stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,212400,403926588980,18970,18970,18970,18970,595901
20230609,212300,403926588980,18970,18970,18970,18970,0
20230609,212200,403926588980,18970,18970,18970,18970,0
20230609,212100,403926588980,18970,18970,18970,18970,0
20230609,212000,403926588980,18970,18970,18970,18970,0
20230609,211900,403926588980,18970,18970,18970,18970,0
20230609,211800,403926588980,18970,18970,18970,18970,0
20230609,211700,403926588980,18970,18970,18970,18970,0
20230609,211600,403926588980,18970,18970,18970,18970,0
20230609,211500,403926588980,18970,18970,18970,18970,0
20230609,211400,403926588980,18970,18970,18970,18970,0
20230609,211300,403926588980,18970,18970,18970,18970,0
20230609,211200,403926588980,18970,18970,18970,18970,0
20230609,211100,403926588980,18970,18970,18970,18970,0
20230609,211000,403926588980,18970,18970,18970,18970,0
20230609,210900,403926588980,18970,18970,18970,18970,0
20230609,210800,403926588980,18970,18970,18970,18970,0
20230609,210700,403926588980,18970,18970,18970,18970,0
20230609,210600,403926588980,18970,18970,18970,18970,0
20230609,210500,403926588980,18970,18970,18970,18970,0
20230609,210400,403926588980,18970,18970,18970,18970,0
20230609,210300,403926588980,18970,18970,18970,18970,0
20230609,210200,403926588980,18970,18970,18970,18970,0
20230609,210100,403926588980,18970,18970,18970,18970,0
20230609,210000,403926588980,18970,18970,18970,18970,0
20230609,205900,403926588980,18970,18970,18970,18970,0
20230609,205800,403926588980,18970,18970,18970,18970,0
20230609,205700,403926588980,18970,18970,18970,18970,0
20230609,205600,403926588980,18970,18970,18970,18970,0
20230609,205500,403926588980,18970,18970,18970,18970,0
20230609,205400,403926588980,18970,18970,18970,18970,595901
20230609,205300,403926588980,18970,18970,18970,18970,0
20230609,205200,403926588980,18970,18970,18970,18970,0
20230609,205100,403926588980,18970,18970,18970,18970,0
20230609,205000,403926588980,18970,18970,18970,18970,0
20230609,204900,403926588980,18970,18970,18970,18970,0
20230609,204800,403926588980,18970,18970,18970,18970,0
20230609,204700,403926588980,18970,18970,18970,18970,0
20230609,204600,403926588980,18970,18970,18970,18970,0
20230609,204500,403926588980,18970,18970,18970,18970,0
20230609,204400,403926588980,18970,18970,18970,18970,0
20230609,204300,403926588980,18970,18970,18970,18970,0
20230609,204200,403926588980,18970,18970,18970,18970,0
20230609,204100,403926588980,18970,18970,18970,18970,0
20230609,204000,403926588980,18970,18970,18970,18970,0
20230609,203900,403926588980,18970,18970,18970,18970,0
20230609,203800,403926588980,18970,18970,18970,18970,0
20230609,203700,403926588980,18970,18970,18970,18970,0
20230609,203600,403926588980,18970,18970,18970,18970,0
20230609,203500,403926588980,18970,18970,18970,18970,0
20230609,203400,403926588980,18970,18970,18970,18970,0
20230609,203300,403926588980,18970,18970,18970,18970,0
20230609,203200,403926588980,18970,18970,18970,18970,0
20230609,203100,403926588980,18970,18970,18970,18970,0
20230609,203000,403926588980,18970,18970,18970,18970,0
20230609,202900,403926588980,18970,18970,18970,18970,0
20230609,202800,403926588980,18970,18970,18970,18970,0
20230609,202700,403926588980,18970,18970,18970,18970,0
20230609,202600,403926588980,18970,18970,18970,18970,0
20230609,202500,403926588980,18970,18970,18970,18970,0
20230609,202400,403926588980,18970,18970,18970,18970,595901
20230609,202300,403926588980,18970,18970,18970,18970,0
20230609,202200,403926588980,18970,18970,18970,18970,0
20230609,202100,403926588980,18970,18970,18970,18970,0
20230609,202000,403926588980,18970,18970,18970,18970,0
20230609,201900,403926588980,18970,18970,18970,18970,0
20230609,201800,403926588980,18970,18970,18970,18970,0
20230609,201700,403926588980,18970,18970,18970,18970,0
20230609,201600,403926588980,18970,18970,18970,18970,0
20230609,201500,403926588980,18970,18970,18970,18970,0
20230609,201400,403926588980,18970,18970,18970,18970,0
20230609,201300,403926588980,18970,18970,18970,18970,0
20230609,201200,403926588980,18970,18970,18970,18970,0
20230609,201100,403926588980,18970,18970,18970,18970,0
20230609,201000,403926588980,18970,18970,18970,18970,0
20230609,200900,403926588980,18970,18970,18970,18970,0
20230609,200800,403926588980,18970,18970,18970,18970,0
20230609,200700,403926588980,18970,18970,18970,18970,0
20230609,200600,403926588980,18970,18970,18970,18970,0
20230609,200500,403926588980,18970,18970,18970,18970,0
20230609,200400,403926588980,18970,18970,18970,18970,0
20230609,200300,403926588980,18970,18970,18970,18970,0
20230609,200200,403926588980,18970,18970,18970,18970,0
20230609,200100,403926588980,18970,18970,18970,18970,0
20230609,200000,403926588980,18970,18970,18970,18970,0
20230609,195900,403926588980,18970,18970,18970,18970,0
20230609,195800,403926588980,18970,18970,18970,18970,0
20230609,195700,403926588980,18970,18970,18970,18970,0
20230609,195600,403926588980,18970,18970,18970,18970,0
20230609,195500,403926588980,18970,18970,18970,18970,0
20230609,195400,403926588980,18970,18970,18970,18970,595901
20230609,195300,403926588980,18970,18970,18970,18970,0
20230609,195200,403926588980,18970,18970,18970,18970,0
20230609,195100,403926588980,18970,18970,18970,18970,0
20230609,195000,403926588980,18970,18970,18970,18970,0
