,20100,20100,20100,20100,0
20230612,173100,62052937980,20100,20100,20100,20100,0
20230612,173000,62052937980,20100,20100,20100,20100,0
20230612,172900,62052937980,20100,20100,20100,20100,0
20230612,172800,62052937980,20100,20100,20100,20100,0
20230612,172700,62052937980,20100,20100,20100,20100,0
20230612,172600,62052937980,20100,20100,20100,20100,0
20230612,172500,62052937980,20100,20100,20100,20100,0
20230612,172400,62052937980,20100,20100,20100,20100,0
20230612,172300,62052937980,20100,20100,20100,20100,0
20230612,172200,62052937980,20100,20100,20100,20100,0
20230612,172100,62052937980,20100,20100,20100,20100,0
20230612,172000,62052937980,20100,20100,20100,20100,0
20230612,171900,62052937980,20100,20100,20100,20100,0
20230612,171800,62052937980,20100,20100,20100,20100,0
20230612,171700,62052937980,20100,20100,20100,20100,0
20230612,171600,62052937980,20100,20100,20100,20100,0
20230612,171500,62052937980,20100,20100,20100,20100,0
20230612,171400,62052937980,20100,20100,20100,20100,0
20230612,171300,62052937980,20100,20100,20100,20100,0
20230612,171200,62052937980,20100,20100,20100,20100,0
20230612,171100,62052937980,20100,20100,20100,20100,0
20230612,171000,62052937980,20100,20100,20100,20100,30666
20230612,170900,62052937980,20100,20100,20100,20100,0
20230612,170800,62052937980,20100,20100,20100,20100,0
20230612,170700,62052937980,20100,20100,20100,20100,0
20230612,170600,62052937980,20100,20100,20100,20100,0
20230612,170500,62052937980,20100,20100,20100,20100,0
20230612,170400,62052937980,20100,20100,20100,20100,0
20230612,170300,62052937980,20100,20100,20100,20100,0
20230612,170200,62052937980,20100,20100,20100,20100,0
20230612,170100,62052937980,20100,20100,20100,20100,0
20230612,170000,62052937980,20100,20100,20100,20100,0
20230612,165900,62052937980,20100,20100,20100,20100,0
20230612,165800,62052937980,20100,20100,20100,20100,0
20230612,165700,62052937980,20100,20100,20100,20100,0
20230612,165600,62052937980,20100,20100,20100,20100,0
20230612,165500,62052937980,20100,20100,20100,20100,0
20230612,165400,62052937980,20100,20100,20100,20100,0
20230612,165300,62052937980,20100,20100,20100,20100,0
20230612,165200,62052937980,20100,20100,20100,20100,0
20230612,165100,62052937980,20100,20100,20100,20100,0
20230612,165000,62052937980,20100,20100,20100,20100,0
20230612,164900,62052937980,20100,20100,20100,20100,0
20230612,164800,62052937980,20100,20100,20100,20100,0
20230612,164700,62052937980,20100,20100,20100,20100,0
20230612,164600,62052937980,20100,20100,20100,20100,0
20230612,164500,62052937980,20100,20100,20100,20100,0
20230612,164400,62052937980,20100,20100,20100,20100,0
20230612,164300,62052937980,20100,20100,20100,20100,0
20230612,164200,62052937980,20100,20100,20100,20100,0
20230612,164100,62052937980,20100,20100,20100,20100,0
20230612,164000,62052937980,20100,20100,20100,20100,30666
20230612,163900,62052937980,20100,20100,20100,20100,0
20230612,163800,62052937980,20100,20100,20100,20100,0
20230612,163700,62052937980,20100,20100,20100,20100,0
20230612,163600,62052937980,20100,20100,20100,20100,0
20230612,163500,62052937980,20100,20100,20100,20100,0
20230612,163400,62052937980,20100,20100,20100,20100,0
20230612,163300,62052937980,20100,20100,20100,20100,0
20230612,163200,62052937980,20100,20100,20100,20100,0
20230612,163100,62052937980,20100,20100,20100,20100,0
20230612,163000,62052937980,20100,20100,20100,20100,0
20230612,162900,62052937980,20100,20100,20100,20100,0
20230612,162800,62052937980,20100,20100,20100,20100,0
20230612,162700,62052937980,20100,20100,20100,20100,0
20230612,162600,62052937980,20100,20100,20100,20100,0
