stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,213500,147839322770,17910,17910,17910,17910,582490
20230608,213400,147839322770,17910,17910,17910,17910,0
20230608,213300,147839322770,17910,17910,17910,17910,0
20230608,213200,147839322770,17910,17910,17910,17910,0
20230608,213100,147839322770,17910,17910,17910,17910,0
20230608,213000,147839322770,17910,17910,17910,17910,0
20230608,212900,147839322770,17910,17910,17910,17910,0
20230608,212800,147839322770,17910,17910,17910,17910,0
20230608,212700,147839322770,17910,17910,17910,17910,0
20230608,212600,147839322770,17910,17910,17910,17910,0
20230608,212500,147839322770,17910,17910,17910,17910,0
20230608,212400,147839322770,17910,17910,17910,17910,0
20230608,212300,147839322770,17910,17910,17910,17910,0
20230608,212200,147839322770,17910,17910,17910,17910,0
20230608,212100,147839322770,17910,17910,17910,17910,0
20230608,212000,147839322770,17910,17910,17910,17910,0
20230608,211900,147839322770,17910,17910,17910,17910,0
20230608,211800,147839322770,17910,17910,17910,17910,0
20230608,211700,147839322770,17910,17910,17910,17910,0
20230608,211600,147839322770,17910,17910,17910,17910,0
20230608,211500,147839322770,17910,17910,17910,17910,0
20230608,211400,147839322770,17910,17910,17910,17910,0
20230608,211300,147839322770,17910,17910,17910,17910,0
20230608,211200,147839322770,17910,17910,17910,17910,0
20230608,211100,147839322770,17910,17910,17910,17910,0
20230608,211000,147839322770,17910,17910,17910,17910,0
20230608,210900,147839322770,17910,17910,17910,17910,0
20230608,210800,147839322770,17910,17910,17910,17910,0
20230608,210700,147839322770,17910,17910,17910,17910,0
20230608,210600,147839322770,17910,17910,17910,17910,0
20230608,210500,147839322770,17910,17910,17910,17910,582490
20230608,210400,147839322770,17910,17910,17910,17910,0
20230608,210300,147839322770,17910,17910,17910,17910,0
20230608,210200,147839322770,17910,17910,17910,17910,0
20230608,210100,147839322770,17910,17910,17910,17910,0
20230608,210000,147839322770,17910,17910,17910,17910,0
20230608,205900,147839322770,17910,17910,17910,17910,0
20230608,205800,147839322770,17910,17910,17910,17910,0
20230608,205700,147839322770,17910,17910,17910,17910,0
20230608,205600,147839322770,17910,17910,17910,17910,0
20230608,205500,147839322770,17910,17910,17910,17910,0
20230608,205400,147839322770,17910,17910,17910,17910,0
20230608,205300,147839322770,17910,17910,17910,17910,0
20230608,205200,147839322770,17910,17910,17910,17910,0
20230608,205100,147839322770,17910,17910,17910,17910,0
20230608,205000,147839322770,17910,17910,17910,17910,0
20230608,204900,147839322770,17910,17910,17910,17910,0
20230608,204800,147839322770,17910,17910,17910,17910,0
20230608,204700,147839322770,17910,17910,17910,17910,0
20230608,204600,147839322770,17910,17910,17910,17910,0
20230608,204500,147839322770,17910,17910,17910,17910,0
20230608,204400,147839322770,17910,17910,17910,17910,0
20230608,204300,147839322770,17910,17910,17910,17910,0
20230608,204200,147839322770,17910,17910,17910,17910,0
20230608,204100,147839322770,17910,17910,17910,17910,0
20230608,204000,147839322770,17910,17910,17910,17910,0
20230608,203900,147839322770,17910,17910,17910,17910,0
20230608,203800,147839322770,17910,17910,17910,17910,0
20230608,203700,147839322770,17910,17910,17910,17910,0
20230608,203600,147839322770,17910,17910,17910,17910,0
20230608,203500,147839322770,17910,17910,17910,17910,582490
20230608,203400,147839322770,17910,17910,17910,17910,0
20230608,203300,147839322770,17910,17910,17910,17910,0
20230608,203200,147839322770,17910,17910,17910,17910,0
20230608,203100,147839322770,17910,17910,17910,17910,0
20230608,203000,147839322770,17910,17910,17910,17910,0
20230608,202900,147839322770,17910,17910,17910,17910,0
20230608,202800,147839322770,17910,17910,17910,17910,0
20230608,202700,147839322770,17910,17910,17910,17910,0
20230608,202600,147839322770,17910,17910,17910,17910,0
20230608,202500,147839322770,17910,17910,17910,17910,0
20230608,202400,147839322770,17910,17910,17910,17910,0
20230608,202300,147839322770,17910,17910,17910,17910,0
20230608,202200,147839322770,17910,17910,17910,17910,0
20230608,202100,147839322770,17910,17910,17910,17910,0
20230608,202000,147839322770,17910,17910,17910,17910,0
20230608,201900,147839322770,17910,17910,17910,17910,0
20230608,201800,147839322770,17910,17910,17910,17910,0
20230608,201700,147839322770,17910,17910,17910,17910,0
20230608,201600,147839322770,17910,17910,17910,17910,0
20230608,201500,147839322770,17910,17910,17910,17910,0
20230608,201400,147839322770,17910,17910,17910,17910,0
20230608,201300,147839322770,17910,17910,17910,17910,0
20230608,201200,147839322770,17910,17910,17910,17910,0
20230608,201100,147839322770,17910,17910,17910,17910,0
20230608,201000,147839322770,17910,17910,17910,17910,0
20230608,200900,147839322770,17910,17910,17910,17910,0
20230608,200800,147839322770,17910,17910,17910,17910,0
20230608,200700,147839322770,17910,17910,17910,17910,0
20230608,200600,147839322770,17910,17910,17910,17910,0
20230608,200500,147839322770,17910,17910,17910,17910,582490
20230608,200400,147839322770,17910,17910,17910,17910,0
20230608,200300,147839322770,17910,17910,17910,17910,0
20230608,200200,147839322770,17910,17910,17910,17910,0
20230608,200100,147839322770,17910,17910,17910,17910,0
20230608,200000,147839322770,17910,17910,17910,17910,0