20230609,194900,403926588980,18970,18970,18970,18970,0
20230609,194800,403926588980,18970,18970,18970,18970,0
20230609,194700,403926588980,18970,18970,18970,18970,0
20230609,194600,403926588980,18970,18970,18970,18970,0
20230609,194500,403926588980,18970,18970,18970,18970,0
20230609,194400,403926588980,18970,18970,18970,18970,0
20230609,194300,403926588980,18970,18970,18970,18970,0
20230609,194200,403926588980,18970,18970,18970,18970,0
20230609,194100,403926588980,18970,18970,18970,18970,0
20230609,194000,403926588980,18970,18970,18970,18970,0
20230609,193900,403926588980,18970,18970,18970,18970,0
20230609,193800,403926588980,18970,18970,18970,18970,0
20230609,193700,403926588980,18970,18970,18970,18970,0
20230609,193600,403926588980,18970,18970,18970,18970,0
20230609,193500,403926588980,18970,18970,18970,18970,0
20230609,193400,403926588980,18970,18970,18970,18970,0
20230609,193300,403926588980,18970,18970,18970,18970,0
20230609,193200,403926588980,18970,18970,18970,18970,0
20230609,193100,403926588980,18970,18970,18970,18970,0
20230609,193000,403926588980,18970,18970,18970,18970,0
20230609,192900,403926588980,18970,18970,18970,18970,0
20230609,192800,403926588980,18970,18970,18970,18970,0
20230609,192700,403926588980,18970,18970,18970,18970,0
20230609,192600,403926588980,18970,18970,18970,18970,0
20230609,192500,403926588980,18970,18970,18970,18970,0
20230609,192400,403926588980,18970,18970,18970,18970,595901
20230609,192300,403926588980,18970,18970,18970,18970,0
20230609,192200,403926588980,18970,18970,18970,18970,0
20230609,192100,403926588980,18970,18970,18970,18970,0
20230609,192000,403926588980,18970,18970,18970,18970,0
20230609,191900,403926588980,18970,18970,18970,18970,0
20230609,191800,403926588980,18970,18970,18970,18970,0
20230609,191700,403926588980,18970,18970,18970,18970,0
20230609,191600,403926588980,18970,18970,18970,18970,0
20230609,191500,403926588980,18970,18970,18970,18970,0
20230609,191400,403926588980,18970,18970,18970,18970,0
20230609,191300,403926588980,18970,18970,18970,18970,0
20230609,191200,403926588980,18970,18970,18970,18970,0
20230609,191100,403926588980,18970,18970,18970,18970,0
20230609,191000,403926588980,18970,18970,18970,18970,0
20230609,190900,403926588980,18970,18970,18970,18970,0
20230609,190800,403926588980,18970,18970,18970,18970,0
20230609,190700,403926588980,18970,18970,18970,18970,0
20230609,190600,403926588980,18970,18970,18970,18970,0
20230609,190500,403926588980,18970,18970,18970,18970,0
20230609,190400,403926588980,18970,18970,18970,18970,0
20230609,190300,403926588980,18970,18970,18970,18970,0
20230609,190200,403926588980,18970,18970,18970,18970,0
20230609,190100,403926588980,18970,18970,18970,18970,0
20230609,190000,403926588980,18970,18970,18970,18970,0
20230609,185900,403926588980,18970,18970,18970,18970,0
20230609,185800,403926588980,18970,18970,18970,18970,0
20230609,185700,403926588980,18970,18970,18970,18970,0
20230609,185600,403926588980,18970,18970,18970,18970,0
20230609,185500,403926588980,18970,18970,18970,18970,0
20230609,185400,403926588980,18970,18970,18970,18970,595901
20230609,185300,403926588980,18970,18970,18970,18970,0
20230609,185200,403926588980,18970,18970,18970,18970,0
20230609,185100,403926588980,18970,18970,18970,18970,0
20230609,185000,403926588980,18970,18970,18970,18970,0
20230609,184900,403926588980,18970,18970,18970,18970,0
20230609,184800,403926588980,18970,18970,18970,18970,0
20230609,184700,403926588980,18970,18970,18970,18970,0
20230609,184600,403926588980,18970,18970,18970,18970,0
20230609,184500,403926588980,18970,18970,18970,18970,0
20230609,184400,403926588980,18970,18970,18970,18970,0
20230609,184300,403926588980,18970,18970,18970,18970,0
20230609,184200,403926588980,18970,18970,18970,18970,0
20230609,184100,403926588980,18970,18970,18970,18970,0
20230609,184000,403926588980,18970,18970,18970,18970,0
20230609,183900,403926588980,18970,18970,18970,18970,0
20230609,183800,403926588980,18970,18970,18970,18970,0
20230609,183700,403926588980,18970,18970,18970,18970,0
20230609,183600,403926588980,18970,18970,18970,18970,0
20230609,183500,403926588980,18970,18970,18970,18970,0
20230609,183400,403926588980,18970,18970,18970,18970,0
20230609,183300,403926588980,18970,18970,18970,18970,0
20230609,183200,403926588980,18970,18970,18970,18970,0
20230609,183100,403926588980,18970,18970,18970,18970,0
20230609,183000,403926588980,18970,18970,18970,18970,0
20230609,182900,403926588980,18970,18970,18970,18970,0
20230609,182800,403926588980,18970,18970,18970,18970,0
20230609,182700,403926588980,18970,18970,18970,18970,0
20230609,182600,403926588980,18970,18970,18970,18970,0
20230609,182500,403926588980,18970,18970,18970,18970,0
20230609,182400,403926588980,18970,18970,18970,18970,595901
20230609,182300,403926588980,18970,18970,18970,18970,0
20230609,182200,403926588980,18970,18970,18970,18970,0
20230609,182100,403926588980,18970,18970,18970,18970,0
20230609,182000,403926588980,18970,18970,18970,18970,0
20230609,181900,403926588980,18970,18970,18970,18970,0
20230609,181800,403926588980,18970,18970,18970,18970,0
20230609,181700,403926588980,18970,18970,18970,18970,0
20230609,181600,403926588980,18970,18970,18970,18970,0
20230609,181500,403926588980,18970,18970,18970,18970,0
20230609,181400,403926588980,18970,18970,18970,18970,0