20230612,162500,62052937980,20100,20100,20100,20100,0
20230612,162400,62052937980,20100,20100,20100,20100,0
20230612,162300,62052937980,20100,20100,20100,20100,0
20230612,162200,62052937980,20100,20100,20100,20100,0
20230612,162100,62052937980,20100,20100,20100,20100,0
20230612,162000,62052937980,20100,20100,20100,20100,0
20230612,161900,62052937980,20100,20100,20100,20100,0
20230612,161800,62052937980,20100,20100,20100,20100,0
20230612,161700,62052937980,20100,20100,20100,20100,0
20230612,161600,62052937980,20100,20100,20100,20100,0
20230612,161500,62052937980,20100,20100,20100,20100,0
20230612,161400,62052937980,20100,20100,20100,20100,0
20230612,161300,62052937980,20100,20100,20100,20100,0
20230612,161200,62052937980,20100,20100,20100,20100,0
20230612,161100,62052937980,20100,20100,20100,20100,0
20230612,161000,62052937980,20100,20100,20100,20100,30666
20230612,160900,62052937980,20100,20100,20100,20100,0
20230612,160800,62052937980,20100,20100,20100,20100,0
20230612,160700,62052937980,20100,20100,20100,20100,0
20230612,160600,62052937980,20100,20100,20100,20100,0
20230612,160500,62052937980,20100,20100,20100,20100,0
20230612,160400,62052937980,20100,20100,20100,20100,0
20230612,160300,62052937980,20100,20100,20100,20100,0
20230612,160200,62052937980,20100,20100,20100,20100,0
20230612,160100,62052937980,20100,20100,20100,20100,0
20230612,160000,62052937980,20100,20100,20100,20100,0
20230612,155900,62052937980,20100,20100,20100,20100,0
20230612,155800,62052937980,20100,20100,20100,20100,0
20230612,155700,62052937980,20100,20100,20100,20100,0
20230612,155600,62052937980,20100,20100,20100,20100,0
20230612,155500,62052937980,20100,20100,20100,20100,0
20230612,155400,62052937980,20100,20100,20100,20100,0
20230612,155300,62052937980,20100,20100,20100,20100,0
20230612,155200,62052937980,20100,20100,20100,20100,0
20230612,155100,62052937980,20100,20100,20100,20100,0
20230612,155000,62052937980,20100,20100,20100,20100,0
20230612,154900,62052937980,20100,20100,20100,20100,0
20230612,154800,62052937980,20100,20100,20100,20100,0
20230612,154700,62052937980,20100,20100,20100,20100,0
20230612,154600,62052937980,20100,20100,20100,20100,0
20230612,154500,62052937980,20100,20100,20100,20100,0
20230612,154400,62052937980,20100,20100,20100,20100,0
20230612,154300,62052937980,20100,20100,20100,20100,0
20230612,154200,62052937980,20100,20100,20100,20100,0
20230612,154100,62052937980,20100,20100,20100,20100,0
20230612,154000,62052937980,20100,20100,20100,20100,30666
20230612,153900,62052937980,20100,20100,20100,20100,0
20230612,153800,62052937980,20100,20100,20100,20100,0
20230612,153700,62052937980,20100,20100,20100,20100,0
20230612,153600,62052937980,20100,20100,20100,20100,0
20230612,153500,62052937980,20100,20100,20100,20100,0
20230612,153400,62052937980,20100,20100,20100,20100,0
20230612,153300,62052937980,20100,20100,20100,20100,0
20230612,153200,62052937980,20100,20100,20100,20100,0
20230612,153100,62052937980,20100,20100,20100,20100,0
20230612,153000,62052937980,20100,20100,20100,20100,30666
20230612,152900,61436551380,20050,20050,20050,20050,0
20230612,152800,61436551380,20050,20050,20050,20050,0
20230612,152700,61436551380,20050,20050,20050,20050,0
20230612,152600,61436551380,20050,20050,20050,20050,0
20230612,152500,61436551380,20050,20050,20050,20050,0
20230612,152400,61436551380,20050,20050,20050,20050,0
20230612,152300,61436551380,20050,20050,20050,20050,0
20230612,152200,61436551380,20050,20050,20050,20050,0
20230612,152100,61436551380,20050,20050,20050,20050,0
20230612,152000,61436551380,20050,20050,20050,20050,0
20230612,151900,61436551380,20050,20100,20100,20000,11728
