stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,220600,743709170,4160,4160,4160,4160,2515
20230609,220500,743709170,4160,4160,4160,4160,0
20230609,220400,743709170,4160,4160,4160,4160,0
20230609,220300,743709170,4160,4160,4160,4160,0
20230609,220200,743709170,4160,4160,4160,4160,0
20230609,220100,743709170,4160,4160,4160,4160,0
20230609,220000,743709170,4160,4160,4160,4160,0
20230609,215900,743709170,4160,4160,4160,4160,0
20230609,215800,743709170,4160,4160,4160,4160,0
20230609,215700,743709170,4160,4160,4160,4160,0
20230609,215600,743709170,4160,4160,4160,4160,0
20230609,215500,743709170,4160,4160,4160,4160,0
20230609,215400,743709170,4160,4160,4160,4160,0
20230609,215300,743709170,4160,4160,4160,4160,0
20230609,215200,743709170,4160,4160,4160,4160,0
20230609,215100,743709170,4160,4160,4160,4160,0
20230609,215000,743709170,4160,4160,4160,4160,0
20230609,214900,743709170,4160,4160,4160,4160,0
20230609,214800,743709170,4160,4160,4160,4160,0
20230609,214700,743709170,4160,4160,4160,4160,0
20230609,214600,743709170,4160,4160,4160,4160,0
20230609,214500,743709170,4160,4160,4160,4160,0
20230609,214400,743709170,4160,4160,4160,4160,0
20230609,214300,743709170,4160,4160,4160,4160,0
20230609,214200,743709170,4160,4160,4160,4160,0
20230609,214100,743709170,4160,4160,4160,4160,0
20230609,214000,743709170,4160,4160,4160,4160,0
20230609,213900,743709170,4160,4160,4160,4160,0
20230609,213800,743709170,4160,4160,4160,4160,0
20230609,213700,743709170,4160,4160,4160,4160,0
20230609,213600,743709170,4160,4160,4160,4160,2515
20230609,213500,743709170,4160,4160,4160,4160,0
20230609,213400,743709170,4160,4160,4160,4160,0
20230609,213300,743709170,4160,4160,4160,4160,0
20230609,213200,743709170,4160,4160,4160,4160,0
20230609,213100,743709170,4160,4160,4160,4160,0
20230609,213000,743709170,4160,4160,4160,4160,0
20230609,212900,743709170,4160,4160,4160,4160,0
20230609,212800,743709170,4160,4160,4160,4160,0
20230609,212700,743709170,4160,4160,4160,4160,0
20230609,212600,743709170,4160,4160,4160,4160,0
20230609,212500,743709170,4160,4160,4160,4160,0
20230609,212400,743709170,4160,4160,4160,4160,0
20230609,212300,743709170,4160,4160,4160,4160,0
20230609,212200,743709170,4160,4160,4160,4160,0
20230609,212100,743709170,4160,4160,4160,4160,0
20230609,212000,743709170,4160,4160,4160,4160,0
20230609,211900,743709170,4160,4160,4160,4160,0
20230609,211800,743709170,4160,4160,4160,4160,0
20230609,211700,743709170,4160,4160,4160,4160,0
20230609,211600,743709170,4160,4160,4160,4160,0
20230609,211500,743709170,4160,4160,4160,4160,0
20230609,211400,743709170,4160,4160,4160,4160,0
20230609,211300,743709170,4160,4160,4160,4160,0
20230609,211200,743709170,4160,4160,4160,4160,0
20230609,211100,743709170,4160,4160,4160,4160,0
20230609,211000,743709170,4160,4160,4160,4160,0
20230609,210900,743709170,4160,4160,4160,4160,0
20230609,210800,743709170,4160,4160,4160,4160,0
20230609,210700,743709170,4160,4160,4160,4160,0
20230609,210600,743709170,4160,4160,4160,4160,2515
20230609,210500,743709170,4160,4160,4160,4160,0
20230609,210400,743709170,4160,4160,4160,4160,0
20230609,210300,743709170,4160,4160,4160,4160,0
20230609,210200,743709170,4160,4160,4160,4160,0
20230609,210100,743709170,4160,4160,4160,4160,0
20230609,210000,743709170,4160,4160,4160,4160,0
20230609,205900,743709170,4160,4160,4160,4160,0
20230609,205800,743709170,4160,4160,4160,4160,0
20230609,205700,743709170,4160,4160,4160,4160,0
20230609,205600,743709170,4160,4160,4160,4160,0
20230609,205500,743709170,4160,4160,4160,4160,0
20230609,205400,743709170,4160,4160,4160,4160,0
20230609,205300,743709170,4160,4160,4160,4160,0
20230609,205200,743709170,4160,4160,4160,4160,0
20230609,205100,743709170,4160,4160,4160,4160,0
20230609,205000,743709170,4160,4160,4160,4160,0
20230609,204900,743709170,4160,4160,4160,4160,0
20230609,204800,743709170,4160,4160,4160,4160,0
20230609,204700,743709170,4160,4160,4160,4160,0
20230609,204600,743709170,4160,4160,4160,4160,0
20230609,204500,743709170,4160,4160,4160,4160,0
20230609,204400,743709170,4160,4160,4160,4160,0
20230609,204300,743709170,4160,4160,4160,4160,0
20230609,204200,743709170,4160,4160,4160,4160,0
20230609,204100,743709170,4160,4160,4160,4160,0
20230609,204000,743709170,4160,4160,4160,4160,0
20230609,203900,743709170,4160,4160,4160,4160,0
20230609,203800,743709170,4160,4160,4160,4160,0
20230609,203700,743709170,4160,4160,4160,4160,0
20230609,203600,743709170,4160,4160,4160,4160,2515
20230609,203500,743709170,4160,4160,4160,4160,0
20230609,203400,743709170,4160,4160,4160,4160,0
20230609,203300,743709170,4160,4160,4160,4160,0
20230609,203200,743709170,4160,4160,4160,4160,0
20230609,203100,743709170,4160,4160,4160,4160,0
20230609,203000,743709170,4160,4160,4160,4160,0
20230609,202900,743709170,4160,4160,4160,4160,0
20230609,202800,743709170,4160,4160,4160,4160,0