20230609,181300,403926588980,18970,18970,18970,18970,0
20230609,181200,403926588980,18970,18970,18970,18970,0
20230609,181100,403926588980,18970,18970,18970,18970,0
20230609,181000,403926588980,18970,18970,18970,18970,0
20230609,180900,403926588980,18970,18970,18970,18970,0
20230609,180800,403926588980,18970,18970,18970,18970,0
20230609,180700,403926588980,18970,18970,18970,18970,0
20230609,180600,403926588980,18970,18970,18970,18970,0
20230609,180500,403926588980,18970,18970,18970,18970,0
20230609,180400,403926588980,18970,18970,18970,18970,0
20230609,180300,403926588980,18970,18970,18970,18970,0
20230609,180200,403926588980,18970,18970,18970,18970,0
20230609,180100,403926588980,18970,18970,18970,18970,0
20230609,180000,403926588980,18970,18970,18970,18970,0
20230609,175900,403926588980,18970,18970,18970,18970,0
20230609,175800,403926588980,18970,18970,18970,18970,0
20230609,175700,403926588980,18970,18970,18970,18970,0
20230609,175600,403926588980,18970,18970,18970,18970,0
20230609,175500,403926588980,18970,18970,18970,18970,0
20230609,175400,403926588980,18970,18970,18970,18970,595901
20230609,175300,403926588980,18970,18970,18970,18970,0
20230609,175200,403926588980,18970,18970,18970,18970,0
20230609,175100,403926588980,18970,18970,18970,18970,0
20230609,175000,403926588980,18970,18970,18970,18970,0
20230609,174900,403926588980,18970,18970,18970,18970,0
20230609,174800,403926588980,18970,18970,18970,18970,0
20230609,174700,403926588980,18970,18970,18970,18970,0
20230609,174600,403926588980,18970,18970,18970,18970,0
20230609,174500,403926588980,18970,18970,18970,18970,0
20230609,174400,403926588980,18970,18970,18970,18970,0
20230609,174300,403926588980,18970,18970,18970,18970,0
20230609,174200,403926588980,18970,18970,18970,18970,0
20230609,174100,403926588980,18970,18970,18970,18970,0
20230609,174000,403926588980,18970,18970,18970,18970,0
20230609,173900,403926588980,18970,18970,18970,18970,0
20230609,173800,403926588980,18970,18970,18970,18970,0
20230609,173700,403926588980,18970,18970,18970,18970,0
20230609,173600,403926588980,18970,18970,18970,18970,0
20230609,173500,403926588980,18970,18970,18970,18970,0
20230609,173400,403926588980,18970,18970,18970,18970,0
20230609,173300,403926588980,18970,18970,18970,18970,0
20230609,173200,403926588980,18970,18970,18970,18970,0
20230609,173100,403926588980,18970,18970,18970,18970,0
20230609,173000,403926588980,18970,18970,18970,18970,0
20230609,172900,403926588980,18970,18970,18970,18970,0
20230609,172800,403926588980,18970,18970,18970,18970,0
20230609,172700,403926588980,18970,18970,18970,18970,0
20230609,172600,403926588980,18970,18970,18970,18970,0
20230609,172500,403926588980,18970,18970,18970,18970,0
20230609,172400,403926588980,18970,18970,18970,18970,595901
20230609,172300,403926588980,18970,18970,18970,18970,0
20230609,172200,403926588980,18970,18970,18970,18970,0
20230609,172100,403926588980,18970,18970,18970,18970,0
20230609,172000,403926588980,18970,18970,18970,18970,0
20230609,171900,403926588980,18970,18970,18970,18970,0
20230609,171800,403926588980,18970,18970,18970,18970,0
20230609,171700,403926588980,18970,18970,18970,18970,0
20230609,171600,403926588980,18970,18970,18970,18970,0
20230609,171500,403926588980,18970,18970,18970,18970,0
20230609,171400,403926588980,18970,18970,18970,18970,0
20230609,171300,403926588980,18970,18970,18970,18970,0
20230609,171200,403926588980,18970,18970,18970,18970,0
20230609,171100,403926588980,18970,18970,18970,18970,0
20230609,171000,403926588980,18970,18970,18970,18970,0
20230609,170900,403926588980,18970,18970,18970,18970,0
20230609,170800,403926588980,18970,18970,18970,18970,0
20230609,170700,403926588980,18970,18970,18970,18970,0
20230609,170600,403926588980,18970,18970,18970,18970,0
20230609,170500,403926588980,18970,18970,18970,18970,0
20230609,170400,403926588980,18970,18970,18970,18970,0
20230609,170300,403926588980,18970,18970,18970,18970,0
20230609,170200,403926588980,18970,18970,18970,18970,0
20230609,170100,403926588980,18970,18970,18970,18970,0
20230609,170000,403926588980,18970,18970,18970,18970,0
20230609,165900,403926588980,18970,18970,18970,18970,0
20230609,165800,403926588980,18970,18970,18970,18970,0
20230609,165700,403926588980,18970,18970,18970,18970,0
20230609,165600,403926588980,18970,18970,18970,18970,0
20230609,165500,403926588980,18970,18970,18970,18970,0
20230609,165400,403926588980,18970,18970,18970,18970,595901
20230609,165300,403926588980,18970,18970,18970,18970,0
20230609,165200,403926588980,18970,18970,18970,18970,0
20230609,165100,403926588980,18970,18970,18970,18970,0
20230609,165000,403926588980,18970,18970,18970,18970,0
20230609,164900,403926588980,18970,18970,18970,18970,0
20230609,164800,403926588980,18970,18970,18970,18970,0
20230609,164700,403926588980,18970,18970,18970,18970,0
20230609,164600,403926588980,18970,18970,18970,18970,0
20230609,164500,403926588980,18970,18970,18970,18970,0
20230609,164400,403926588980,18970,18970,18970,18970,0
20230609,164300,403926588980,18970,18970,18970,18970,0
20230609,164200,403926588980,18970,18970,18970,18970,0
20230609,164100,403926588980,18970,18970,18970,18970,0
20230609,164000,403926588980,18970,18970,18970,18970,0
20230609,163900,403926588980,18970,18970,18970,18970,0
20230609,163800,403926588980,18970,18970,18970,18970,0
20230609,163700,403926588980,18970,18970,18970,18970,0