20230612,151800,61201294480,20100,20050,20100,20000,6851
20230612,151700,61063926030,20100,20000,20100,20000,23981
20230612,151600,60583791330,20000,20050,20100,20000,8739
20230612,151500,60408547530,20100,20050,20100,20050,5632
20230612,151400,60295406780,20050,20100,20100,20050,2940
20230612,151300,60236415730,20050,20050,20100,20050,781
20230612,151200,60220742480,20050,20050,20100,20050,2869
20230612,151100,60163143230,20100,20100,20100,20050,9057
20230612,151000,59981111780,20150,20050,20150,20050,12710
20230612,150900,59725647780,20100,20050,20100,20050,936
20230612,150800,59706857830,20100,20050,20100,20050,5347
20230612,150700,59599447880,20050,20050,20100,20050,2625
20230612,150600,59546692630,20050,20050,20100,20050,3257
20230612,150500,59481266280,20050,20100,20100,20050,2816
20230612,150400,59424684930,20100,20100,20150,20100,9132
20230612,150300,59241112780,20100,20150,20150,20100,4873
20230612,150200,59143081180,20100,20100,20100,20050,6486
20230612,150100,59012771130,20050,20100,20100,20050,5242
20230612,150000,58907455780,20050,20000,20100,20000,2283
20230612,145900,58861610630,20050,20000,20100,20000,4844
20230612,145800,58764503880,20000,20000,20050,20000,1883
20230612,145700,58726824680,20000,20050,20050,20000,1237
20230612,145600,58702027480,20050,19990,20050,19990,6502
20230612,145500,58571984400,19990,19990,20000,19980,3513
20230612,145400,58501756750,19990,19990,20000,19980,5122
20230612,145300,58399381790,19990,19990,20000,19990,2014
20230612,145200,58359114950,19990,19990,19990,19980,6748
20230612,145100,58224223610,19990,20000,20000,19990,3602
20230612,145000,58152200430,19990,20000,20050,19980,2221
20230612,144900,58107804590,20000,20000,20000,19990,6811
20230612,144800,57971591780,19990,20050,20050,19990,9889
20230612,144700,57773782950,20050,20000,20050,20000,1106
20230612,144600,57751625550,20000,20000,20050,20000,2615
20230612,144500,57699298900,20000,20000,20050,20000,215
20230612,144400,57694996950,20050,20000,20050,20000,1529
20230612,144300,57664401500,20000,20050,20050,20000,900
20230612,144200,57646361000,20000,20050,20050,20000,689
20230612,144100,57632550050,20050,20000,20050,20000,2466
20230612,144000,57583148900,20000,20000,20050,20000,1460
20230612,143900,57553914350,20050,20050,20050,20000,1180
20230612,143800,57530265200,20000,20000,20050,19990,3388
20230612,143700,57462508230,20000,20000,20000,19990,4086
20230612,143600,57380789720,20000,20050,20050,19990,5673
20230612,143500,57267291220,20000,19990,20050,19990,15520
20230612,143400,56956906570,19990,19970,19990,19930,4919
20230612,143300,56858717720,19980,19950,19980,19950,5692
20230612,143200,56745099300,19950,19950,19960,19940,2645
20230612,143100,56692333190,19940,19930,19950,19930,2379
20230612,143000,56644898770,19930,19920,19940,19910,3345
20230612,142900,56578243270,19920,19910,19940,19910,6226
20230612,142800,56454235440,19920,19930,19940,19910,8178
20230612,142700,56291338730,19940,19970,19970,19940,4151
20230612,142600,56208504330,19970,19940,19970,19920,9310
20230612,142500,56022934990,19940,19930,19950,19890,22200
20230612,142400,55580769690,19920,19940,19950,19920,5577
20230612,142300,55469604410,19940,19960,19970,19930,6188
20230612,142200,55346197510,19960,19960,19980,19950,2963
20230612,142100,55287030500,19960,19940,19960,19930,1838
20230612,142000,55250378740,19940,19980,19980,19930,7787
20230612,141900,55094991260,19980,19960,19990,19950,2504
20230612,141800,55044991080,19960,19950,19960,19940,3065
20230612,141700,54983833240,19950,19950,19950,19940,6126
20230612,141600,54861649960,19950,19960,19970,19950,2148