20230608,195900,147839322770,17910,17910,17910,17910,0
20230608,195800,147839322770,17910,17910,17910,17910,0
20230608,195700,147839322770,17910,17910,17910,17910,0
20230608,195600,147839322770,17910,17910,17910,17910,0
20230608,195500,147839322770,17910,17910,17910,17910,0
20230608,195400,147839322770,17910,17910,17910,17910,0
20230608,195300,147839322770,17910,17910,17910,17910,0
20230608,195200,147839322770,17910,17910,17910,17910,0
20230608,195100,147839322770,17910,17910,17910,17910,0
20230608,195000,147839322770,17910,17910,17910,17910,0
20230608,194900,147839322770,17910,17910,17910,17910,0
20230608,194800,147839322770,17910,17910,17910,17910,0
20230608,194700,147839322770,17910,17910,17910,17910,0
20230608,194600,147839322770,17910,17910,17910,17910,0
20230608,194500,147839322770,17910,17910,17910,17910,0
20230608,194400,147839322770,17910,17910,17910,17910,0
20230608,194300,147839322770,17910,17910,17910,17910,0
20230608,194200,147839322770,17910,17910,17910,17910,0
20230608,194100,147839322770,17910,17910,17910,17910,0
20230608,194000,147839322770,17910,17910,17910,17910,0
20230608,193900,147839322770,17910,17910,17910,17910,0
20230608,193800,147839322770,17910,17910,17910,17910,0
20230608,193700,147839322770,17910,17910,17910,17910,0
20230608,193600,147839322770,17910,17910,17910,17910,0
20230608,193500,147839322770,17910,17910,17910,17910,582490
20230608,193400,147839322770,17910,17910,17910,17910,0
20230608,193300,147839322770,17910,17910,17910,17910,0
20230608,193200,147839322770,17910,17910,17910,17910,0
20230608,193100,147839322770,17910,17910,17910,17910,0
20230608,193000,147839322770,17910,17910,17910,17910,0
20230608,192900,147839322770,17910,17910,17910,17910,0
20230608,192800,147839322770,17910,17910,17910,17910,0
20230608,192700,147839322770,17910,17910,17910,17910,0
20230608,192600,147839322770,17910,17910,17910,17910,0
20230608,192500,147839322770,17910,17910,17910,17910,0
20230608,192400,147839322770,17910,17910,17910,17910,0
20230608,192300,147839322770,17910,17910,17910,17910,0
20230608,192200,147839322770,17910,17910,17910,17910,0
20230608,192100,147839322770,17910,17910,17910,17910,0
20230608,192000,147839322770,17910,17910,17910,17910,0
20230608,191900,147839322770,17910,17910,17910,17910,0
20230608,191800,147839322770,17910,17910,17910,17910,0
20230608,191700,147839322770,17910,17910,17910,17910,0
20230608,191600,147839322770,17910,17910,17910,17910,0
20230608,191500,147839322770,17910,17910,17910,17910,0
20230608,191400,147839322770,17910,17910,17910,17910,0
20230608,191300,147839322770,17910,17910,17910,17910,0
20230608,191200,147839322770,17910,17910,17910,17910,0
20230608,191100,147839322770,17910,17910,17910,17910,0
20230608,191000,147839322770,17910,17910,17910,17910,0
20230608,190900,147839322770,17910,17910,17910,17910,0
20230608,190800,147839322770,17910,17910,17910,17910,0
20230608,190700,147839322770,17910,17910,17910,17910,0
20230608,190600,147839322770,17910,17910,17910,17910,0
20230608,190500,147839322770,17910,17910,17910,17910,582490
20230608,190400,147839322770,17910,17910,17910,17910,0
20230608,190300,147839322770,17910,17910,17910,17910,0
20230608,190200,147839322770,17910,17910,17910,17910,0
20230608,190100,147839322770,17910,17910,17910,17910,0
20230608,190000,147839322770,17910,17910,17910,17910,0
20230608,185900,147839322770,17910,17910,17910,17910,0
20230608,185800,147839322770,17910,17910,17910,17910,0
20230608,185700,147839322770,17910,17910,17910,17910,0
20230608,185600,147839322770,17910,17910,17910,17910,0
20230608,185500,147839322770,17910,17910,17910,17910,0
20230608,185400,147839322770,17910,17910,17910,17910,0
20230608,185300,147839322770,17910,17910,17910,17910,0
20230608,185200,147839322770,17910,17910,17910,17910,0
20230608,185100,147839322770,17910,17910,17910,17910,0
20230608,185000,147839322770,17910,17910,17910,17910,0
20230608,184900,147839322770,17910,17910,17910,17910,0
20230608,184800,147839322770,17910,17910,17910,17910,0
20230608,184700,147839322770,17910,17910,17910,17910,0
20230608,184600,147839322770,17910,17910,17910,17910,0
20230608,184500,147839322770,17910,17910,17910,17910,0
20230608,184400,147839322770,17910,17910,17910,17910,0
20230608,184300,147839322770,17910,17910,17910,17910,0
20230608,184200,147839322770,17910,17910,17910,17910,0
20230608,184100,147839322770,17910,17910,17910,17910,0
20230608,184000,147839322770,17910,17910,17910,17910,0
20230608,183900,147839322770,17910,17910,17910,17910,0
20230608,183800,147839322770,17910,17910,17910,17910,0
20230608,183700,147839322770,17910,17910,17910,17910,0
20230608,183600,147839322770,17910,17910,17910,17910,0
20230608,183500,147839322770,17910,17910,17910,17910,582490
20230608,183400,147839322770,17910,17910,17910,17910,0
20230608,183300,147839322770,17910,17910,17910,17910,0
20230608,183200,147839322770,17910,17910,17910,17910,0
20230608,183100,147839322770,17910,17910,17910,17910,0
20230608,183000,147839322770,17910,17910,17910,17910,0
20230608,182900,147839322770,17910,17910,17910,17910,0
20230608,182800,147839322770,17910,17910,17910,17910,0
20230608,182700,147839322770,17910,17910,17910,17910,0
20230608,182600,147839322770,17910,17910,17910,17910,0
20230608,182500,147839322770,17910,17910,17910,17910,0
20230608,182400,147839322770,17910,17910,17910,17910,0
20230608,182300,147839322770,17910,17910,17910,17910,0