20230609,163600,403926588980,18970,18970,18970,18970,0
20230609,163500,403926588980,18970,18970,18970,18970,0
20230609,163400,403926588980,18970,18970,18970,18970,0
20230609,163300,403926588980,18970,18970,18970,18970,0
20230609,163200,403926588980,18970,18970,18970,18970,0
20230609,163100,403926588980,18970,18970,18970,18970,0
20230609,163000,403926588980,18970,18970,18970,18970,0
20230609,162900,403926588980,18970,18970,18970,18970,0
20230609,162800,403926588980,18970,18970,18970,18970,0
20230609,162700,403926588980,18970,18970,18970,18970,0
20230609,162600,403926588980,18970,18970,18970,18970,0
20230609,162500,403926588980,18970,18970,18970,18970,0
20230609,162400,403926588980,18970,18970,18970,18970,595901
20230609,162300,403926588980,18970,18970,18970,18970,0
20230609,162200,403926588980,18970,18970,18970,18970,0
20230609,162100,403926588980,18970,18970,18970,18970,0
20230609,162000,403926588980,18970,18970,18970,18970,0
20230609,161900,403926588980,18970,18970,18970,18970,0
20230609,161800,403926588980,18970,18970,18970,18970,0
20230609,161700,403926588980,18970,18970,18970,18970,0
20230609,161600,403926588980,18970,18970,18970,18970,0
20230609,161500,403926588980,18970,18970,18970,18970,0
20230609,161400,403926588980,18970,18970,18970,18970,0
20230609,161300,403926588980,18970,18970,18970,18970,0
20230609,161200,403926588980,18970,18970,18970,18970,0
20230609,161100,403926588980,18970,18970,18970,18970,0
20230609,161000,403926588980,18970,18970,18970,18970,0
20230609,160900,403926588980,18970,18970,18970,18970,0
20230609,160800,403926588980,18970,18970,18970,18970,0
20230609,160700,403926588980,18970,18970,18970,18970,0
20230609,160600,403926588980,18970,18970,18970,18970,0
20230609,160500,403926588980,18970,18970,18970,18970,0
20230609,160400,403926588980,18970,18970,18970,18970,0
20230609,160300,403926588980,18970,18970,18970,18970,0
20230609,160200,403926588980,18970,18970,18970,18970,0
20230609,160100,403926588980,18970,18970,18970,18970,0
20230609,160000,403926588980,18970,18970,18970,18970,0
20230609,155900,403926588980,18970,18970,18970,18970,0
20230609,155800,403926588980,18970,18970,18970,18970,0
20230609,155700,403926588980,18970,18970,18970,18970,0
20230609,155600,403926588980,18970,18970,18970,18970,0
20230609,155500,403926588980,18970,18970,18970,18970,0
20230609,155400,403926588980,18970,18970,18970,18970,595901
20230609,155300,403926588980,18970,18970,18970,18970,0
20230609,155200,403926588980,18970,18970,18970,18970,0
20230609,155100,403926588980,18970,18970,18970,18970,0
20230609,155000,403926588980,18970,18970,18970,18970,0
20230609,154900,403926588980,18970,18970,18970,18970,0
20230609,154800,403926588980,18970,18970,18970,18970,0
20230609,154700,403926588980,18970,18970,18970,18970,0
20230609,154600,403926588980,18970,18970,18970,18970,0
20230609,154500,403926588980,18970,18970,18970,18970,0
20230609,154400,403926588980,18970,18970,18970,18970,0
20230609,154300,403926588980,18970,18970,18970,18970,0
20230609,154200,403926588980,18970,18970,18970,18970,0
20230609,154100,403926588980,18970,18970,18970,18970,0
20230609,154000,403926588980,18970,18970,18970,18970,0
20230609,153900,403926588980,18970,18970,18970,18970,0
20230609,153800,403926588980,18970,18970,18970,18970,0
20230609,153700,403926588980,18970,18970,18970,18970,0
20230609,153600,403926588980,18970,18970,18970,18970,0
20230609,153500,403926588980,18970,18970,18970,18970,0
20230609,153400,403926588980,18970,18970,18970,18970,0
20230609,153300,403926588980,18970,18970,18970,18970,0
20230609,153200,403926588980,18970,18970,18970,18970,0
20230609,153100,403926588980,18970,18970,18970,18970,0
20230609,153000,403926588980,18970,18970,18970,18970,595901
20230609,152900,392622347010,18980,18980,18980,18980,0
20230609,152800,392622347010,18980,18980,18980,18980,0
20230609,152700,392622347010,18980,18980,18980,18980,0
20230609,152600,392622347010,18980,18980,18980,18980,0
20230609,152500,392622347010,18980,18980,18980,18980,0
20230609,152400,392622347010,18980,18980,18980,18980,0
20230609,152300,392622347010,18980,18980,18980,18980,0
20230609,152200,392622347010,18980,18980,18980,18980,0
20230609,152100,392622347010,18980,18980,18980,18980,0
20230609,152000,392622347010,18980,18980,18980,18980,0
20230609,151900,392622347010,18980,18990,18990,18970,42581
20230609,151800,391814081930,18980,18990,18990,18980,39428
20230609,151700,391065518300,18980,19010,19010,18970,62139
20230609,151600,389885426180,19010,19020,19030,19000,61312
20230609,151500,388719625930,19020,19020,19040,19020,39304
20230609,151400,387971761720,19020,19030,19040,19020,55029
20230609,151300,386924684830,19030,19040,19050,19030,31759
20230609,151200,386319942860,19050,19030,19050,19030,43580
20230609,151100,385490152950,19030,19040,19050,19030,35586
20230609,151000,384812541330,19040,19050,19060,19040,30168
20230609,150900,384237769630,19050,19040,19060,19040,48873
20230609,150800,383306698490,19050,19040,19050,19040,49768
20230609,150700,382358736880,19050,19050,19060,19040,35379
20230609,150600,381684678530,19050,19030,19050,19010,80626
20230609,150500,380150105000,19030,19050,19060,19030,58349
20230609,150400,379038892490,19050,19050,19060,19050,33163
20230609,150300,378406998290,19060,19060,19070,19050,36189