20230612,141500,54818776900,19950,19990,19990,19950,9478
20230612,141400,54629536190,19990,20000,20000,19980,4553
20230612,141300,54538535790,20000,19990,20000,19980,1353
20230612,141200,54511490530,19990,19980,20000,19980,527
20230612,141100,54500959770,20000,19970,20000,19970,2163
20230612,141000,54457743210,19990,19980,20000,19960,11831
20230612,140900,54221303520,19970,19970,19970,19960,1515
20230612,140800,54191060980,19980,19990,20000,19970,9123
20230612,140700,54008789540,19990,19990,20000,19990,666
20230612,140600,53995474250,19990,19990,19990,19980,795
20230612,140500,53979582960,19990,19990,20000,19980,2344
20230612,140400,53932724860,20000,20000,20000,19990,3054
20230612,140300,53871660640,20000,20000,20050,19990,3602
20230612,140200,53799623580,20050,20050,20100,20000,4511
20230612,140100,53709315080,20100,19900,20100,19900,23549
20230612,140000,53238605810,19900,19950,19960,19890,30126
20230612,135900,52638710610,19940,19960,19960,19930,8310
20230612,135800,52472935310,19950,19930,19970,19920,4899
20230612,135700,52375229260,19930,19960,19970,19920,15387
20230612,135600,52068310030,19970,19990,19990,19970,7270
20230612,135500,51923112470,19980,20000,20000,19980,6594
20230612,135400,51791306000,20000,20000,20050,19990,6147
20230612,135300,51668370030,20050,20000,20050,19990,3197
20230612,135200,51604429490,20000,20000,20050,19970,11560
20230612,135100,51373409680,20000,20000,20050,19990,11651
20230612,135000,51140447720,20000,20000,20050,19990,8510
20230612,134900,50970253250,20050,20050,20050,19990,9425
20230612,134800,50781761230,20050,20000,20050,20000,2840
20230612,134700,50724953380,20000,20000,20050,20000,1193
20230612,134600,50701085180,20000,20000,20050,19990,17305
20230612,134500,50355045540,20000,20000,20050,19990,6019
20230612,134400,50234602950,20000,20050,20100,20000,22862
20230612,134300,49777261100,20050,20050,20100,20050,2981
20230612,134200,49717489350,20100,20100,20100,20050,1632
20230612,134100,49684758450,20100,20050,20100,20050,958
20230612,134000,49665537300,20050,20100,20100,20050,1020
20230612,133900,49645080800,20100,20100,20100,20050,5283
20230612,133800,49539049650,20050,20100,20100,20050,9212
20230612,133700,49354300050,20100,20100,20150,20050,2836
20230612,133600,49297280450,20100,20100,20150,20100,1407
20230612,133500,49268993700,20150,20100,20150,20100,888
20230612,133400,49251124500,20100,20150,20150,20050,1757
20230612,133300,49215811400,20050,20100,20150,20050,6632
20230612,133200,49082605000,20100,20100,20150,20100,2901
20230612,133100,49024292100,20100,20100,20150,20100,2183
20230612,133000,48980403700,20100,20100,20150,20100,5476
20230612,132900,48870159650,20150,20050,20150,20050,16582
20230612,132800,48537286700,20100,20150,20200,20100,35925
20230612,132700,47814938450,20200,20150,20200,20150,14639
20230612,132600,47519934650,20150,20150,20200,20150,2076
20230612,132500,47478061750,20150,20200,20200,20150,1420
20230612,132400,47449399450,20200,20250,20250,20150,3861
20230612,132300,47371458450,20200,20250,20250,20200,1922
20230612,132200,47332631150,20250,20200,20250,20200,4619
20230612,132100,47239318450,20200,20200,20200,20150,1851
20230612,132000,47201943900,20200,20200,20250,20150,3193
20230612,131900,47137442400,20200,20200,20250,20150,851
20230612,131800,47120248150,20200,20200,20250,20150,5494
20230612,131700,47009250550,20250,20200,20250,20200,7251
20230612,131600,46862772800,20200,20200,20250,20200,6426
20230612,131500,46732933350,20200,20200,20250,20200,467
20230612,131400,46723497750,20250,20300,20300,20200,3581
20230612,131300,46650991500,20250,20250,20300,20250,2673