20230609,202700,743709170,4160,4160,4160,4160,0
20230609,202600,743709170,4160,4160,4160,4160,0
20230609,202500,743709170,4160,4160,4160,4160,0
20230609,202400,743709170,4160,4160,4160,4160,0
20230609,202300,743709170,4160,4160,4160,4160,0
20230609,202200,743709170,4160,4160,4160,4160,0
20230609,202100,743709170,4160,4160,4160,4160,0
20230609,202000,743709170,4160,4160,4160,4160,0
20230609,201900,743709170,4160,4160,4160,4160,0
20230609,201800,743709170,4160,4160,4160,4160,0
20230609,201700,743709170,4160,4160,4160,4160,0
20230609,201600,743709170,4160,4160,4160,4160,0
20230609,201500,743709170,4160,4160,4160,4160,0
20230609,201400,743709170,4160,4160,4160,4160,0
20230609,201300,743709170,4160,4160,4160,4160,0
20230609,201200,743709170,4160,4160,4160,4160,0
20230609,201100,743709170,4160,4160,4160,4160,0
20230609,201000,743709170,4160,4160,4160,4160,0
20230609,200900,743709170,4160,4160,4160,4160,0
20230609,200800,743709170,4160,4160,4160,4160,0
20230609,200700,743709170,4160,4160,4160,4160,0
20230609,200600,743709170,4160,4160,4160,4160,2515
20230609,200500,743709170,4160,4160,4160,4160,0
20230609,200400,743709170,4160,4160,4160,4160,0
20230609,200300,743709170,4160,4160,4160,4160,0
20230609,200200,743709170,4160,4160,4160,4160,0
20230609,200100,743709170,4160,4160,4160,4160,0
20230609,200000,743709170,4160,4160,4160,4160,0
20230609,195900,743709170,4160,4160,4160,4160,0
20230609,195800,743709170,4160,4160,4160,4160,0
20230609,195700,743709170,4160,4160,4160,4160,0
20230609,195600,743709170,4160,4160,4160,4160,0
20230609,195500,743709170,4160,4160,4160,4160,0
20230609,195400,743709170,4160,4160,4160,4160,0
20230609,195300,743709170,4160,4160,4160,4160,0
20230609,195200,743709170,4160,4160,4160,4160,0
20230609,195100,743709170,4160,4160,4160,4160,0
20230609,195000,743709170,4160,4160,4160,4160,0
20230609,194900,743709170,4160,4160,4160,4160,0
20230609,194800,743709170,4160,4160,4160,4160,0
20230609,194700,743709170,4160,4160,4160,4160,0
20230609,194600,743709170,4160,4160,4160,4160,0
20230609,194500,743709170,4160,4160,4160,4160,0
20230609,194400,743709170,4160,4160,4160,4160,0
20230609,194300,743709170,4160,4160,4160,4160,0
20230609,194200,743709170,4160,4160,4160,4160,0
20230609,194100,743709170,4160,4160,4160,4160,0
20230609,194000,743709170,4160,4160,4160,4160,0
20230609,193900,743709170,4160,4160,4160,4160,0
20230609,193800,743709170,4160,4160,4160,4160,0
20230609,193700,743709170,4160,4160,4160,4160,0
20230609,193600,743709170,4160,4160,4160,4160,2515
20230609,193500,743709170,4160,4160,4160,4160,0
20230609,193400,743709170,4160,4160,4160,4160,0
20230609,193300,743709170,4160,4160,4160,4160,0
20230609,193200,743709170,4160,4160,4160,4160,0
20230609,193100,743709170,4160,4160,4160,4160,0
20230609,193000,743709170,4160,4160,4160,4160,0
20230609,192900,743709170,4160,4160,4160,4160,0
20230609,192800,743709170,4160,4160,4160,4160,0
20230609,192700,743709170,4160,4160,4160,4160,0
20230609,192600,743709170,4160,4160,4160,4160,0
20230609,192500,743709170,4160,4160,4160,4160,0
20230609,192400,743709170,4160,4160,4160,4160,0
20230609,192300,743709170,4160,4160,4160,4160,0
20230609,192200,743709170,4160,4160,4160,4160,0
20230609,192100,743709170,4160,4160,4160,4160,0
20230609,192000,743709170,4160,4160,4160,4160,0
20230609,191900,743709170,4160,4160,4160,4160,0
20230609,191800,743709170,4160,4160,4160,4160,0
20230609,191700,743709170,4160,4160,4160,4160,0
20230609,191600,743709170,4160,4160,4160,4160,0
20230609,191500,743709170,4160,4160,4160,4160,0
20230609,191400,743709170,4160,4160,4160,4160,0
20230609,191300,743709170,4160,4160,4160,4160,0
20230609,191200,743709170,4160,4160,4160,4160,0
20230609,191100,743709170,4160,4160,4160,4160,0
20230609,191000,743709170,4160,4160,4160,4160,0
20230609,190900,743709170,4160,4160,4160,4160,0
20230609,190800,743709170,4160,4160,4160,4160,0
20230609,190700,743709170,4160,4160,4160,4160,0
20230609,190600,743709170,4160,4160,4160,4160,2515
20230609,190500,743709170,4160,4160,4160,4160,0
20230609,190400,743709170,4160,4160,4160,4160,0
20230609,190300,743709170,4160,4160,4160,4160,0
20230609,190200,743709170,4160,4160,4160,4160,0
20230609,190100,743709170,4160,4160,4160,4160,0
20230609,190000,743709170,4160,4160,4160,4160,0
20230609,185900,743709170,4160,4160,4160,4160,0
20230609,185800,743709170,4160,4160,4160,4160,0
20230609,185700,743709170,4160,4160,4160,4160,0
20230609,185600,743709170,4160,4160,4160,4160,0
20230609,185500,743709170,4160,4160,4160,4160,0
20230609,185400,743709170,4160,4160,4160,4160,0
20230609,185300,743709170,4160,4160,4160,4160,0
20230609,185200,743709170,4160,4160,4160,4160,0
20230609,185100,743709170,4160,4160,4160,4160,0
20230609,185000,743709170,4160,4160,4160,4160,0
20230609,184900,743709170,4160,4160,4160,4160,0