20230609,150200,377717354010,19060,19060,19070,19050,35920
20230609,150100,377032603780,19060,19060,19080,19060,29481
20230609,150000,376470370490,19070,19070,19080,19060,31620
20230609,145900,375867343350,19080,19080,19080,19060,28383
20230609,145800,375325908130,19080,19070,19080,19060,35020
20230609,145700,374657946630,19060,19080,19080,19060,36685
20230609,145600,373958348320,19070,19080,19090,19070,50237
20230609,145500,372999844630,19090,19090,19100,19080,58761
20230609,145400,371878175410,19080,19080,19100,19080,82800
20230609,145300,370297552190,19090,19070,19090,19070,77151
20230609,145200,368824897670,19080,19090,19090,19070,62387
20230609,145100,367634391700,19090,19070,19090,19070,95571
20230609,145000,365810486650,19080,19070,19080,19060,83907
20230609,144900,364210478160,19070,19050,19070,19050,54734
20230609,144800,363167188610,19050,19050,19060,19040,40860
20230609,144700,362388673160,19050,19050,19060,19050,38918
20230609,144600,361647033690,19060,19040,19060,19040,38419
20230609,144500,360915198590,19050,19050,19060,19040,36666
20230609,144400,360216678960,19050,19020,19060,19010,251517
20230609,144300,355427062910,19010,19030,19030,19010,40418
20230609,144200,354658366660,19030,19000,19030,19000,64745
20230609,144100,353427164530,19000,19000,19010,18990,48683
20230609,144000,352502139540,19000,19010,19020,18990,36525
20230609,143900,351808107620,19010,19010,19020,18990,52306
20230609,143800,350814108370,19000,19020,19020,19000,33791
20230609,143700,350171735710,19020,19020,19030,19010,19515
20230609,143600,349800582080,19030,19030,19030,19010,20012
20230609,143500,349419887050,19030,19030,19030,19020,41795
20230609,143400,348624748630,19020,19020,19030,19020,86724
20230609,143300,346974951000,19020,19030,19030,19020,31442
20230609,143200,346376753490,19030,19010,19030,19010,42746
20230609,143100,345563776970,19020,19020,19030,19010,47400
20230609,143000,344662279030,19020,19000,19020,18990,88629
20230609,142900,342977314540,19000,18970,19010,18960,65395
20230609,142800,341735386280,18970,18970,18980,18960,29593
20230609,142700,341173978470,18970,18970,18990,18970,34949
20230609,142600,340510713700,18970,18990,19000,18970,35334
20230609,142500,339839849780,19000,19000,19020,19000,27654
20230609,142400,339314185660,19000,19010,19020,18990,30794
20230609,142300,338729026940,19010,19020,19030,19000,45266
20230609,142200,337868081450,19020,19000,19020,18990,124775
20230609,142100,335496973980,19000,18990,19000,18980,28719
20230609,142000,334951565540,18990,18980,19000,18980,32319
20230609,141900,334337865290,18990,18990,18990,18970,25808
20230609,141800,333847929770,18990,18990,18990,18970,25593
20230609,141700,333362119720,18990,18990,19000,18980,23926
20230609,141600,332907728500,18990,18990,19000,18980,26664
20230609,141500,332401426560,18990,18970,19000,18970,35908
20230609,141400,331719624160,18980,18990,18990,18970,23816
20230609,141300,331267614870,18980,18990,19000,18970,33009
20230609,141200,330640807500,18990,18970,18990,18970,20679
20230609,141100,330248284570,18970,18980,19000,18970,24004
20230609,141000,329792532730,18980,19000,19000,18960,26144
20230609,140900,329296054720,18990,19020,19020,18990,30307
20230609,140800,328720156980,19010,19020,19020,19010,29753
20230609,140700,328154371930,19010,19020,19030,19010,43686
20230609,140600,327323481270,19010,18980,19020,18970,235771
20230609,140500,322844338070,18980,18950,18980,18950,42522
20230609,140400,322037843720,18950,18950,18970,18950,26893
20230609,140300,321527962780,18960,18970,18970,18950,24112
20230609,140200,321070744950,18960,18960,18970,18950,30586
20230609,140100,320490858920,18960,18970,18980,18960,28484
20230609,140000,319950468600,18980,18990,19000,18970,67095
20230609,135900,318676874550,18990,18990,19000,18980,43951
20230609,135800,317842231140,19000,19000,19000,18980,48195
20230609,135700,316926918030,19000,18990,19000,18980,90308
20230609,135600,315211636260,18990,18980,18990,18980,46152
20230609,135500,314335289860,18980,18990,18990,18980,17959
20230609,135400,313994310640,18980,18980,18990,18970,36696
20230609,135300,313297650810,18990,18970,18990,18960,35885
20230609,135200,312616570590,18970,18990,18990,18960,26534
20230609,135100,312113010240,18980,18990,19000,18980,20752
20230609,135000,311718875160,19000,18990,19000,18940,142658
20230609,134900,309010790730,18980,18980,18990,18970,45808
20230609,134800,308141231160,18980,18950,18980,18950,42854
20230609,134700,307328227470,18960,18950,18960,18940,42547
20230609,134600,306521995160,18950,18960,18960,18930,40817
20230609,134500,305748680210,18960,18940,18960,18930,34891
20230609,134400,305087653760,18950,18960,18970,18940,35202
20230609,134300,304420227930,18970,18980,18980,18960,22323
20230609,134200,303996847670,18970,18980,18990,18960,24977
20230609,134100,303522881500,18980,18960,19000,18960,128156
20230609,134000,301089401960,18960,18920,18970,18920,42944
20230609,133900,300275321630,18920,18960,18970,18920,31531
20230609,133800,299678161350,18950,18970,18980,18940,29868
20230609,133700,299111796710,18970,18970,18980,18950,20212
20230609,133600,298728439350,18970,18960,18980,18930,52044
20230609,133500,297741856290,18960,18970,18980,18950,33199
20230609,133400,297112050470,18970,18980,18980,18950,27457
20230609,133300,296591295670,18970,18990,19000,18950,49939