20230612,131200,46596856750,20250,20250,20300,20250,420
20230612,131100,46588346500,20300,20250,20300,20250,862
20230612,131000,46570875750,20250,20300,20300,20250,3084
20230612,130900,46508409150,20300,20300,20300,20250,878
20230612,130800,46490622800,20300,20300,20300,20250,526
20230612,130700,46479957550,20300,20250,20300,20250,2256
20230612,130600,46434255900,20300,20250,20300,20200,2335
20230612,130500,46386875500,20200,20250,20300,20200,8568
20230612,130400,46213364350,20300,20300,20300,20250,1698
20230612,130300,46178911000,20300,20350,20350,20300,1131
20230612,130200,46155950300,20300,20300,20300,20250,3602
20230612,130100,46082871850,20300,20300,20350,20250,3794
20230612,130000,46005792800,20300,20350,20350,20250,6332
20230612,125900,45877403550,20300,20300,20350,20300,1554
20230612,125800,45845839850,20300,20300,20350,20250,995
20230612,125700,45825655200,20300,20300,20300,20250,2475
20230612,125600,45775458950,20250,20300,20300,20250,2069
20230612,125500,45733470900,20350,20300,20350,20250,3714
20230612,125400,45658108800,20300,20400,20400,20300,2057
20230612,125300,45616264700,20350,20400,20400,20350,1431
20230612,125200,45587109050,20400,20300,20400,20300,7566
20230612,125100,45433257900,20300,20300,20350,20250,1536
20230612,125000,45402074150,20350,20300,20350,20300,6050
20230612,124900,45279229550,20350,20350,20350,20300,4586
20230612,124800,45185976100,20300,20350,20350,20300,855
20230612,124700,45168606150,20350,20300,20350,20250,4957
20230612,124600,45067784750,20250,20350,20350,20250,3565
20230612,124500,44995415850,20350,20300,20350,20300,1876
20230612,124400,44957308750,20350,20350,20350,20300,336
20230612,124300,44950477800,20350,20350,20350,20300,849
20230612,124200,44933214700,20300,20300,20350,20300,1456
20230612,124100,44903652450,20300,20300,20350,20250,3783
20230612,124000,44826905300,20300,20350,20400,20300,14555
20230612,123900,44530969300,20400,20400,20400,20350,4718
20230612,123800,44434879850,20400,20400,20450,20350,9985
20230612,123700,44231168400,20400,20400,20450,20400,5340
20230612,123600,44122053500,20450,20400,20450,20400,3067
20230612,123500,44059430750,20450,20400,20450,20400,2070
20230612,123400,44017163850,20450,20400,20450,20400,4789
20230612,123300,43919327650,20400,20400,20450,20400,10365
20230612,123200,43707782650,20450,20450,20450,20400,19872
20230612,123100,43302171850,20400,20400,20450,20350,20147
20230612,123000,42891222950,20400,20400,20400,20350,1778
20230612,122900,42854996800,20400,20350,20400,20350,14314
20230612,122800,42563463500,20400,20350,20400,20350,4187
20230612,122700,42478090550,20350,20300,20400,20250,13569
20230612,122600,42201567650,20300,20300,20400,20200,28452
20230612,122500,41623653550,20250,20250,20300,20150,6605
20230612,122400,41490305700,20250,20250,20300,20250,2297
20230612,122300,41443775100,20250,20300,20300,20250,2979
20230612,122200,41383435650,20300,20300,20300,20250,1931
20230612,122100,41344266850,20300,20250,20300,20200,10406
20230612,122000,41133603100,20250,20200,20250,20200,609
20230612,121900,41121285800,20200,20250,20250,20200,1441
20230612,121800,41092138700,20250,20250,20250,20200,427
20230612,121700,41083498700,20250,20250,20250,20200,933
20230612,121600,41064638250,20200,20200,20250,20200,809
20230612,121500,41048284600,20200,20250,20250,20150,2173
20230612,121400,41004407150,20200,20200,20250,20200,663
20230612,121300,40991001250,20250,20200,20250,20200,1071
20230612,121200,40969322800,20250,20150,20250,20150,1297
20230612,121100,40943123650,20200,20250,20250,20200,2103
20230612,121000,40900631000,20250,20200,20250,20200,1709
20230612,120900,40866057050,20200,20200,20250,20200,1095