20230608,182200,147839322770,17910,17910,17910,17910,0
20230608,182100,147839322770,17910,17910,17910,17910,0
20230608,182000,147839322770,17910,17910,17910,17910,0
20230608,181900,147839322770,17910,17910,17910,17910,0
20230608,181800,147839322770,17910,17910,17910,17910,0
20230608,181700,147839322770,17910,17910,17910,17910,0
20230608,181600,147839322770,17910,17910,17910,17910,0
20230608,181500,147839322770,17910,17910,17910,17910,0
20230608,181400,147839322770,17910,17910,17910,17910,0
20230608,181300,147839322770,17910,17910,17910,17910,0
20230608,181200,147839322770,17910,17910,17910,17910,0
20230608,181100,147839322770,17910,17910,17910,17910,0
20230608,181000,147839322770,17910,17910,17910,17910,0
20230608,180900,147839322770,17910,17910,17910,17910,0
20230608,180800,147839322770,17910,17910,17910,17910,0
20230608,180700,147839322770,17910,17910,17910,17910,0
20230608,180600,147839322770,17910,17910,17910,17910,0
20230608,180500,147839322770,17910,17910,17910,17910,582490
20230608,180400,147839322770,17910,17910,17910,17910,0
20230608,180300,147839322770,17910,17910,17910,17910,0
20230608,180200,147839322770,17910,17910,17910,17910,0
20230608,180100,147839322770,17910,17910,17910,17910,0
20230608,180000,147839322770,17910,17910,17910,17910,0
20230608,175900,147839322770,17910,17910,17910,17910,0
20230608,175800,147839322770,17910,17910,17910,17910,0
20230608,175700,147839322770,17910,17910,17910,17910,0
20230608,175600,147839322770,17910,17910,17910,17910,0
20230608,175500,147839322770,17910,17910,17910,17910,0
20230608,175400,147839322770,17910,17910,17910,17910,0
20230608,175300,147839322770,17910,17910,17910,17910,0
20230608,175200,147839322770,17910,17910,17910,17910,0
20230608,175100,147839322770,17910,17910,17910,17910,0
20230608,175000,147839322770,17910,17910,17910,17910,0
20230608,174900,147839322770,17910,17910,17910,17910,0
20230608,174800,147839322770,17910,17910,17910,17910,0
20230608,174700,147839322770,17910,17910,17910,17910,0
20230608,174600,147839322770,17910,17910,17910,17910,0
20230608,174500,147839322770,17910,17910,17910,17910,0
20230608,174400,147839322770,17910,17910,17910,17910,0
20230608,174300,147839322770,17910,17910,17910,17910,0
20230608,174200,147839322770,17910,17910,17910,17910,0
20230608,174100,147839322770,17910,17910,17910,17910,0
20230608,174000,147839322770,17910,17910,17910,17910,0
20230608,173900,147839322770,17910,17910,17910,17910,0
20230608,173800,147839322770,17910,17910,17910,17910,0
20230608,173700,147839322770,17910,17910,17910,17910,0
20230608,173600,147839322770,17910,17910,17910,17910,0
20230608,173500,147839322770,17910,17910,17910,17910,582490
20230608,173400,147839322770,17910,17910,17910,17910,0
20230608,173300,147839322770,17910,17910,17910,17910,0
20230608,173200,147839322770,17910,17910,17910,17910,0
20230608,173100,147839322770,17910,17910,17910,17910,0
20230608,173000,147839322770,17910,17910,17910,17910,0
20230608,172900,147839322770,17910,17910,17910,17910,0
20230608,172800,147839322770,17910,17910,17910,17910,0
20230608,172700,147839322770,17910,17910,17910,17910,0
20230608,172600,147839322770,17910,17910,17910,17910,0
20230608,172500,147839322770,17910,17910,17910,17910,0
20230608,172400,147839322770,17910,17910,17910,17910,0
20230608,172300,147839322770,17910,17910,17910,17910,0
20230608,172200,147839322770,17910,17910,17910,17910,0
20230608,172100,147839322770,17910,17910,17910,17910,0
20230608,172000,147839322770,17910,17910,17910,17910,0
20230608,171900,147839322770,17910,17910,17910,17910,0
20230608,171800,147839322770,17910,17910,17910,17910,0
20230608,171700,147839322770,17910,17910,17910,17910,0
20230608,171600,147839322770,17910,17910,17910,17910,0
20230608,171500,147839322770,17910,17910,17910,17910,0
20230608,171400,147839322770,17910,17910,17910,17910,0
20230608,171300,147839322770,17910,17910,17910,17910,0
20230608,171200,147839322770,17910,17910,17910,17910,0
20230608,171100,147839322770,17910,17910,17910,17910,0
20230608,171000,147839322770,17910,17910,17910,17910,0
20230608,170900,147839322770,17910,17910,17910,17910,0
20230608,170800,147839322770,17910,17910,17910,17910,0
20230608,170700,147839322770,17910,17910,17910,17910,0
20230608,170600,147839322770,17910,17910,17910,17910,0
20230608,170500,147839322770,17910,17910,17910,17910,582490
20230608,170400,147839322770,17910,17910,17910,17910,0
20230608,170300,147839322770,17910,17910,17910,17910,0
20230608,170200,147839322770,17910,17910,17910,17910,0
20230608,170100,147839322770,17910,17910,17910,17910,0
20230608,170000,147839322770,17910,17910,17910,17910,0
20230608,165900,147839322770,17910,17910,17910,17910,0
20230608,165800,147839322770,17910,17910,17910,17910,0
20230608,165700,147839322770,17910,17910,17910,17910,0
20230608,165600,147839322770,17910,17910,17910,17910,0
20230608,165500,147839322770,17910,17910,17910,17910,0
20230608,165400,147839322770,17910,17910,17910,17910,0
20230608,165300,147839322770,17910,17910,17910,17910,0
20230608,165200,147839322770,17910,17910,17910,17910,0
20230608,165100,147839322770,17910,17910,17910,17910,0
20230608,165000,147839322770,17910,17910,17910,17910,0
20230608,164900,147839322770,17910,17910,17910,17910,0
20230608,164800,147839322770,17910,17910,17910,17910,0
20230608,164700,147839322770,17910,17910,17910,17910,0
20230608,164600,147839322770,17910,17910,17910,17910,0