20230609,184800,743709170,4160,4160,4160,4160,0
20230609,184700,743709170,4160,4160,4160,4160,0
20230609,184600,743709170,4160,4160,4160,4160,0
20230609,184500,743709170,4160,4160,4160,4160,0
20230609,184400,743709170,4160,4160,4160,4160,0
20230609,184300,743709170,4160,4160,4160,4160,0
20230609,184200,743709170,4160,4160,4160,4160,0
20230609,184100,743709170,4160,4160,4160,4160,0
20230609,184000,743709170,4160,4160,4160,4160,0
20230609,183900,743709170,4160,4160,4160,4160,0
20230609,183800,743709170,4160,4160,4160,4160,0
20230609,183700,743709170,4160,4160,4160,4160,0
20230609,183600,743709170,4160,4160,4160,4160,2515
20230609,183500,743709170,4160,4160,4160,4160,0
20230609,183400,743709170,4160,4160,4160,4160,0
20230609,183300,743709170,4160,4160,4160,4160,0
20230609,183200,743709170,4160,4160,4160,4160,0
20230609,183100,743709170,4160,4160,4160,4160,0
20230609,183000,743709170,4160,4160,4160,4160,0
20230609,182900,743709170,4160,4160,4160,4160,0
20230609,182800,743709170,4160,4160,4160,4160,0
20230609,182700,743709170,4160,4160,4160,4160,0
20230609,182600,743709170,4160,4160,4160,4160,0
20230609,182500,743709170,4160,4160,4160,4160,0
20230609,182400,743709170,4160,4160,4160,4160,0
20230609,182300,743709170,4160,4160,4160,4160,0
20230609,182200,743709170,4160,4160,4160,4160,0
20230609,182100,743709170,4160,4160,4160,4160,0
20230609,182000,743709170,4160,4160,4160,4160,0
20230609,181900,743709170,4160,4160,4160,4160,0
20230609,181800,743709170,4160,4160,4160,4160,0
20230609,181700,743709170,4160,4160,4160,4160,0
20230609,181600,743709170,4160,4160,4160,4160,0
20230609,181500,743709170,4160,4160,4160,4160,0
20230609,181400,743709170,4160,4160,4160,4160,0
20230609,181300,743709170,4160,4160,4160,4160,0
20230609,181200,743709170,4160,4160,4160,4160,0
20230609,181100,743709170,4160,4160,4160,4160,0
20230609,181000,743709170,4160,4160,4160,4160,0
20230609,180900,743709170,4160,4160,4160,4160,0
20230609,180800,743709170,4160,4160,4160,4160,0
20230609,180700,743709170,4160,4160,4160,4160,0
20230609,180600,743709170,4160,4160,4160,4160,2515
20230609,180500,743709170,4160,4160,4160,4160,0
20230609,180400,743709170,4160,4160,4160,4160,0
20230609,180300,743709170,4160,4160,4160,4160,0
20230609,180200,743709170,4160,4160,4160,4160,0
20230609,180100,743709170,4160,4160,4160,4160,0
20230609,180000,743709170,4160,4160,4160,4160,0
20230609,175900,743709170,4160,4160,4160,4160,0
20230609,175800,743709170,4160,4160,4160,4160,0
20230609,175700,743709170,4160,4160,4160,4160,0
20230609,175600,743709170,4160,4160,4160,4160,0
20230609,175500,743709170,4160,4160,4160,4160,0
20230609,175400,743709170,4160,4160,4160,4160,0
20230609,175300,743709170,4160,4160,4160,4160,0
20230609,175200,743709170,4160,4160,4160,4160,0
20230609,175100,743709170,4160,4160,4160,4160,0
20230609,175000,743709170,4160,4160,4160,4160,0
20230609,174900,743709170,4160,4160,4160,4160,0
20230609,174800,743709170,4160,4160,4160,4160,0
20230609,174700,743709170,4160,4160,4160,4160,0
20230609,174600,743709170,4160,4160,4160,4160,0
20230609,174500,743709170,4160,4160,4160,4160,0
20230609,174400,743709170,4160,4160,4160,4160,0
20230609,174300,743709170,4160,4160,4160,4160,0
20230609,174200,743709170,4160,4160,4160,4160,0
20230609,174100,743709170,4160,4160,4160,4160,0
20230609,174000,743709170,4160,4160,4160,4160,0
20230609,173900,743709170,4160,4160,4160,4160,0
20230609,173800,743709170,4160,4160,4160,4160,0
20230609,173700,743709170,4160,4160,4160,4160,0
20230609,173600,743709170,4160,4160,4160,4160,2515
20230609,173500,743709170,4160,4160,4160,4160,0
20230609,173400,743709170,4160,4160,4160,4160,0
20230609,173300,743709170,4160,4160,4160,4160,0
20230609,173200,743709170,4160,4160,4160,4160,0
20230609,173100,743709170,4160,4160,4160,4160,0
20230609,173000,743709170,4160,4160,4160,4160,0
20230609,172900,743709170,4160,4160,4160,4160,0
20230609,172800,743709170,4160,4160,4160,4160,0
20230609,172700,743709170,4160,4160,4160,4160,0
20230609,172600,743709170,4160,4160,4160,4160,0
20230609,172500,743709170,4160,4160,4160,4160,0
20230609,172400,743709170,4160,4160,4160,4160,0
20230609,172300,743709170,4160,4160,4160,4160,0
20230609,172200,743709170,4160,4160,4160,4160,0
20230609,172100,743709170,4160,4160,4160,4160,0
20230609,172000,743709170,4160,4160,4160,4160,0
20230609,171900,743709170,4160,4160,4160,4160,0
20230609,171800,743709170,4160,4160,4160,4160,0
20230609,171700,743709170,4160,4160,4160,4160,0
20230609,171600,743709170,4160,4160,4160,4160,0
20230609,171500,743709170,4160,4160,4160,4160,0
20230609,171400,743709170,4160,4160,4160,4160,0
20230609,171300,743709170,4160,4160,4160,4160,0
20230609,171200,743709170,4160,4160,4160,4160,0
20230609,171100,743709170,4160,4160,4160,4160,0
20230609,171000,743709170,4160,4160,4160,4160,0
20230609,170900,743709170,4160,4160,4160,4160,0