20230612,120800,40843937650,20200,20250,20250,20200,2653
20230612,120700,40790261300,20200,20150,20250,20150,2224
20230612,120600,40745316000,20200,20200,20200,20150,2757
20230612,120500,40689682650,20150,20150,20200,20150,1516
20230612,120400,40659124600,20200,20150,20200,20150,296
20230612,120300,40653148700,20150,20200,20250,20150,1402
20230612,120200,40624868600,20200,20150,20250,20150,1869
20230612,120100,40587185800,20200,20200,20200,20200,2032
20230612,120000,40546139400,20200,20150,20250,20150,682
20230612,115900,40532362050,20200,20200,20250,20100,12886
20230612,115800,40272577900,20200,20250,20250,20200,2740
20230612,115700,40217221450,20250,20250,20250,20200,1088
20230612,115600,40195218100,20250,20200,20250,20200,860
20230612,115500,40177832000,20200,20200,20250,20200,1017
20230612,115400,40157253050,20250,20200,20300,20200,3095
20230612,115300,40094601550,20250,20300,20300,20200,2147
20230612,115200,40051143200,20300,20300,20300,20250,1887
20230612,115100,40012910750,20250,20250,20300,20200,2791
20230612,115000,39956398900,20250,20250,20250,20200,2961
20230612,114900,39896440700,20200,20250,20300,20200,6849
20230612,114800,39757714450,20250,20150,20250,20150,3754
20230612,114700,39681753000,20200,20150,20200,20150,6540
20230612,114600,39549656250,20150,20150,20200,20150,784
20230612,114500,39533852700,20150,20200,20200,20100,1086
20230612,114400,39511950350,20200,20150,20200,20100,4262
20230612,114300,39426065600,20150,20150,20200,20100,4791
20230612,114200,39329570100,20200,20150,20200,20150,640
20230612,114100,39316661500,20200,20150,20200,20150,1992
20230612,114000,39276500900,20200,20150,20200,20150,841
20230612,113900,39259546800,20150,20200,20250,20150,2139
20230612,113800,39216366900,20200,20150,20250,20100,8171
20230612,113700,39051425200,20150,20150,20200,20100,6752
20230612,113600,38915369250,20150,20100,20150,20100,1609
20230612,113500,38882993050,20100,20150,20150,20100,1368
20230612,113400,38855460750,20150,20200,20200,20100,3400
20230612,113300,38786963300,20200,20150,20200,20150,498
20230612,113200,38776924600,20200,20150,20200,20150,2276
20230612,113100,38730975900,20200,20200,20200,20150,1310
20230612,113000,38704561150,20200,20200,20250,20150,3948
20230612,112900,38624920150,20250,20200,20250,20150,7276
20230612,112800,38477931950,20200,20150,20200,20100,2798
20230612,112700,38421535850,20100,20100,20150,20100,6317
20230612,112600,38294252350,20150,20100,20150,20100,440
20230612,112500,38285401400,20150,20150,20150,20100,1539
20230612,112400,38254458850,20150,20100,20150,20050,3361
20230612,112300,38186897200,20100,20100,20150,20100,3441
20230612,112200,38117722400,20150,20100,20150,20050,3949
20230612,112100,38038297000,20100,20150,20150,20050,1798
20230612,112000,38002184600,20100,20050,20150,20050,4152
20230612,111900,37918716200,20100,20100,20150,20050,8423
20230612,111800,37749431250,20100,20100,20150,20100,486
20230612,111700,37739648500,20100,20150,20150,20100,2270
20230612,111600,37694017900,20100,20100,20150,20100,3586
20230612,111500,37621925000,20100,20100,20150,20100,1823
20230612,111400,37585269550,20100,20150,20150,20100,2868
20230612,111300,37527612950,20100,20150,20150,20100,1385
20230612,111200,37499759350,20150,20100,20150,20100,605
20230612,111100,37487574350,20100,20100,20150,20100,1675
20230612,111000,37453898250,20100,20150,20150,20100,1424
20230612,110900,37425265150,20100,20100,20200,20100,4855
20230612,110800,37327496550,20150,20150,20150,20100,1442
20230612,110700,37298441450,20200,20150,20200,20100,3306
20230612,110600,37231825200,20200,20150,20200,20100,1302