20230608,164500,147839322770,17910,17910,17910,17910,0
20230608,164400,147839322770,17910,17910,17910,17910,0
20230608,164300,147839322770,17910,17910,17910,17910,0
20230608,164200,147839322770,17910,17910,17910,17910,0
20230608,164100,147839322770,17910,17910,17910,17910,0
20230608,164000,147839322770,17910,17910,17910,17910,0
20230608,163900,147839322770,17910,17910,17910,17910,0
20230608,163800,147839322770,17910,17910,17910,17910,0
20230608,163700,147839322770,17910,17910,17910,17910,0
20230608,163600,147839322770,17910,17910,17910,17910,0
20230608,163500,147839322770,17910,17910,17910,17910,582490
20230608,163400,147839322770,17910,17910,17910,17910,0
20230608,163300,147839322770,17910,17910,17910,17910,0
20230608,163200,147839322770,17910,17910,17910,17910,0
20230608,163100,147839322770,17910,17910,17910,17910,0
20230608,163000,147839322770,17910,17910,17910,17910,0
20230608,162900,147839322770,17910,17910,17910,17910,0
20230608,162800,147839322770,17910,17910,17910,17910,0
20230608,162700,147839322770,17910,17910,17910,17910,0
20230608,162600,147839322770,17910,17910,17910,17910,0
20230608,162500,147839322770,17910,17910,17910,17910,0
20230608,162400,147839322770,17910,17910,17910,17910,0
20230608,162300,147839322770,17910,17910,17910,17910,0
20230608,162200,147839322770,17910,17910,17910,17910,0
20230608,162100,147839322770,17910,17910,17910,17910,0
20230608,162000,147839322770,17910,17910,17910,17910,0
20230608,161900,147839322770,17910,17910,17910,17910,0
20230608,161800,147839322770,17910,17910,17910,17910,0
20230608,161700,147839322770,17910,17910,17910,17910,0
20230608,161600,147839322770,17910,17910,17910,17910,0
20230608,161500,147839322770,17910,17910,17910,17910,0
20230608,161400,147839322770,17910,17910,17910,17910,0
20230608,161300,147839322770,17910,17910,17910,17910,0
20230608,161200,147839322770,17910,17910,17910,17910,0
20230608,161100,147839322770,17910,17910,17910,17910,0
20230608,161000,147839322770,17910,17910,17910,17910,0
20230608,160900,147839322770,17910,17910,17910,17910,0
20230608,160800,147839322770,17910,17910,17910,17910,0
20230608,160700,147839322770,17910,17910,17910,17910,0
20230608,160600,147839322770,17910,17910,17910,17910,0
20230608,160500,147839322770,17910,17910,17910,17910,582490
20230608,160400,147839322770,17910,17910,17910,17910,0
20230608,160300,147839322770,17910,17910,17910,17910,0
20230608,160200,147839322770,17910,17910,17910,17910,0
20230608,160100,147839322770,17910,17910,17910,17910,0
20230608,160000,147839322770,17910,17910,17910,17910,0
20230608,155900,147839322770,17910,17910,17910,17910,0
20230608,155800,147839322770,17910,17910,17910,17910,0
20230608,155700,147839322770,17910,17910,17910,17910,0
20230608,155600,147839322770,17910,17910,17910,17910,0
20230608,155500,147839322770,17910,17910,17910,17910,0
20230608,155400,147839322770,17910,17910,17910,17910,0
20230608,155300,147839322770,17910,17910,17910,17910,0
20230608,155200,147839322770,17910,17910,17910,17910,0
20230608,155100,147839322770,17910,17910,17910,17910,0
20230608,155000,147839322770,17910,17910,17910,17910,0
20230608,154900,147839322770,17910,17910,17910,17910,0
20230608,154800,147839322770,17910,17910,17910,17910,0
20230608,154700,147839322770,17910,17910,17910,17910,0
20230608,154600,147839322770,17910,17910,17910,17910,0
20230608,154500,147839322770,17910,17910,17910,17910,0
20230608,154400,147839322770,17910,17910,17910,17910,0
20230608,154300,147839322770,17910,17910,17910,17910,0
20230608,154200,147839322770,17910,17910,17910,17910,0
20230608,154100,147839322770,17910,17910,17910,17910,0
20230608,154000,147839322770,17910,17910,17910,17910,0
20230608,153900,147839322770,17910,17910,17910,17910,0
20230608,153800,147839322770,17910,17910,17910,17910,0
20230608,153700,147839322770,17910,17910,17910,17910,0
20230608,153600,147839322770,17910,17910,17910,17910,0
20230608,153500,147839322770,17910,17910,17910,17910,582490
20230608,153400,147839322770,17910,17910,17910,17910,0
20230608,153300,147839322770,17910,17910,17910,17910,0
20230608,153200,147839322770,17910,17910,17910,17910,0
20230608,153100,147839322770,17910,17910,17910,17910,0
20230608,153000,147839322770,17910,17910,17910,17910,582490
20230608,152900,137406926870,17900,17900,17900,17900,0
20230608,152800,137406926870,17900,17900,17900,17900,0
20230608,152700,137406926870,17900,17900,17900,17900,0
20230608,152600,137406926870,17900,17900,17900,17900,0
20230608,152500,137406926870,17900,17900,17900,17900,0
20230608,152400,137406926870,17900,17900,17900,17900,0
20230608,152300,137406926870,17900,17900,17900,17900,0
20230608,152200,137406926870,17900,17900,17900,17900,0
20230608,152100,137406926870,17900,17900,17900,17900,0
20230608,152000,137406926870,17900,17900,17900,17900,0
20230608,151900,137406926870,17900,17910,17910,17890,34486
20230608,151800,136789664860,17900,17900,17910,17900,18560
20230608,151700,136457375310,17910,17890,17910,17890,10421
20230608,151600,136270760360,17890,17900,17910,17890,38001
20230608,151500,135590558270,17890,17900,17900,17890,36024
20230608,151400,134945852290,17900,17890,17900,17880,20441
20230608,151300,134580084680,17890,17890,17890,17880,14546
20230608,151200,134319868310,17880,17900,17900,17880,24260
20230608,151100,133885835330,17900,17900,17900,17890,12005
20230608,151000,133671015760,17900,17900,17900,17890,10214
20230608,150900,133488229240,17900,17900,17900,17890,13114