20230609,170800,743709170,4160,4160,4160,4160,0
20230609,170700,743709170,4160,4160,4160,4160,0
20230609,170600,743709170,4160,4160,4160,4160,2515
20230609,170500,743709170,4160,4160,4160,4160,0
20230609,170400,743709170,4160,4160,4160,4160,0
20230609,170300,743709170,4160,4160,4160,4160,0
20230609,170200,743709170,4160,4160,4160,4160,0
20230609,170100,743709170,4160,4160,4160,4160,0
20230609,170000,743709170,4160,4160,4160,4160,0
20230609,165900,743709170,4160,4160,4160,4160,0
20230609,165800,743709170,4160,4160,4160,4160,0
20230609,165700,743709170,4160,4160,4160,4160,0
20230609,165600,743709170,4160,4160,4160,4160,0
20230609,165500,743709170,4160,4160,4160,4160,0
20230609,165400,743709170,4160,4160,4160,4160,0
20230609,165300,743709170,4160,4160,4160,4160,0
20230609,165200,743709170,4160,4160,4160,4160,0
20230609,165100,743709170,4160,4160,4160,4160,0
20230609,165000,743709170,4160,4160,4160,4160,0
20230609,164900,743709170,4160,4160,4160,4160,0
20230609,164800,743709170,4160,4160,4160,4160,0
20230609,164700,743709170,4160,4160,4160,4160,0
20230609,164600,743709170,4160,4160,4160,4160,0
20230609,164500,743709170,4160,4160,4160,4160,0
20230609,164400,743709170,4160,4160,4160,4160,0
20230609,164300,743709170,4160,4160,4160,4160,0
20230609,164200,743709170,4160,4160,4160,4160,0
20230609,164100,743709170,4160,4160,4160,4160,0
20230609,164000,743709170,4160,4160,4160,4160,0
20230609,163900,743709170,4160,4160,4160,4160,0
20230609,163800,743709170,4160,4160,4160,4160,0
20230609,163700,743709170,4160,4160,4160,4160,0
20230609,163600,743709170,4160,4160,4160,4160,2515
20230609,163500,743709170,4160,4160,4160,4160,0
20230609,163400,743709170,4160,4160,4160,4160,0
20230609,163300,743709170,4160,4160,4160,4160,0
20230609,163200,743709170,4160,4160,4160,4160,0
20230609,163100,743709170,4160,4160,4160,4160,0
20230609,163000,743709170,4160,4160,4160,4160,0
20230609,162900,743709170,4160,4160,4160,4160,0
20230609,162800,743709170,4160,4160,4160,4160,0
20230609,162700,743709170,4160,4160,4160,4160,0
20230609,162600,743709170,4160,4160,4160,4160,0
20230609,162500,743709170,4160,4160,4160,4160,0
20230609,162400,743709170,4160,4160,4160,4160,0
20230609,162300,743709170,4160,4160,4160,4160,0
20230609,162200,743709170,4160,4160,4160,4160,0
20230609,162100,743709170,4160,4160,4160,4160,0
20230609,162000,743709170,4160,4160,4160,4160,0
20230609,161900,743709170,4160,4160,4160,4160,0
20230609,161800,743709170,4160,4160,4160,4160,0
20230609,161700,743709170,4160,4160,4160,4160,0
20230609,161600,743709170,4160,4160,4160,4160,0
20230609,161500,743709170,4160,4160,4160,4160,0
20230609,161400,743709170,4160,4160,4160,4160,0
20230609,161300,743709170,4160,4160,4160,4160,0
20230609,161200,743709170,4160,4160,4160,4160,0
20230609,161100,743709170,4160,4160,4160,4160,0
20230609,161000,743709170,4160,4160,4160,4160,0
20230609,160900,743709170,4160,4160,4160,4160,0
20230609,160800,743709170,4160,4160,4160,4160,0
20230609,160700,743709170,4160,4160,4160,4160,0
20230609,160600,743709170,4160,4160,4160,4160,2515
20230609,160500,743709170,4160,4160,4160,4160,0
20230609,160400,743709170,4160,4160,4160,4160,0
20230609,160300,743709170,4160,4160,4160,4160,0
20230609,160200,743709170,4160,4160,4160,4160,0
20230609,160100,743709170,4160,4160,4160,4160,0
20230609,160000,743709170,4160,4160,4160,4160,0
20230609,155900,743709170,4160,4160,4160,4160,0
20230609,155800,743709170,4160,4160,4160,4160,0
20230609,155700,743709170,4160,4160,4160,4160,0
20230609,155600,743709170,4160,4160,4160,4160,0
20230609,155500,743709170,4160,4160,4160,4160,0
20230609,155400,743709170,4160,4160,4160,4160,0
20230609,155300,743709170,4160,4160,4160,4160,0
20230609,155200,743709170,4160,4160,4160,4160,0
20230609,155100,743709170,4160,4160,4160,4160,0
20230609,155000,743709170,4160,4160,4160,4160,0
20230609,154900,743709170,4160,4160,4160,4160,0
20230609,154800,743709170,4160,4160,4160,4160,0
20230609,154700,743709170,4160,4160,4160,4160,0
20230609,154600,743709170,4160,4160,4160,4160,0
20230609,154500,743709170,4160,4160,4160,4160,0
20230609,154400,743709170,4160,4160,4160,4160,0
20230609,154300,743709170,4160,4160,4160,4160,0
20230609,154200,743709170,4160,4160,4160,4160,0
20230609,154100,743709170,4160,4160,4160,4160,0
20230609,154000,743709170,4160,4160,4160,4160,0
20230609,153900,743709170,4160,4160,4160,4160,0
20230609,153800,743709170,4160,4160,4160,4160,0
20230609,153700,743709170,4160,4160,4160,4160,0
20230609,153600,743709170,4160,4160,4160,4160,2515
20230609,153500,743709170,4160,4160,4160,4160,0
20230609,153400,743709170,4160,4160,4160,4160,0
20230609,153300,743709170,4160,4160,4160,4160,0
20230609,153200,743709170,4160,4160,4160,4160,0
20230609,153100,743709170,4160,4160,4160,4160,0
20230609,153000,743709170,4160,4160,4160,4160,2515
20230609,152900,733246770,4170,4170,4170,4170,0