20230612,110500,37205593500,20150,20100,20200,20050,9983
20230612,110400,37004546100,20100,20050,20100,20050,1495
20230612,110300,36974499850,20100,20050,20100,20050,3294
20230612,110200,36908383900,20100,20150,20150,20050,4482
20230612,110100,36818352000,20100,20100,20100,20050,9261
20230612,110000,36632231650,20050,20050,20100,20050,3277
20230612,105900,36566478700,20100,20050,20100,20050,2301
20230612,105800,36520320150,20050,20100,20150,20050,10764
20230612,105700,36304131200,20100,20100,20150,20100,3209
20230612,105600,36239599900,20100,20100,20150,20100,1401
20230612,105500,36211416550,20150,20100,20150,20100,1286
20230612,105400,36185540950,20100,20100,20150,20050,15495
20230612,105300,35874090950,20100,20150,20150,20100,1780
20230612,105200,35838305150,20100,20150,20150,20100,7082
20230612,105100,35695949150,20100,20100,20150,20100,2488
20230612,105000,35645931650,20150,20150,20150,20100,1962
20230612,104900,35606465300,20100,20150,20150,20100,913
20230612,104800,35588090200,20150,20100,20150,20100,2962
20230612,104700,35528483950,20100,20100,20150,20100,2173
20230612,104600,35484795150,20100,20150,20150,20100,2766
20230612,104500,35429192000,20150,20050,20150,20050,8795
20230612,104400,35252468850,20050,20100,20150,20050,13338
20230612,104300,34984361550,20100,20150,20150,20100,1772
20230612,104200,34948729800,20100,20100,20150,20100,982
20230612,104100,34928979800,20100,20100,20150,20100,2613
20230612,104000,34876390300,20150,20100,20150,20100,7759
20230612,103900,34720427500,20100,20150,20150,20050,6530
20230612,103800,34589177700,20150,20150,20150,20100,4412
20230612,103700,34500380350,20150,20150,20200,20100,6279
20230612,103600,34373861350,20100,20150,20150,20100,3053
20230612,103500,34312358500,20100,20050,20150,20050,1316
20230612,103400,34285908850,20100,20100,20150,20050,3940
20230612,103300,34206729450,20100,20150,20150,20100,3480
20230612,103200,34136739550,20150,20150,20200,20150,3216
20230612,103100,34071900500,20150,20150,20150,20100,11064
20230612,103000,33849363550,20150,20100,20150,20050,8621
20230612,102900,33676101100,20050,20150,20150,20050,20673
20230612,102800,33260737800,20150,20300,20300,20150,14660
20230612,102700,32964767550,20300,20350,20400,20200,19502
20230612,102600,32568673700,20350,20300,20350,20250,12185
20230612,102500,32321037300,20250,20300,20350,20250,8402
20230612,102400,32150441200,20350,20400,20400,20300,9668
20230612,102300,31953573950,20400,20450,20450,20350,16659
20230612,102200,31613453300,20450,20350,20450,20300,28107
20230612,102100,31039805000,20350,20250,20350,20200,14773
20230612,102000,30739920150,20250,20250,20250,20200,4721
20230612,101900,30644400950,20250,20250,20250,20200,11415
20230612,101800,30413667450,20200,20250,20250,20200,8903
20230612,101700,30233675250,20300,20300,20300,20200,11224
20230612,101600,30006201300,20300,20350,20400,20250,19686
20230612,101500,29606335750,20350,20400,20450,20300,32449
20230612,101400,28944786600,20400,20350,20400,20300,24422
20230612,101300,28447638100,20350,20250,20350,20250,44512
20230612,101200,27542720900,20250,20200,20300,20200,14348
20230612,101100,27252164800,20250,20250,20250,20200,13824
20230612,101000,26972294550,20250,20250,20250,20200,9405
20230612,100900,26781928250,20250,20100,20250,20050,23208
20230612,100800,26313778350,20100,20200,20200,20100,6584
20230612,100700,26181073000,20150,20100,20200,20100,5565
20230612,100600,26068936050,20100,20200,20200,20100,11927
20230612,100500,25829037800,20200,20200,20250,20150,14805
20230612,100400,25530075150,20200,20150,20200,20100,3344
20230612,100300,25462595600,20150,20150,20150,20100,2764