20230608,150800,133253514420,17900,17900,17900,17890,13066
20230608,150700,133019703710,17900,17890,17900,17880,12445
20230608,150600,132797066260,17900,17890,17900,17880,15666
20230608,150500,132516813520,17890,17890,17890,17880,19678
20230608,150400,132164804470,17880,17880,17890,17880,10656
20230608,150300,131974185090,17880,17890,17890,17880,10288
20230608,150200,131790213460,17880,17890,17890,17880,9011
20230608,150100,131629074200,17880,17880,17890,17870,23983
20230608,150000,131200252340,17880,17870,17880,17860,20393
20230608,145900,130835805970,17870,17850,17870,17850,22886
20230608,145800,130427050270,17850,17860,17860,17850,6709
20230608,145700,130307269110,17860,17850,17860,17850,6352
20230608,145600,130193858700,17860,17860,17860,17850,3992
20230608,145500,130122580420,17850,17850,17860,17850,8438
20230608,145400,129971943510,17850,17850,17860,17850,1880
20230608,145300,129938376310,17860,17860,17860,17850,5866
20230608,145200,129833638890,17860,17850,17860,17840,10390
20230608,145100,129648175940,17850,17850,17860,17840,6148
20230608,145000,129538454670,17860,17850,17860,17840,11513
20230608,144900,129332977530,17850,17860,17860,17840,17247
20230608,144800,129025163750,17860,17850,17860,17850,3154
20230608,144700,128968849220,17860,17850,17860,17850,8590
20230608,144600,128815457250,17850,17850,17860,17850,3369
20230608,144500,128755305710,17860,17850,17860,17840,13918
20230608,144400,128506852540,17860,17860,17860,17850,3258
20230608,144300,128448690620,17850,17860,17860,17850,4945
20230608,144200,128360402720,17850,17870,17870,17850,5386
20230608,144100,128264220850,17860,17860,17870,17850,11055
20230608,144000,128066802520,17870,17860,17870,17850,6964
20230608,143900,127942432060,17850,17870,17870,17850,19181
20230608,143800,127599835790,17860,17870,17870,17860,6555
20230608,143700,127482715060,17860,17860,17870,17860,5404
20230608,143600,127386149940,17870,17870,17870,17860,5591
20230608,143500,127286243680,17870,17860,17870,17860,7856
20230608,143400,127145891880,17850,17850,17860,17850,8280
20230608,143300,126998016620,17850,17850,17860,17850,5535
20230608,143200,126899175460,17850,17850,17860,17840,6107
20230608,143100,126790150240,17850,17850,17860,17840,8648
20230608,143000,126635782180,17850,17850,17850,17840,8108
20230608,142900,126491099980,17850,17850,17850,17840,4021
20230608,142800,126419327370,17840,17840,17850,17830,6910
20230608,142700,126296055600,17840,17840,17840,17830,5241
20230608,142600,126202577430,17840,17840,17850,17830,4663
20230608,142500,126119388250,17840,17820,17850,17820,15643
20230608,142400,125840263180,17830,17820,17830,17820,4069
20230608,142300,125767719630,17830,17810,17830,17810,6087
20230608,142200,125659241980,17820,17810,17820,17810,4567
20230608,142100,125577872230,17820,17820,17820,17810,6813
20230608,142000,125456489250,17820,17820,17820,17810,7482
20230608,141900,125323201610,17820,17800,17820,17790,8784
20230608,141800,125166768610,17800,17800,17800,17790,10092
20230608,141700,124987169030,17800,17780,17800,17770,17745
20230608,141600,124671525560,17780,17750,17780,17740,38746
20230608,141500,123983656540,17740,17760,17760,17740,20344
20230608,141400,123622573870,17760,17770,17770,17750,42160
20230608,141300,122873955670,17760,17770,17770,17760,7252
20230608,141200,122745137330,17770,17770,17780,17770,7628
20230608,141100,122609571600,17780,17770,17780,17760,3901
20230608,141000,122540249630,17770,17780,17780,17770,15415
20230608,140900,122266304380,17770,17770,17780,17770,3827
20230608,140800,122198289590,17780,17770,17780,17770,7457
20230608,140700,122065734160,17780,17780,17780,17770,5565
20230608,140600,121966819920,17780,17770,17780,17770,8124
20230608,140500,121822424810,17770,17760,17780,17750,24110
20230608,140400,121394177300,17760,17760,17770,17750,39099
20230608,140300,120699878680,17760,17770,17780,17760,8052
20230608,140200,120556818610,17770,17780,17790,17760,19183
20230608,140100,120215858590,17780,17790,17800,17780,10918
20230608,140000,120021709520,17790,17800,17810,17780,20075
20230608,135900,119664534150,17800,17810,17810,17800,13583
20230608,135800,119422739140,17810,17820,17820,17800,23667
20230608,135700,119001389070,17820,17820,17830,17810,16966
20230608,135600,118699144370,17810,17810,17820,17810,6092
20230608,135500,118590621340,17810,17810,17830,17810,4269
20230608,135400,118514562240,17820,17820,17830,17820,6786
20230608,135300,118393607870,17820,17830,17830,17810,10224
20230608,135200,118211434960,17830,17830,17850,17820,6773
20230608,135100,118090655210,17830,17840,17850,17820,14136
20230608,135000,117838583570,17830,17820,17850,17810,23038
20230608,134900,117427792870,17810,17820,17820,17800,38761
20230608,134800,116737642230,17810,17820,17830,17810,23343
20230608,134700,116321707370,17820,17830,17830,17820,18223
20230608,134600,115996956750,17820,17830,17830,17820,7271
20230608,134500,115867333340,17820,17820,17830,17820,13684
20230608,134400,115623447890,17820,17840,17840,17820,9189
20230608,134300,115459605220,17830,17840,17850,17830,19294
20230608,134200,115115507380,17840,17840,17850,17830,6426
20230608,134100,115000886580,17840,17860,17860,17840,9484
20230608,134000,114831628130,17860,17850,17860,17850,3149
20230608,133900,114775396030,17860,17860,17860,17850,5611
20230608,133800,114675209680,17860,17850,17860,17850,1702