20230609,152800,733246770,4170,4170,4170,4170,0
20230609,152700,733246770,4170,4170,4170,4170,0
20230609,152600,733246770,4170,4170,4170,4170,0
20230609,152500,733246770,4170,4170,4170,4170,0
20230609,152400,733246770,4170,4170,4170,4170,0
20230609,152300,733246770,4170,4170,4170,4170,0
20230609,152200,733246770,4170,4170,4170,4170,0
20230609,152100,733246770,4170,4170,4170,4170,0
20230609,152000,733246770,4170,4170,4170,4170,0
20230609,151900,733246770,4170,4160,4170,4160,201
20230609,151800,732409825,4160,4170,4170,4160,204
20230609,151700,731561135,4160,4160,4160,4160,700
20230609,151600,728649135,4160,4170,4170,4160,989
20230609,151500,724534755,4165,4170,4170,4165,466
20230609,151400,722593785,4170,4170,4170,4170,1
20230609,151300,722589615,4170,4170,4170,4170,114
20230609,151200,722114235,4160,4170,4170,4160,101
20230609,151100,721693995,4160,4170,4170,4160,524
20230609,151000,719509035,4170,4160,4170,4160,123
20230609,150900,718997125,4160,4170,4170,4160,615
20230609,150800,716433585,4170,4170,4170,4170,16
20230609,150700,716366865,4170,4170,4170,4170,0
20230609,150600,716366865,4170,4170,4170,4160,52
20230609,150500,716150335,4155,4160,4170,4155,1124
20230609,150400,711476420,4170,4165,4170,4165,489
20230609,150300,709439705,4165,4165,4165,4160,2501
20230609,150200,699033895,4170,4165,4170,4165,313
20230609,150100,697730235,4170,4170,4170,4170,20
20230609,150000,697646835,4180,4180,4180,4180,3
20230609,145900,697634295,4180,4180,4180,4180,6
20230609,145800,697609215,4185,4185,4185,4185,15
20230609,145700,697546440,4185,4170,4185,4170,1009
20230609,145600,693338805,4170,4170,4170,4170,12
20230609,145500,693288765,4165,4165,4170,4160,1068
20230609,145400,688844575,4170,4170,4170,4170,109
20230609,145300,688390045,4170,4165,4170,4165,119
20230609,145200,687894365,4170,4170,4170,4170,13
20230609,145100,687840155,4170,4170,4170,4170,15
20230609,145000,687777605,4170,4170,4170,4170,4
20230609,144900,687760925,4170,4165,4170,4165,653
20230609,144800,685041165,4165,4160,4165,4160,306
20230609,144700,683768175,4165,4165,4165,4160,26
20230609,144600,683659930,4165,4165,4165,4165,11
20230609,144500,683614115,4165,4165,4165,4165,9
20230609,144400,683576630,4165,4185,4185,4160,10618
20230609,144300,639390070,4185,4185,4185,4185,8
20230609,144200,639356590,4180,4185,4185,4180,143
20230609,144100,638758805,4185,4180,4185,4180,810
20230609,144000,635370900,4180,4180,4180,4180,9
20230609,143900,635333280,4180,4180,4180,4180,12
20230609,143800,635283120,4180,4185,4185,4175,278
20230609,143700,634122395,4175,4175,4175,4175,726
20230609,143600,631091345,4175,4175,4175,4175,10
20230609,143500,631049595,4175,4175,4175,4175,13
20230609,143400,630995320,4175,4175,4175,4175,3
20230609,143300,630982795,4175,4165,4175,4165,295
20230609,143200,629754010,4170,4175,4175,4170,145
20230609,143100,629149315,4175,4175,4175,4175,9
20230609,143000,629111740,4175,4175,4175,4175,13
20230609,142900,629057465,4170,4170,4170,4170,65
20230609,142800,628786415,4175,4175,4175,4175,68
20230609,142700,628502515,4175,4175,4175,4175,465
20230609,142600,626561140,4175,4175,4175,4175,6
20230609,142500,626536090,4175,4175,4175,4175,11
20230609,142400,626490165,4175,4175,4175,4175,12
20230609,142300,626440065,4175,4175,4175,4175,9
20230609,142200,626402490,4175,4175,4175,4160,3696
20230609,142100,611015855,4175,4175,4175,4175,13
20230609,142000,610961580,4175,4175,4175,4175,9
20230609,141900,610924005,4175,4175,4175,4175,11
20230609,141800,610878080,4175,4175,4175,4175,11
20230609,141700,610832155,4175,4175,4175,4175,5
20230609,141600,610811280,4175,4175,4175,4175,17
20230609,141500,610740305,4175,4175,4175,4175,17
20230609,141400,610669330,4175,4175,4175,4175,13
20230609,141300,610615055,4175,4175,4175,4175,113
20230609,141200,610143280,4175,4175,4175,4175,3
20230609,141100,610130755,4175,4165,4175,4165,514
20230609,141000,607989805,4175,4175,4175,4165,1023
20230609,140900,603728475,4180,4190,4190,4175,195
20230609,140800,602914250,4190,4190,4190,4190,212
20230609,140700,602025970,4190,4190,4190,4190,3
20230609,140600,602013400,4185,4195,4195,4185,107
20230609,140500,601565405,4195,4195,4195,4195,3
20230609,140400,601552820,4195,4190,4195,4190,20
20230609,140300,601468985,4190,4180,4190,4180,1008
20230609,140200,597253215,4180,4180,4180,4180,3
20230609,140100,597240675,4180,4180,4180,4180,21
20230609,140000,597152895,4180,4180,4180,4180,30
20230609,135900,597027495,4180,4180,4180,4180,67
20230609,135800,596747435,4180,4180,4180,4180,9
20230609,135700,596709815,4180,4180,4180,4180,529
20230609,135600,594498595,4170,4175,4180,4170,567
20230609,135500,592131425,4175,4175,4175,4175,5
20230609,135400,592110550,4175,4175,4175,4175,17
20230609,135300,592039575,4170,4170,4170,4170,106
20230609,135200,591597555,4170,4170,4170,4170,8