20230609,133200,295643414890,18990,19020,19020,18990,28357
20230609,133100,295104466640,19010,18980,19020,18980,207093
20230609,133000,291168994720,18980,18950,18980,18940,65682
20230609,132900,289923421550,18950,18920,18950,18920,47536
20230609,132800,289023298390,18930,18940,18950,18920,57700
20230609,132700,287930799450,18950,18960,18980,18940,68547
20230609,132600,286631109660,18950,18950,18980,18910,54599
20230609,132500,285596181560,18960,18960,18970,18910,94232
20230609,132400,283811499610,18970,19000,19000,18960,56112
20230609,132300,282746518760,19000,18990,19000,18960,62245
20230609,132200,281564808300,18990,19000,19010,18970,48865
20230609,132100,280636486080,19010,19020,19040,19000,60041
20230609,132000,279494286070,19020,19020,19030,18960,90108
20230609,131900,277781503970,19010,19030,19040,19000,43963
20230609,131800,276945280200,19030,19050,19070,19020,56976
20230609,131700,275860352030,19050,19080,19080,19030,109682
20230609,131600,273770207610,19070,19050,19080,19040,124601
20230609,131500,271395814600,19050,19010,19050,19010,79960
20230609,131400,269874258210,19020,18980,19020,18970,139997
20230609,131300,267214787040,18970,18990,19000,18970,69189
20230609,131200,265901230790,18990,19010,19020,18910,101720
20230609,131100,263971255800,19010,19010,19020,18960,130717
20230609,131000,261487736230,19010,19040,19050,19000,100376
20230609,130900,259577858020,19050,19010,19060,19010,117107
20230609,130800,257348296730,19010,19000,19020,18990,63146
20230609,130700,256148314580,19000,19000,19030,18950,171869
20230609,130600,252885928890,18990,19030,19040,18990,134256
20230609,130500,250332657660,19030,19040,19090,19020,148964
20230609,130400,247493565510,19050,19080,19140,19040,303781
20230609,130300,241692722070,19080,19030,19080,19020,114675
20230609,130200,239507552740,19010,19060,19060,18990,118668
20230609,130100,237250473840,19060,19050,19080,19030,182053
20230609,130000,233781016040,19050,19000,19050,18990,645255
20230609,125900,221516965020,19000,18970,19000,18960,248646
20230609,125800,216795629390,18960,18970,18980,18950,68972
20230609,125700,215487415460,18970,18940,18970,18930,62087
20230609,125600,214310449490,18940,18970,18970,18930,93803
20230609,125500,212533269130,18970,18980,18980,18960,75546
20230609,125400,211100244430,18980,18990,19000,18970,188612
20230609,125300,207518703550,18990,18970,18990,18970,83289
20230609,125200,205938018260,18980,18980,18990,18970,79891
20230609,125100,204421441060,18980,18980,18990,18970,118204
20230609,125000,202178035080,18970,18940,18980,18940,170067
20230609,124900,198954649250,18930,18870,18940,18860,249646
20230609,124800,194236179510,18860,18870,18880,18860,58842
20230609,124700,193125875550,18880,18880,18880,18870,38209
20230609,124600,192404735950,18880,18890,18900,18870,58394
20230609,124500,191301975840,18890,18890,18900,18880,66976
20230609,124400,190036708550,18880,18850,18890,18840,117299
20230609,124300,187824520190,18850,18860,18870,18850,38860
20230609,124200,187091537910,18870,18880,18880,18850,75746
20230609,124100,185662492130,18880,18840,18880,18820,73515
20230609,124000,184276957660,18850,18910,18920,18830,201692
20230609,123900,180472072500,18900,18890,18930,18890,186418
20230609,123800,176947011000,18900,18870,18900,18870,151725
20230609,123700,174081807780,18870,18830,18880,18830,151767
20230609,123600,171221150840,18830,18830,18840,18810,74259
20230609,123500,169823091190,18820,18790,18830,18780,136617
20230609,123400,167253374530,18790,18800,18800,18780,48269
20230609,123300,166346205790,18800,18760,18800,18750,107309
20230609,123200,164329928710,18760,18760,18770,18740,106437
20230609,123100,162334233970,18760,18780,18800,18720,125736
20230609,123000,159974064610,18790,18790,18810,18760,86198
20230609,122900,158354355500,18780,18780,18830,18770,128002
20230609,122800,155947215800,18780,18840,18840,18760,140001
20230609,122700,153315473170,18840,18830,18840,18790,114566
20230609,122600,151160168770,18830,18750,18850,18740,219306
20230609,122500,147036097390,18750,18660,18750,18650,201927
20230609,122400,143260438670,18660,18640,18680,18640,138528
20230609,122300,140675135810,18640,18640,18650,18620,96382
20230609,122200,138878720330,18630,18590,18640,18580,80009
20230609,122100,137389415150,18580,18600,18600,18540,78864
20230609,122000,135924474010,18600,18580,18610,18570,151220
20230609,121900,133112335570,18570,18550,18580,18540,91013
20230609,121800,131423318190,18550,18500,18550,18490,352581
20230609,121700,124897751510,18490,18480,18500,18480,79750
20230609,121600,123423138330,18490,18470,18490,18470,45000
20230609,121500,122591435990,18470,18470,18480,18470,20716
20230609,121400,122208685800,18470,18470,18480,18450,26713
20230609,121300,121715251730,18460,18490,18490,18460,41570
20230609,121200,120947189090,18490,18460,18490,18450,78571
20230609,121100,119495356220,18460,18420,18470,18420,62850
20230609,121000,118336061330,18420,18450,18450,18410,64361
20230609,120900,117149881120,18450,18460,18460,18440,25136
20230609,120800,116686110780,18450,18470,18480,18440,52351
20230609,120700,115719971670,18470,18460,18480,18460,28513
20230609,120600,115193357380,18460,18470,18470,18450,26321
20230609,120500,114707461840,18470,18470,18480,18460,49198
20230609,120400,113798751990,18480,18470,18480,18460,40653
20230609,120300,113047843400,18460,18440,18480,18440,85358