20230608,133700,114644825280,17860,17860,17860,17840,6198
20230608,133600,114534205870,17850,17850,17860,17850,5798
20230608,133500,114430702300,17860,17850,17860,17840,9778
20230608,133400,114256196250,17850,17840,17850,17840,6589
20230608,133300,114138627140,17840,17850,17850,17840,5238
20230608,133200,114045158190,17850,17840,17850,17840,5807
20230608,133100,113941554290,17840,17850,17860,17830,3974
20230608,133000,113870650300,17850,17850,17860,17820,11919
20230608,132900,113657986570,17850,17830,17850,17830,10249
20230608,132800,113475205880,17840,17840,17840,17830,29318
20230608,132700,112952448290,17840,17850,17860,17830,22836
20230608,132600,112544929690,17860,17860,17860,17850,3426
20230608,132500,112483766540,17860,17870,17870,17850,10936
20230608,132400,112288433090,17870,17870,17870,17860,3775
20230608,132300,112221006910,17860,17870,17870,17860,5749
20230608,132200,112118313210,17870,17870,17870,17860,4932
20230608,132100,112030221470,17870,17870,17870,17860,9082
20230608,132000,111868000700,17860,17870,17870,17860,2322
20230608,131900,111826521350,17870,17870,17880,17860,4314
20230608,131800,111749437230,17870,17870,17880,17860,13242
20230608,131700,111512827270,17860,17870,17870,17860,5866
20230608,131600,111408045090,17870,17870,17870,17860,1252
20230608,131500,111385677670,17860,17860,17870,17850,5895
20230608,131400,111280387030,17870,17860,17870,17860,8261
20230608,131300,111132840800,17870,17860,17870,17860,3525
20230608,131200,111069863490,17870,17870,17880,17860,4149
20230608,131100,110995726070,17870,17870,17880,17860,3445
20230608,131000,110934159430,17860,17870,17880,17860,3867
20230608,130900,110865065640,17870,17870,17880,17860,4412
20230608,130800,110786213220,17870,17860,17870,17860,12447
20230608,130700,110563817370,17870,17860,17870,17850,6258
20230608,130600,110452041260,17850,17870,17870,17850,9666
20230608,130500,110279446480,17860,17860,17870,17860,1840
20230608,130400,110246579900,17870,17860,17870,17850,6034
20230608,130300,110138821940,17850,17850,17860,17840,5350
20230608,130200,110043299920,17850,17850,17860,17840,15045
20230608,130100,109774824920,17850,17860,17860,17850,18385
20230608,130000,109446604590,17860,17870,17880,17860,7658
20230608,125900,109309795470,17870,17870,17880,17870,14771
20230608,125800,109045829740,17870,17870,17880,17870,5011
20230608,125700,108956245050,17870,17880,17880,17870,2176
20230608,125600,108917351910,17870,17880,17880,17870,5956
20230608,125500,108810884580,17880,17850,17880,17850,23606
20230608,125400,108389369300,17850,17860,17860,17850,5316
20230608,125300,108294464680,17860,17860,17860,17850,5729
20230608,125200,108192179430,17850,17850,17870,17840,8017
20230608,125100,108049099240,17840,17870,17870,17840,28122
20230608,125000,107547078550,17870,17870,17870,17860,8122
20230608,124900,107401983980,17870,17880,17880,17870,9588
20230608,124800,107230636650,17880,17880,17880,17870,3726
20230608,124700,107164017470,17880,17870,17880,17870,4484
20230608,124600,107083868370,17880,17870,17880,17870,3705
20230608,124500,107017635190,17870,17880,17880,17860,8373
20230608,124400,106868012120,17880,17880,17880,17870,3345
20230608,124300,106808216600,17880,17870,17880,17870,5302
20230608,124200,106713443820,17880,17870,17880,17860,9773
20230608,124100,106538779470,17880,17890,17890,17870,6767
20230608,124000,106417789980,17890,17880,17890,17870,6913
20230608,123900,106294171750,17880,17880,17880,17870,4089
20230608,123800,106221067740,17880,17880,17890,17870,5698
20230608,123700,106119197140,17890,17900,17900,17880,3661
20230608,123600,106053689410,17890,17900,17900,17890,3712
20230608,123500,105987257520,17890,17900,17910,17890,16452
20230608,123400,105692774150,17910,17910,17920,17900,3936
20230608,123300,105622266290,17910,17920,17920,17900,8621
20230608,123200,105467833020,17920,17920,17930,17910,6801
20230608,123100,105345957370,17920,17930,17940,17920,23276
20230608,123000,104928705500,17920,17930,17930,17920,10356
20230608,122900,104743101170,17920,17930,17930,17920,6479
20230608,122800,104626952310,17920,17920,17930,17920,10080
20230608,122700,104446295310,17920,17910,17920,17900,21470
20230608,122600,104061677980,17910,17890,17910,17870,20927
20230608,122500,103687184420,17880,17880,17890,17870,19864
20230608,122400,103332025520,17880,17880,17890,17870,2690
20230608,122300,103283934280,17880,17880,17890,17880,5501
20230608,122200,103185559770,17890,17880,17890,17880,3157
20230608,122100,103129105840,17880,17880,17880,17870,4212
20230608,122000,103053801460,17880,17870,17880,17870,2696
20230608,121900,103005609120,17870,17860,17880,17850,6416
20230608,121800,102890962300,17860,17870,17880,17850,5998
20230608,121700,102783822800,17870,17870,17880,17860,7567
20230608,121600,102648618100,17870,17880,17890,17860,10833
20230608,121500,102454990770,17870,17890,17890,17870,4257
20230608,121400,102378866750,17890,17880,17900,17880,7446
20230608,121300,102245690630,17890,17880,17890,17870,4173
20230608,121200,102171043770,17880,17870,17880,17870,3335
20230608,121100,102111428920,17870,17900,17900,17870,11232
20230608,121000,101910514780,17890,17900,17910,17890,7375
20230608,120900,101778504890,17900,17910,17920,17900,21115
20230608,120800,101400445090,17910,17910,17920,17900,5186
20230608,120700,101307552730,17920,17910,17920,17910,4729
20230608,120600,101222834080,17920,17930,17930,17910,2223