20230609,135100,591564195,4170,4170,4170,4170,16
20230609,135000,591497475,4170,4170,4170,4170,5
20230609,134900,591476625,4165,4170,4170,4165,269
20230609,134800,590356145,4170,4170,4170,4170,0
20230609,134700,590356145,4170,4170,4170,4170,13
20230609,134600,590301935,4170,4170,4170,4170,18
20230609,134500,590226875,4165,4170,4170,4165,696
20230609,134400,587328005,4170,4170,4170,4170,16
20230609,134300,587261285,4170,4170,4170,4170,2
20230609,134200,587252945,4170,4170,4170,4165,467
20230609,134100,585307830,4170,4170,4170,4170,15
20230609,134000,585245280,4170,4170,4170,4170,3
20230609,133900,585232770,4170,4165,4170,4165,39
20230609,133800,585070320,4165,4165,4165,4165,215
20230609,133700,584174845,4165,4165,4165,4165,106
20230609,133600,583733355,4165,4165,4165,4165,26
20230609,133500,583625065,4165,4180,4180,4165,4624
20230609,133400,564361520,4180,4180,4180,4180,17
20230609,133300,564290460,4180,4180,4180,4180,5
20230609,133200,564269560,4180,4175,4180,4175,226
20230609,133100,563325995,4175,4175,4175,4170,99
20230609,133000,562913115,4175,4175,4175,4175,16
20230609,132900,562846315,4175,4175,4175,4170,44
20230609,132800,562662765,4175,4175,4175,4175,16
20230609,132700,562595965,4175,4175,4175,4170,222
20230609,132600,561670115,4175,4175,4175,4175,0
20230609,132500,561670115,4175,4175,4175,4175,12
20230609,132400,561620015,4175,4175,4180,4175,352
20230609,132300,560150355,4175,4175,4175,4175,9
20230609,132200,560112780,4175,4180,4180,4175,19
20230609,132100,560033410,4180,4180,4180,4180,3
20230609,132000,560020870,4180,4180,4180,4180,260
20230609,131900,558934070,4180,4180,4180,4180,15
20230609,131800,558871370,4175,4180,4180,4175,7
20230609,131700,558842115,4180,4180,4180,4180,66
20230609,131600,558566235,4180,4180,4180,4180,208
20230609,131500,557696795,4170,4180,4180,4170,6747
20230609,131400,529561605,4180,4180,4180,4180,90
20230609,131300,529185405,4180,4180,4180,4180,11
20230609,131200,529139425,4180,4180,4180,4180,10
20230609,131100,529097625,4180,4170,4180,4170,551
20230609,131000,526799895,4170,4170,4170,4170,11
20230609,130900,526754025,4170,4170,4170,4170,117
20230609,130800,526266135,4170,4170,4170,4170,20
20230609,130700,526182735,4170,4170,4170,4170,7
20230609,130600,526153545,4170,4170,4170,4170,9
20230609,130500,526116015,4170,4170,4170,4170,15
20230609,130400,526053465,4170,4185,4185,4170,279
20230609,130300,524889990,4185,4170,4185,4170,111
20230609,130200,524426955,4170,4165,4185,4165,1651
20230609,130100,517536550,4165,4165,4165,4165,144
20230609,130000,516936790,4165,4170,4170,4165,1929
20230609,125900,508902420,4170,4170,4170,4170,7
20230609,125800,508873230,4170,4170,4170,4170,3
20230609,125700,508860720,4170,4165,4170,4165,1189
20230609,125600,503902840,4170,4170,4170,4170,16
20230609,125500,503836120,4170,4170,4170,4170,0
20230609,125400,503836120,4170,4170,4170,4170,7
20230609,125300,503806930,4165,4165,4165,4165,63
20230609,125200,503544535,4165,4165,4165,4165,97
20230609,125100,503140530,4165,4165,4165,4165,1872
20230609,125000,495343650,4170,4170,4170,4170,424
20230609,124900,493575570,4170,4170,4170,4165,667
20230609,124800,490796930,4175,4175,4175,4175,0
20230609,124700,490796930,4175,4170,4175,4165,206
20230609,124600,489937380,4165,4165,4165,4165,309
20230609,124500,488650395,4165,4175,4175,4165,6094
20230609,124400,463243940,4175,4175,4175,4170,2131
20230609,124300,454347150,4175,4180,4180,4170,4640
20230609,124200,434977340,4185,4185,4185,4185,7
20230609,124100,434948045,4180,4180,4180,4180,40
20230609,124000,434780845,4180,4180,4180,4180,109
20230609,123900,434325225,4185,4180,4185,4180,1911
20230609,123800,426337210,4185,4180,4185,4180,139
20230609,123700,425755690,4185,4180,4185,4180,1062
20230609,123600,421316495,4180,4180,4180,4180,18
20230609,123500,421241255,4185,4185,4185,4185,507
20230609,123400,419119460,4185,4180,4185,4180,7
20230609,123300,419090185,4185,4180,4185,4180,64
20230609,123200,418822655,4185,4180,4185,4180,68
20230609,123100,418538380,4180,4180,4180,4180,1635
20230609,123000,411704080,4180,4185,4185,4180,37
20230609,122900,411549385,4180,4180,4180,4180,1000
20230609,122800,407369385,4180,4180,4180,4180,4
20230609,122700,407352665,4185,4180,4185,4180,54
20230609,122600,407126885,4180,4180,4180,4180,58
20230609,122500,406884445,4180,4185,4190,4180,1092
20230609,122400,402318275,4190,4185,4190,4185,510
20230609,122300,400183425,4185,4185,4185,4185,772
20230609,122200,396952605,4185,4185,4190,4185,114
20230609,122100,396475480,4185,4185,4185,4185,19
20230609,122000,396395965,4185,4180,4185,4180,84
20230609,121900,396044505,4180,4185,4185,4180,436
20230609,121800,394219900,4185,4185,4185,4185,26
20230609,121700,394111090,4190,4190,4190,4190,7
20230609,121600,394081760,4190,4190,4190,4190,0
20230609,121500,394081760,4190,4190,4190,4190,8
20230609,121400,394048240,4190,4190,4190,4190,0