20230612,100200,25406963250,20150,20150,20200,20100,3888
20230612,100100,25328652850,20100,20150,20200,20100,5293
20230612,100000,25222096500,20100,20250,20250,20100,32170
20230612,095900,24573076250,20200,20200,20250,20150,11813
20230612,095800,24334460400,20200,20200,20250,20150,10392
20230612,095700,24124606250,20200,20200,20250,20150,31236
20230612,095600,23493580050,20150,20200,20200,20150,17342
20230612,095500,23144008400,20200,20150,20250,20100,44138
20230612,095400,22253346850,20150,20200,20250,20100,33290
20230612,095300,21581512800,20150,20100,20200,20050,33556
20230612,095200,20906290100,20050,20050,20100,20000,6985
20230612,095100,20766265950,20100,20000,20100,19960,24697
20230612,095000,20272309430,20000,20050,20050,19990,10036
20230612,094900,20071616340,20000,20000,20050,19990,4700
20230612,094800,19977546710,20000,19990,20050,19990,11597
20230612,094700,19745618540,19990,20000,20050,19970,12462
20230612,094600,19496530670,20050,20050,20050,20000,4384
20230612,094500,19408760570,20050,20050,20100,19990,17316
20230612,094400,19062040500,20050,20000,20050,20000,3527
20230612,094300,18991471950,20000,20050,20050,20000,1827
20230612,094200,18954883450,20050,20050,20050,20000,3778
20230612,094100,18879235800,20000,20050,20050,20000,3789
20230612,094000,18803400500,20050,20050,20100,20000,5499
20230612,093900,18693134650,20050,20100,20100,19990,6217
20230612,093800,18568545270,20100,19970,20100,19970,19176
20230612,093700,18184707360,19970,19960,19990,19930,10350
20230612,093600,17978265420,19950,20000,20000,19950,11284
20230612,093500,17752930930,20000,20000,20050,19990,4036
20230612,093400,17672192220,20000,20000,20050,19990,13092
20230612,093300,17410351670,20050,20000,20050,20000,3971
20230612,093200,17330883870,20000,20050,20100,20000,8845
20230612,093100,17153659320,20050,19990,20100,19990,6951
20230612,093000,17014364580,20000,19900,20050,19890,22332
20230612,092900,16568359480,19890,19930,19950,19880,30855
20230612,092800,15954552830,19930,20000,20000,19910,12434
20230612,092700,15706391890,20000,20050,20050,20000,10190
20230612,092600,15502409490,20100,20050,20150,20000,13091
20230612,092500,15239809740,20050,19990,20100,19990,15316
20230612,092400,14932677210,20000,20100,20100,19990,9587
20230612,092300,14740681970,20100,19920,20100,19910,33892
20230612,092200,14062505460,19920,19960,19960,19810,31333
20230612,092100,13439599490,19980,20100,20150,19930,48045
20230612,092000,12478725330,20100,20000,20150,20000,18513
20230612,091900,12107331780,20000,20000,20050,19990,10092
20230612,091800,11905468460,20000,20050,20050,19990,26109
20230612,091700,11382929520,20000,20000,20050,19990,16639
20230612,091600,11050122130,20000,20050,20050,19990,9812
20230612,091500,10853852010,20000,20050,20050,20000,17121
20230612,091400,10511366410,20050,20050,20050,19980,21804
20230612,091300,10075281930,20050,20100,20150,19990,22165
20230612,091200,9631424990,20100,20150,20200,20050,20070
20230612,091100,9227659590,20150,20200,20200,20100,28486
20230612,091000,8653182490,20250,20100,20300,20050,59016
20230612,090900,7461788540,20100,20000,20100,20000,16224
20230612,090800,7136733340,20000,19990,20050,19960,18170
20230612,090700,6773539450,19990,20100,20100,19950,23263
20230612,090600,6307611550,20100,20100,20200,20050,51978
20230612,090500,5260923350,20100,19810,20150,19810,48992
20230612,090400,4281259650,19820,19910,19910,19790,23991
20230612,090300,3805304230,19900,19770,19940,19760,21879
20230612,090200,3370810340,19770,19750,19780,19740,26493
20230612,090100,2847130440,19750,19770,19800,19730,51089
20230612,090000,1837782680,19760,19980,19980,19730,92293