20230608,120500,101182997060,17920,17930,17930,17910,18062
20230608,120400,100859225700,17920,17920,17930,17900,9881
20230608,120300,100682183300,17930,17910,17930,17910,7398
20230608,120200,100549613080,17910,17910,17920,17910,3310
20230608,120100,100490322660,17910,17910,17920,17900,5674
20230608,120000,100388699520,17910,17920,17920,17900,17125
20230608,115900,100082001830,17910,17930,17930,17910,19182
20230608,115800,99738257130,17930,17930,17930,17920,4501
20230608,115700,99657590350,17920,17930,17930,17920,4741
20230608,115600,99572599710,17930,17920,17930,17920,3522
20230608,115500,99509470760,17930,17920,17930,17910,12504
20230608,115400,99285368730,17920,17900,17920,17890,70619
20230608,115300,98021209360,17900,17890,17900,17890,14053
20230608,115200,97769785050,17880,17890,17890,17880,2144
20230608,115100,97731433010,17890,17880,17890,17880,3807
20230608,115000,97663350320,17880,17880,17890,17870,2460
20230608,114900,97619370670,17880,17870,17890,17870,8357
20230608,114800,97469953550,17880,17880,17890,17870,11364
20230608,114700,97266786040,17880,17890,17890,17880,3873
20230608,114600,97197503840,17890,17890,17900,17880,12056
20230608,114500,96981848980,17890,17900,17900,17890,6199
20230608,114400,96870928700,17890,17900,17900,17890,4885
20230608,114300,96783516320,17890,17900,17900,17880,4546
20230608,114200,96702172250,17900,17890,17900,17880,10587
20230608,114100,96512823000,17890,17880,17890,17880,20740
20230608,114000,96141890120,17890,17880,17890,17880,6624
20230608,113900,96023423250,17890,17880,17890,17870,22027
20230608,113800,95629392670,17880,17880,17880,17870,10514
20230608,113700,95441407520,17870,17880,17880,17870,4900
20230608,113600,95353824830,17880,17870,17880,17870,3228
20230608,113500,95296114520,17870,17870,17880,17860,2905
20230608,113400,95244186030,17870,17870,17880,17860,2398
20230608,113300,95201333430,17870,17870,17870,17860,6629
20230608,113200,95082903550,17870,17870,17870,17860,12893
20230608,113100,94852519080,17870,17850,17870,17850,4250
20230608,113000,94776618040,17850,17850,17860,17840,7017
20230608,112900,94651365100,17840,17850,17850,17840,2148
20230608,112800,94613033510,17840,17830,17840,17830,6576
20230608,112700,94495723680,17840,17860,17860,17830,5857
20230608,112600,94391216150,17860,17860,17870,17830,11746
20230608,112500,94181575230,17860,17860,17870,17850,4395
20230608,112400,94103075410,17860,17850,17860,17840,3896
20230608,112300,94033512210,17850,17840,17860,17840,1902
20230608,112200,93999562710,17840,17850,17860,17830,11315
20230608,112100,93797680510,17840,17860,17870,17840,6001
20230608,112000,93690550690,17860,17860,17870,17840,25717
20230608,111900,93231418420,17870,17870,17880,17850,14003
20230608,111800,92981281920,17870,17870,17870,17860,5561
20230608,111700,92881910560,17870,17870,17880,17860,10018
20230608,111600,92702895020,17870,17840,17870,17840,22745
20230608,111500,92296853770,17840,17840,17850,17830,7364
20230608,111400,92165472530,17850,17840,17850,17830,7882
20230608,111300,92024853750,17840,17840,17850,17830,8284
20230608,111200,91877065770,17840,17830,17840,17820,11708
20230608,111100,91668310460,17830,17830,17840,17830,3115
20230608,111000,91612762480,17830,17840,17840,17830,3760
20230608,110900,91545699960,17840,17820,17840,17820,12339
20230608,110800,91325613080,17830,17820,17830,17810,10198
20230608,110700,91143902540,17810,17830,17830,17810,8792
20230608,110600,90987216850,17830,17830,17840,17830,4430
20230608,110500,90908218950,17840,17830,17840,17820,4417
20230608,110400,90829476050,17830,17810,17830,17810,7053
20230608,110300,90703794680,17810,17810,17820,17800,19835
20230608,110200,90350603430,17810,17820,17830,17810,14727
20230608,110100,90088127770,17820,17810,17830,17810,5808
20230608,110000,89984630210,17820,17820,17850,17820,8541
20230608,105900,89832359100,17820,17840,17850,17820,14526
20230608,105800,89573392920,17840,17860,17860,17840,7563
20230608,105700,89438347540,17860,17860,17870,17850,7311
20230608,105600,89307789080,17860,17860,17870,17860,3890
20230608,105500,89238307790,17860,17870,17870,17860,14175
20230608,105400,88985097650,17860,17870,17870,17860,4484
20230608,105300,88905002440,17860,17860,17870,17850,3978
20230608,105200,88833949260,17870,17850,17870,17840,19672
20230608,105100,88482737370,17840,17840,17850,17840,7187
20230608,105000,88354506220,17850,17840,17850,17830,7666
20230608,104900,88217771090,17840,17820,17840,17800,26069
20230608,104800,87753234270,17820,17830,17840,17820,5902
20230608,104700,87648020200,17840,17840,17850,17830,14861
20230608,104600,87382895780,17850,17850,17860,17840,4778
20230608,104500,87297625190,17850,17860,17860,17840,11528
20230608,104400,87091831210,17860,17860,17870,17850,5824
20230608,104300,86987841900,17860,17850,17860,17850,6120
20230608,104200,86878549820,17860,17870,17880,17850,8908
20230608,104100,86719440130,17870,17870,17880,17860,4833
20230608,104000,86633064210,17870,17880,17880,17870,7604
20230608,103900,86497161210,17880,17880,17880,17860,7788
20230608,103800,86357981640,17880,17880,17880,17870,10418
20230608,103700,86171712270,17880,17860,17880,17860,11581
20230608,103600,85964737510,17860,17850,17870,17850,9305
20230608,103500,85798536270,17860,17850,17860,17840,7572
20230608,103400,85663355690,17850,17860,17860,17840,5114
20230608,103300,85572069300,17850,17850,17860,17850,7452
20230608,103200,85439020410,17850,17850,17860,17830,9876