20230609,120200,111472011260,18440,18450,18450,18430,27989
20230609,120100,110955807290,18450,18420,18450,18410,41143
20230609,120000,110197524010,18420,18410,18430,18400,24525
20230609,115900,109745768590,18410,18440,18440,18370,67850
20230609,115800,108496513380,18440,18430,18440,18420,37849
20230609,115700,107798821370,18430,18390,18430,18390,107932
20230609,115600,105812304360,18390,18390,18400,18380,46706
20230609,115500,104953355790,18390,18390,18400,18390,35121
20230609,115400,104307184660,18390,18380,18400,18380,70998
20230609,115300,103001471600,18390,18380,18390,18370,37616
20230609,115200,102309944590,18380,18380,18390,18360,68476
20230609,115100,101051519410,18380,18390,18390,18370,63680
20230609,115000,99880987130,18380,18380,18390,18360,40640
20230609,114900,99133995570,18370,18360,18370,18350,47456
20230609,114800,98262505550,18360,18340,18360,18340,56897
20230609,114700,97218336100,18350,18310,18350,18300,93400
20230609,114600,95506064120,18310,18290,18310,18290,139915
20230609,114500,92945658260,18290,18280,18300,18280,42501
20230609,114400,92168286330,18280,18290,18290,18280,38977
20230609,114300,91455615800,18290,18290,18300,18280,56465
20230609,114200,90422600690,18300,18280,18300,18270,169736
20230609,114100,87318421540,18270,18230,18280,18220,311971
20230609,114000,81624415030,18220,18230,18230,18210,22286
20230609,113900,81218252660,18230,18220,18230,18210,41699
20230609,113800,80458372500,18220,18200,18220,18190,103516
20230609,113700,78574023920,18200,18190,18200,18180,26389
20230609,113600,78093816430,18190,18190,18200,18180,32240
20230609,113500,77507311650,18190,18180,18200,18170,66515
20230609,113400,76297590500,18170,18180,18180,18170,14717
20230609,113300,76030063330,18180,18160,18180,18160,43968
20230609,113200,75230942980,18160,18150,18170,18140,20397
20230609,113100,74860554830,18150,18140,18150,18130,13937
20230609,113000,74607701990,18140,18130,18140,18120,13711
20230609,112900,74359048890,18130,18130,18130,18120,2964
20230609,112800,74305326080,18130,18130,18140,18120,8877
20230609,112700,74144383430,18130,18140,18150,18130,6576
20230609,112600,74025102360,18130,18130,18130,18120,3819
20230609,112500,73955876530,18120,18120,18140,18120,10490
20230609,112400,73765700820,18120,18130,18130,18120,2567
20230609,112300,73719178040,18130,18120,18130,18120,3299
20230609,112200,73659367790,18120,18120,18130,18120,2273
20230609,112100,73618170000,18120,18130,18130,18110,21434
20230609,112000,73229653980,18140,18150,18160,18130,10624
20230609,111900,73036925730,18160,18180,18180,18150,9370
20230609,111800,72866773150,18170,18170,18170,18160,9737
20230609,111700,72689868920,18170,18170,18170,18160,9495
20230609,111600,72517374160,18170,18150,18170,18140,51232
20230609,111500,71587247520,18150,18140,18150,18140,5853
20230609,111400,71481068820,18140,18140,18150,18140,9108
20230609,111300,71315845930,18140,18140,18150,18130,12252
20230609,111200,71093589610,18140,18140,18150,18140,11200
20230609,111100,70890417720,18140,18140,18150,18140,6154
20230609,111000,70778763610,18140,18140,18150,18130,10562
20230609,110900,70587173320,18130,18140,18150,18130,8912
20230609,110800,70425528100,18140,18150,18150,18130,13633
20230609,110700,70178223470,18150,18140,18150,18140,5932
20230609,110600,70070613680,18150,18130,18150,18130,8216
20230609,110500,69921575570,18140,18140,18150,18130,19673
20230609,110400,69564824300,18130,18140,18150,18130,7144
20230609,110300,69435235190,18140,18130,18150,18130,11304
20230609,110200,69230186550,18140,18130,18140,18120,7694
20230609,110100,69090735370,18120,18120,18130,18090,13145
20230609,110000,68852641610,18110,18100,18120,18090,25374
20230609,105900,68393323570,18100,18100,18100,18090,6012
20230609,105800,68284552480,18100,18090,18100,18090,7336
20230609,105700,68151795500,18090,18090,18100,18090,5871
20230609,105600,68045558600,18090,18100,18100,18090,6488
20230609,105500,67928167900,18100,18080,18100,18080,8865
20230609,105400,67767781190,18080,18070,18090,18070,6166
20230609,105300,67656320700,18080,18080,18080,18070,6569
20230609,105200,67537602470,18080,18090,18090,18070,6198
20230609,105100,67425527100,18090,18080,18090,18070,8513
20230609,105000,67271602040,18090,18070,18090,18060,16725
20230609,104900,66969319990,18070,18060,18070,18060,7445
20230609,104800,66834826630,18060,18060,18070,18050,12546
20230609,104700,66608281500,18060,18040,18070,18040,59619
20230609,104600,65532580820,18040,18070,18070,18040,58082
20230609,104500,64483975920,18060,18070,18080,18060,43315
20230609,104400,63701447300,18080,18100,18110,18070,18787
20230609,104300,63361687820,18110,18100,18110,18090,14582
20230609,104200,63097761230,18100,18090,18100,18080,7841
20230609,104100,62955925940,18080,18090,18090,18080,7275
20230609,104000,62824362090,18090,18080,18110,18070,26873
20230609,103900,62338243140,18080,18090,18090,18070,23651
20230609,103800,61910640670,18090,18110,18120,18090,29496
20230609,103700,61376759160,18110,18110,18120,18100,18700
20230609,103600,61038105970,18110,18120,18130,18110,10559
20230609,103500,60846788060,18130,18140,18150,18120,17318
20230609,103400,60532679680,18150,18140,18150,18140,5546
20230609,103300,60432067330,18150,18150,18150,18130,14823
20230609,103200,60163128260,18150,18160,18170,18150,6326