20230609,121300,394048240,4190,4190,4190,4190,9
20230609,121200,394010530,4190,4185,4190,4185,14
20230609,121100,393951905,4185,4185,4185,4185,7
20230609,121000,393922610,4185,4185,4190,4185,182
20230609,120900,393160865,4185,4185,4185,4185,12
20230609,120800,393110645,4185,4185,4185,4185,312
20230609,120700,391804925,4190,4185,4190,4185,21
20230609,120600,391717005,4185,4185,4185,4185,14
20230609,120500,391658415,4190,4180,4190,4180,369
20230609,120400,390113980,4185,4180,4185,4180,29
20230609,120300,389992675,4180,4180,4185,4180,77
20230609,120200,389670735,4185,4180,4185,4180,260
20230609,120100,388583795,4180,4185,4185,4180,34
20230609,120000,388441595,4185,4190,4190,4180,820
20230609,115900,385012300,4185,4185,4185,4185,97
20230609,115800,384606355,4190,4185,4190,4185,76
20230609,115700,384288210,4185,4185,4190,4185,1596
20230609,115600,377608835,4190,4185,4190,4185,31
20230609,115500,377479020,4190,4185,4190,4185,430
20230609,115400,375678850,4185,4185,4185,4185,1
20230609,115300,375674665,4190,4185,4190,4185,18
20230609,115200,375599255,4190,4185,4190,4185,31
20230609,115100,375469380,4185,4185,4190,4185,29
20230609,115000,375347935,4190,4185,4190,4185,28
20230609,114900,375230640,4185,4190,4190,4185,18
20230609,114800,375155225,4185,4185,4185,4185,4
20230609,114700,375138485,4185,4185,4190,4185,25
20230609,114600,375033745,4190,4185,4190,4185,106
20230609,114500,374590055,4190,4185,4190,4185,43
20230609,114400,374409980,4185,4185,4185,4180,514
20230609,114300,372258900,4185,4185,4185,4180,27
20230609,114200,372145915,4180,4180,4185,4180,22
20230609,114100,372053880,4185,4180,4185,4180,22
20230609,114000,371961840,4185,4180,4185,4180,160
20230609,113900,371292925,4185,4185,4185,4185,17
20230609,113800,371221780,4185,4185,4185,4185,23
20230609,113700,371125525,4185,4190,4190,4185,126
20230609,113600,370598135,4190,4185,4190,4185,656
20230609,113500,367851655,4185,4185,4185,4185,26
20230609,113400,367742845,4185,4190,4190,4185,1832
20230609,113300,360075845,4185,4190,4190,4180,3299
20230609,113200,346284855,4190,4185,4190,4185,1962
20230609,113100,338067595,4185,4185,4185,4185,37
20230609,113000,337912750,4185,4180,4185,4180,1046
20230609,112900,333535435,4185,4180,4185,4180,37
20230609,112800,333380690,4185,4185,4185,4185,23
20230609,112700,333284435,4180,4180,4185,4180,536
20230609,112600,331043875,4180,4175,4180,4175,21
20230609,112500,330956115,4180,4180,4180,4180,107
20230609,112400,330508855,4175,4175,4175,4175,19
20230609,112300,330429530,4180,4175,4180,4175,42
20230609,112200,330254065,4180,4180,4180,4175,485
20230609,112100,328226905,4185,4180,4185,4180,36
20230609,112000,328076345,4185,4180,4185,4180,23
20230609,111900,327980170,4180,4180,4185,4180,547
20230609,111800,325691210,4180,4180,4185,4175,823
20230609,111700,322248615,4180,4175,4180,4175,65
20230609,111600,321977155,4180,4175,4180,4175,189
20230609,111500,321187345,4180,4185,4185,4175,1140
20230609,111400,316422050,4180,4185,4185,4180,17
20230609,111300,316350910,4185,4180,4185,4180,9
20230609,111200,316313255,4185,4185,4185,4185,26
20230609,111100,316204445,4185,4180,4185,4180,43
20230609,111000,316024625,4180,4185,4190,4180,730
20230609,110900,312969680,4185,4180,4185,4180,19
20230609,110800,312890180,4180,4185,4185,4180,52
20230609,110700,312672740,4180,4180,4180,4180,37
20230609,110600,312518080,4180,4175,4185,4175,935
20230609,110500,308609710,4175,4175,4180,4175,90
20230609,110400,308233880,4180,4180,4180,4180,16
20230609,110300,308167000,4175,4180,4180,4175,20
20230609,110200,308083415,4175,4180,4180,4175,73
20230609,110100,307778560,4175,4175,4175,4175,1
20230609,110000,307774385,4180,4180,4180,4180,16
20230609,105900,307707505,4180,4180,4180,4180,33
20230609,105800,307569565,4180,4185,4185,4175,72
20230609,105700,307268780,4180,4185,4185,4180,22
20230609,105600,307176735,4180,4185,4190,4180,1521
20230609,105500,300813885,4185,4185,4185,4185,16
20230609,105400,300746925,4185,4185,4190,4185,362
20230609,105300,299231875,4185,4180,4185,4180,67
20230609,105200,298951800,4185,4185,4190,4185,316
20230609,105100,297629260,4185,4185,4185,4180,57
20230609,105000,297390915,4190,4175,4190,4175,1502
20230609,104900,291109160,4180,4175,4180,4175,18
20230609,104800,291033925,4180,4175,4180,4175,17
20230609,104700,290962870,4180,4180,4180,4180,17
20230609,104600,290891810,4180,4180,4180,4180,16
20230609,104500,290824930,4180,4180,4180,4180,16
20230609,104400,290758050,4175,4175,4175,4175,683
20230609,104300,287906525,4180,4170,4180,4170,370
20230609,104200,286361645,4175,4175,4175,4175,16
20230609,104100,286294845,4180,4180,4180,4170,1336
20230609,104000,280716945,4180,4180,4180,4180,18
20230609,103900,280641705,4180,4180,4180,4180,123
20230609,103800,280127565,4180,4180,4180,4180,558
20230609,103700,277795125,4185,4185,4185,4185,17