20230608,103100,85262815950,17850,17830,17850,17820,23445
20230608,103000,84844714710,17820,17830,17840,17820,8918
20230608,102900,84685730150,17830,17830,17840,17820,8951
20230608,102800,84526149150,17830,17810,17840,17810,17356
20230608,102700,84216825960,17810,17770,17820,17770,25407
20230608,102600,83764654260,17780,17800,17810,17740,70932
20230608,102500,82503669980,17800,17820,17830,17800,22848
20230608,102400,82096725580,17830,17850,17860,17810,39879
20230608,102300,81385655040,17850,17860,17890,17850,14149
20230608,102200,81132879560,17860,17860,17870,17840,27499
20230608,102100,80641942090,17860,17860,17870,17850,11769
20230608,102000,80431778390,17850,17880,17880,17850,13836
20230608,101900,80184551580,17880,17880,17890,17850,6959
20230608,101800,80060176710,17890,17890,17890,17850,15858
20230608,101700,79776842600,17890,17880,17900,17850,38272
20230608,101600,79092987280,17880,17870,17880,17850,16363
20230608,101500,78800574140,17880,17900,17900,17870,16392
20230608,101400,78507381900,17900,17890,17900,17890,7258
20230608,101300,78377511520,17890,17900,17910,17890,14436
20230608,101200,78119053940,17900,17880,17910,17880,16773
20230608,101100,77818921750,17880,17900,17900,17860,47368
20230608,101000,76972375080,17890,17900,17910,17890,12524
20230608,100900,76748231050,17900,17920,17920,17890,17860
20230608,100800,76428478910,17920,17940,17940,17910,15828
20230608,100700,76144743970,17950,17930,17950,17930,16888
20230608,100600,75841781160,17930,17900,17930,17900,13257
20230608,100500,75604286260,17900,17910,17920,17890,29557
20230608,100400,75075095600,17910,17930,17950,17910,23610
20230608,100300,74651690650,17930,17940,17950,17920,24997
20230608,100200,74203460740,17940,17950,17950,17940,18555
20230608,100100,73870518660,17940,17980,17990,17940,65320
20230608,100000,72696542210,17980,17980,17980,17970,35390
20230608,095900,72060264480,17980,17950,17980,17950,105441
20230608,095800,70165321540,17960,17950,17960,17950,18059
20230608,095700,69841040250,17960,17960,17960,17950,23491
20230608,095600,69419246850,17960,17940,17960,17930,34600
20230608,095500,68798228190,17940,17930,17950,17930,23569
20230608,095400,68375391710,17930,17950,17950,17930,28410
20230608,095300,67865774830,17950,17940,17960,17930,48576
20230608,095200,66993995910,17930,17900,17940,17900,45720
20230608,095100,66174963180,17890,17870,17900,17870,13300
20230608,095000,65937022550,17870,17900,17900,17870,22435
20230608,094900,65535700210,17900,17890,17900,17880,30282
20230608,094800,64993847140,17890,17870,17890,17860,34440
20230608,094700,64378177830,17860,17860,17880,17860,10409
20230608,094600,64192185220,17860,17860,17880,17860,15178
20230608,094500,63920985580,17860,17840,17870,17810,48728
20230608,094400,63051806230,17850,17870,17870,17840,30511
20230608,094300,62506904790,17870,17850,17880,17850,19471
20230608,094200,62159003930,17860,17840,17860,17820,55034
20230608,094100,61177260110,17840,17920,17920,17800,117727
20230608,094000,59073831740,17920,17950,17950,17900,60659
20230608,093900,57986644220,17940,17970,17970,17940,33396
20230608,093800,57386972720,17970,17960,17970,17960,41103
20230608,093700,56648500870,17970,17950,17970,17930,56050
20230608,093600,55642455680,17940,17970,17970,17940,68033
20230608,093500,54420861520,17970,17980,17980,17950,58557
20230608,093400,53368906700,17980,17940,17980,17930,90283
20230608,093300,51748176300,17950,17940,17950,17930,33896
20230608,093200,51140054250,17930,17930,17940,17900,60497
20230608,093100,50056086200,17930,17960,17970,17920,70825
20230608,093000,48785697210,17960,17970,17980,17950,95525
20230608,092900,47069149730,17970,17950,17970,17940,116145
20230608,092800,44983794310,17940,17930,17950,17920,98516
20230608,092700,43217032240,17930,17900,17930,17890,121036
20230608,092600,41049523740,17890,17850,17900,17850,93080
20230608,092500,39385326540,17850,17850,17860,17840,61960
20230608,092400,38279583440,17860,17860,17880,17850,47262
20230608,092300,37435537840,17860,17880,17890,17860,46632
20230608,092200,36601865700,17880,17870,17890,17850,60443
20230608,092100,35521835210,17850,17870,17900,17850,58769
20230608,092000,34471039640,17870,17860,17900,17860,142484
20230608,091900,31922981220,17860,17880,17880,17780,107598
20230608,091800,30003560650,17890,17810,17900,17800,121166
20230608,091700,27841164320,17820,17870,17890,17740,124343
20230608,091600,25627142590,17870,17830,17910,17830,198165
20230608,091500,22084308700,17830,17790,17840,17790,120021
20230608,091400,19946804100,17790,17790,17800,17780,65007
20230608,091300,18790390090,17780,17760,17790,17760,72268
20230608,091200,17505790940,17770,17740,17790,17720,133239
20230608,091100,15139228360,17740,17690,17750,17680,117615
20230608,091000,13055953320,17690,17620,17690,17610,83999
20230608,090900,11572566850,17620,17610,17640,17590,42953
20230608,090800,10815803810,17600,17640,17650,17590,67049
20230608,090700,9634572740,17640,17650,17660,17560,89737
20230608,090600,8052645440,17650,17560,17660,17550,98502
20230608,090500,6319030900,17560,17490,17560,17480,75516
20230608,090400,4995500880,17500,17510,17520,17470,52833
20230608,090300,4071166460,17500,17520,17530,17480,48919
20230608,090200,3214641590,17510,17480,17530,17410,53327
20230608,090100,2282375750,17480,17400,17520,17400,58804
20230608,090000,1254438270,17410,17400,17410,17360,69003