20230609,103100,60048269380,18170,18160,18180,18160,7612
20230609,103000,59909982860,18160,18160,18170,18160,13100
20230609,102900,59672072940,18170,18160,18170,18150,11288
20230609,102800,59467152510,18150,18170,18180,18150,23496
20230609,102700,59040320480,18170,18170,18170,18160,5089
20230609,102600,58947870540,18170,18190,18200,18170,19471
20230609,102500,58593857120,18190,18190,18200,18180,26465
20230609,102400,58112473860,18190,18180,18190,18180,8513
20230609,102300,57957659700,18190,18180,18190,18180,17592
20230609,102200,57637804890,18180,18170,18180,18170,12839
20230609,102100,57404493190,18180,18180,18180,18170,5231
20230609,102000,57309440500,18180,18170,18180,18160,8066
20230609,101900,57162887850,18160,18170,18170,18150,4582
20230609,101800,57079683360,18170,18150,18170,18150,9724
20230609,101700,56903092980,18160,18160,18170,18150,5439
20230609,101600,56804323710,18150,18160,18180,18150,5711
20230609,101500,56700618510,18170,18170,18190,18160,18330
20230609,101400,56367413230,18160,18150,18170,18150,22915
20230609,101300,55951328430,18150,18150,18160,18140,4264
20230609,101200,55873938120,18140,18150,18160,18130,18512
20230609,101100,55538140030,18160,18160,18160,18140,9056
20230609,101000,55373777040,18150,18160,18160,18140,17963
20230609,100900,55047749000,18160,18170,18170,18160,5875
20230609,100800,54941052930,18170,18180,18180,18160,14175
20230609,100700,54683502840,18180,18180,18190,18170,10155
20230609,100600,54498896310,18180,18180,18200,18160,42228
20230609,100500,53730946650,18180,18180,18190,18160,13233
20230609,100400,53490479750,18180,18180,18190,18170,12300
20230609,100300,53266856070,18180,18170,18180,18160,21477
20230609,100200,52876567450,18180,18160,18180,18150,17890
20230609,100100,52551581040,18160,18160,18170,18150,6572
20230609,100000,52432239960,18150,18160,18170,18150,9597
20230609,095900,52257923350,18160,18170,18170,18160,7047
20230609,095800,52129910420,18170,18130,18170,18120,27404
20230609,095700,51632565470,18120,18110,18130,18110,12691
20230609,095600,51402599930,18120,18080,18120,18070,47344
20230609,095500,50546430510,18090,18100,18100,18080,18824
20230609,095400,50205903330,18090,18120,18120,18090,24030
20230609,095300,49770864170,18120,18120,18140,18110,31750
20230609,095200,49195651460,18110,18060,18120,18060,20730
20230609,095100,48820629110,18060,18090,18100,18050,39174
20230609,095000,48112845510,18100,18120,18120,18090,69489
20230609,094900,46854884240,18120,18130,18150,18120,37513
20230609,094800,46174682210,18130,18150,18150,18130,28069
20230609,094700,45665445470,18140,18160,18160,18140,14951
20230609,094600,45394114350,18160,18180,18190,18150,20015
20230609,094500,45030563050,18180,18180,18190,18160,13745
20230609,094400,44780713560,18180,18190,18210,18180,23486
20230609,094300,44353440290,18200,18220,18230,18190,16257
20230609,094200,44057470770,18220,18190,18230,18190,11093
20230609,094100,43855410160,18200,18220,18230,18190,27995
20230609,094000,43345801090,18230,18240,18250,18220,67201
20230609,093900,42120423980,18240,18240,18250,18230,35108
20230609,093800,41480106270,18230,18240,18240,18230,29053
20230609,093700,40950199200,18230,18230,18240,18220,39917
20230609,093600,40222510150,18230,18200,18230,18190,54853
20230609,093500,39223497430,18210,18210,18210,18190,33823
20230609,093400,38607848630,18210,18170,18210,18170,91993
20230609,093300,36933772120,18170,18160,18180,18160,33397
20230609,093200,36326984400,18170,18160,18180,18150,41267
20230609,093100,35577288280,18160,18150,18160,18150,17903
20230609,093000,35252246970,18150,18170,18170,18140,33173
20230609,092900,34650059630,18160,18160,18170,18160,11668
20230609,092800,34438135650,18170,18160,18170,18160,10438
20230609,092700,34248513970,18160,18120,18170,18120,33024
20230609,092600,33649173690,18120,18130,18150,18120,24145
20230609,092500,33211321530,18140,18170,18170,18130,29733
20230609,092400,32671623330,18160,18180,18190,18160,24912
20230609,092300,32218833330,18180,18170,18200,18170,13172
20230609,092200,31979298940,18180,18220,18220,18170,27335
20230609,092100,31481960730,18210,18190,18220,18190,40106
20230609,092000,30751767510,18200,18170,18200,18160,34052
20230609,091900,30132574470,18170,18160,18180,18130,35054
20230609,091800,29496256560,18160,18190,18220,18150,64920
20230609,091700,28315720820,18190,18170,18200,18150,39275
20230609,091600,27601940680,18170,18210,18210,18170,48621
20230609,091500,26717825470,18210,18230,18240,18190,45871
20230609,091400,25882426750,18230,18250,18260,18220,84016
20230609,091300,24349779110,18240,18140,18250,18140,232721
20230609,091200,20114345350,18140,18110,18150,18110,33824
20230609,091100,19501237090,18110,18070,18120,18060,60783
20230609,091000,18402563760,18070,18080,18080,18050,41107
20230609,090900,17659806380,18080,18150,18150,18050,62627
20230609,090800,16526230770,18150,18160,18170,18120,43553
20230609,090700,15735810710,18170,18180,18200,18150,94926
20230609,090600,14009967700,18180,18180,18180,18150,69632
20230609,090500,12745362880,18170,18150,18190,18140,67567
20230609,090400,11517418670,18150,18160,18190,18140,68547
20230609,090300,10271867800,18150,18200,18200,18130,68340
20230609,090200,9030226210,18190,18090,18220,18070,184503
20230609,090100,5679742410,18090,18100,18150,18080,141000
20230609,090000,3126100800,18100,18030,18100,18010,173323