20230609,103600,277723980,4185,4185,4185,4185,16
20230609,103500,277657020,4185,4185,4185,4185,27
20230609,103400,277544025,4185,4180,4185,4180,317
20230609,103300,276218880,4180,4180,4180,4180,2420
20230609,103200,266103280,4180,4180,4180,4180,0
20230609,103100,266103280,4180,4180,4180,4170,2036
20230609,103000,257602505,4180,4180,4185,4180,170
20230609,102900,256891820,4185,4180,4185,4180,4465
20230609,102800,238219035,4185,4195,4195,4185,538
20230609,102700,235967300,4190,4190,4190,4190,8
20230609,102600,235933780,4185,4185,4185,4185,1
20230609,102500,235929595,4195,4185,4195,4185,27
20230609,102400,235816345,4195,4195,4195,4195,17
20230609,102300,235745030,4195,4195,4195,4195,16
20230609,102200,235677910,4195,4195,4195,4195,16
20230609,102100,235610790,4195,4195,4195,4195,20
20230609,102000,235526890,4195,4185,4195,4185,299
20230609,101900,234275405,4185,4195,4195,4185,18
20230609,101800,234199905,4195,4190,4195,4185,1155
20230609,101700,229366020,4195,4195,4195,4195,17
20230609,101600,229294705,4195,4195,4195,4195,16
20230609,101500,229227585,4200,4200,4200,4200,0
20230609,101400,229227585,4200,4190,4200,4190,1554
20230609,101300,222716155,4190,4190,4190,4190,38
20230609,101200,222556935,4200,4200,4200,4200,16
20230609,101100,222489735,4200,4200,4200,4200,17
20230609,101000,222418335,4200,4200,4200,4200,16
20230609,100900,222351135,4195,4195,4195,4195,50
20230609,100800,222141385,4190,4190,4190,4190,5
20230609,100700,222120435,4195,4185,4195,4185,1028
20230609,100600,217807990,4195,4195,4195,4195,19
20230609,100500,217728285,4195,4195,4195,4195,16
20230609,100400,217661165,4195,4195,4195,4195,0
20230609,100300,217661165,4195,4195,4195,4195,303
20230609,100200,216390080,4195,4185,4195,4180,371
20230609,100100,214837315,4195,4190,4195,4190,400
20230609,100000,213159815,4190,4190,4190,4190,20
20230609,095900,213076015,4185,4195,4195,4185,74
20230609,095800,212766105,4185,4185,4185,4185,1036
20230609,095700,208430445,4185,4185,4185,4185,113
20230609,095600,207957540,4180,4185,4185,4180,7
20230609,095500,207928250,4180,4185,4185,4180,2440
20230609,095400,197729025,4180,4205,4210,4180,6598
20230609,095300,170096350,4195,4195,4195,4195,0
20230609,095200,170096350,4195,4195,4195,4195,62
20230609,095100,169836260,4195,4195,4195,4195,11
20230609,095000,169790115,4195,4195,4195,4195,130
20230609,094900,169244765,4195,4195,4195,4195,0
20230609,094800,169244765,4195,4195,4195,4195,2
20230609,094700,169236375,4190,4195,4195,4190,176
20230609,094600,168498875,4190,4190,4190,4190,1024
20230609,094500,164208315,4190,4200,4200,4190,1345
20230609,094400,158567195,4200,4205,4205,4200,791
20230609,094300,155244960,4205,4205,4205,4205,10
20230609,094200,155202910,4210,4205,4210,4205,259
20230609,094100,154113740,4205,4205,4205,4205,3
20230609,094000,154101125,4215,4215,4215,4215,698
20230609,093900,151159055,4205,4210,4210,4205,288
20230609,093800,149947035,4210,4210,4210,4210,0
20230609,093700,149947035,4210,4210,4210,4210,20
20230609,093600,149862835,4220,4220,4220,4220,0
20230609,093500,149862835,4220,4210,4220,4210,2
20230609,093400,149854405,4225,4225,4225,4225,0
20230609,093300,149854405,4225,4225,4225,4225,20
20230609,093200,149769905,4225,4220,4225,4220,1000
20230609,093100,145545060,4215,4220,4220,4215,61
20230609,093000,145287785,4220,4220,4220,4220,2
20230609,092900,145279345,4205,4205,4205,4205,0
20230609,092800,145279345,4205,4205,4205,4205,83
20230609,092700,144930330,4205,4205,4205,4205,5
20230609,092600,144909305,4200,4205,4205,4190,1073
20230609,092500,140406380,4210,4220,4220,4210,763
20230609,092400,137187150,4220,4220,4220,4220,67
20230609,092300,136904410,4215,4215,4215,4215,51
20230609,092200,136689445,4215,4220,4220,4215,8
20230609,092100,136655710,4220,4220,4220,4220,369
20230609,092000,135098530,4230,4210,4230,4210,409
20230609,091900,133376470,4200,4200,4200,4200,819
20230609,091800,129936670,4200,4190,4200,4190,1587
20230609,091700,123279170,4180,4180,4180,4180,47
20230609,091600,123082710,4180,4180,4180,4180,273
20230609,091500,121941570,4180,4190,4190,4180,199
20230609,091400,121109740,4180,4185,4185,4180,2411
20230609,091300,111024565,4185,4185,4185,4185,285
20230609,091200,109831840,4185,4200,4200,4185,466
20230609,091100,107875255,4200,4180,4200,4175,1917
20230609,091000,99862880,4180,4190,4190,4180,3473
20230609,090900,85331430,4190,4200,4200,4185,3020
20230609,090800,72668380,4200,4200,4200,4200,40
20230609,090700,72500380,4200,4205,4225,4200,8229
20230609,090600,37900545,4205,4205,4205,4205,412
20230609,090500,36168085,4205,4230,4235,4205,3455
20230609,090400,21612050,4230,4235,4235,4230,140
20230609,090300,21019250,4235,4230,4235,4230,189
20230609,090200,20219695,4230,4240,4240,4200,821
20230609,090100,16754525,4200,4225,4225,4200,970
20230609,090000,12664030,4255,4260,4260,4255,2967