stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,214800,713977695,4310,4310,4310,4310,6876
20230609,214700,713977695,4310,4310,4310,4310,0
20230609,214600,713977695,4310,4310,4310,4310,0
20230609,214500,713977695,4310,4310,4310,4310,0
20230609,214400,713977695,4310,4310,4310,4310,0
20230609,214300,713977695,4310,4310,4310,4310,0
20230609,214200,713977695,4310,4310,4310,4310,0
20230609,214100,713977695,4310,4310,4310,4310,0
20230609,214000,713977695,4310,4310,4310,4310,0
20230609,213900,713977695,4310,4310,4310,4310,0
20230609,213800,713977695,4310,4310,4310,4310,0
20230609,213700,713977695,4310,4310,4310,4310,0
20230609,213600,713977695,4310,4310,4310,4310,0
20230609,213500,713977695,4310,4310,4310,4310,0
20230609,213400,713977695,4310,4310,4310,4310,0
20230609,213300,713977695,4310,4310,4310,4310,0
20230609,213200,713977695,4310,4310,4310,4310,0
20230609,213100,713977695,4310,4310,4310,4310,0
20230609,213000,713977695,4310,4310,4310,4310,0
20230609,212900,713977695,4310,4310,4310,4310,0
20230609,212800,713977695,4310,4310,4310,4310,0
20230609,212700,713977695,4310,4310,4310,4310,0
20230609,212600,713977695,4310,4310,4310,4310,0
20230609,212500,713977695,4310,4310,4310,4310,0
20230609,212400,713977695,4310,4310,4310,4310,0
20230609,212300,713977695,4310,4310,4310,4310,0
20230609,212200,713977695,4310,4310,4310,4310,0
20230609,212100,713977695,4310,4310,4310,4310,0
20230609,212000,713977695,4310,4310,4310,4310,0
20230609,211900,713977695,4310,4310,4310,4310,0
20230609,211800,713977695,4310,4310,4310,4310,6876
20230609,211700,713977695,4310,4310,4310,4310,0
20230609,211600,713977695,4310,4310,4310,4310,0
20230609,211500,713977695,4310,4310,4310,4310,0
20230609,211400,713977695,4310,4310,4310,4310,0
20230609,211300,713977695,4310,4310,4310,4310,0
20230609,211200,713977695,4310,4310,4310,4310,0
20230609,211100,713977695,4310,4310,4310,4310,0
20230609,211000,713977695,4310,4310,4310,4310,0
20230609,210900,713977695,4310,4310,4310,4310,0
20230609,210800,713977695,4310,4310,4310,4310,0
20230609,210700,713977695,4310,4310,4310,4310,0
20230609,210600,713977695,4310,4310,4310,4310,0
20230609,210500,713977695,4310,4310,4310,4310,0
20230609,210400,713977695,4310,4310,4310,4310,0
20230609,210300,713977695,4310,4310,4310,4310,0
20230609,210200,713977695,4310,4310,4310,4310,0
20230609,210100,713977695,4310,4310,4310,4310,0
20230609,210000,713977695,4310,4310,4310,4310,0
20230609,205900,713977695,4310,4310,4310,4310,0
20230609,205800,713977695,4310,4310,4310,4310,0
20230609,205700,713977695,4310,4310,4310,4310,0
20230609,205600,713977695,4310,4310,4310,4310,0
20230609,205500,713977695,4310,4310,4310,4310,0
20230609,205400,713977695,4310,4310,4310,4310,0
20230609,205300,713977695,4310,4310,4310,4310,0
20230609,205200,713977695,4310,4310,4310,4310,0
20230609,205100,713977695,4310,4310,4310,4310,0
20230609,205000,713977695,4310,4310,4310,4310,0
20230609,204900,713977695,4310,4310,4310,4310,0
20230609,204800,713977695,4310,4310,4310,4310,6876
20230609,204700,713977695,4310,4310,4310,4310,0
20230609,204600,713977695,4310,4310,4310,4310,0
20230609,204500,713977695,4310,4310,4310,4310,0
20230609,204400,713977695,4310,4310,4310,4310,0
20230609,204300,713977695,4310,4310,4310,4310,0
20230609,204200,713977695,4310,4310,4310,4310,0
20230609,204100,713977695,4310,4310,4310,4310,0
20230609,204000,713977695,4310,4310,4310,4310,0
20230609,203900,713977695,4310,4310,4310,4310,0
20230609,203800,713977695,4310,4310,4310,4310,0
20230609,203700,713977695,4310,4310,4310,4310,0
20230609,203600,713977695,4310,4310,4310,4310,0
20230609,203500,713977695,4310,4310,4310,4310,0
20230609,203400,713977695,4310,4310,4310,4310,0
20230609,203300,713977695,4310,4310,4310,4310,0
20230609,203200,713977695,4310,4310,4310,4310,0
20230609,203100,713977695,4310,4310,4310,4310,0
20230609,203000,713977695,4310,4310,4310,4310,0
20230609,202900,713977695,4310,4310,4310,4310,0
20230609,202800,713977695,4310,4310,4310,4310,0
20230609,202700,713977695,4310,4310,4310,4310,0
20230609,202600,713977695,4310,4310,4310,4310,0
20230609,202500,713977695,4310,4310,4310,4310,0
20230609,202400,713977695,4310,4310,4310,4310,0
20230609,202300,713977695,4310,4310,4310,4310,0
20230609,202200,713977695,4310,4310,4310,4310,0
20230609,202100,713977695,4310,4310,4310,4310,0
20230609,202000,713977695,4310,4310,4310,4310,0
20230609,201900,713977695,4310,4310,4310,4310,0
20230609,201800,713977695,4310,4310,4310,4310,6876
20230609,201700,713977695,4310,4310,4310,4310,0
20230609,201600,713977695,4310,4310,4310,4310,0
20230609,201500,713977695,4310,4310,4310,4310,0
20230609,201400,713977695,4310,4310,4310,4310,0
20230609,201300,713977695,4310,4310,4310,4310,0
20230609,201200,713977695,4310,4310,4310,4310,0
20230609,201100,713977695,4310,4310,4310,4310,0
20230609,201000,713977695,4310,4310,4310,4310,0
20230609,200900,713977695,4310,4310,4310,4310,0
20230609,200800,713977695,4310,4310,4310,4310,0
20230609,200700,713977695,4310,4310,4310,4310,0
20230609,200600,713977695,4310,4310,4310,4310,0
20230609,200500,713977695,4310,4310,4310,4310,0
20230609,200400,713977695,4310,4310,4310,4310,0
20230609,200300,713977695,4310,4310,4310,4310,0
20230609,200200,713977695,4310,4310,4310,4310,0
20230609,200100,713977695,4310,4310,4310,4310,0
20230609,200000,713977695,4310,4310,4310,4310,0
20230609,195900,713977695,4310,4310,4310,4310,0
20230609,195800,713977695,4310,4310,4310,4310,0
20230609,195700,713977695,4310,4310,4310,4310,0
20230609,195600,713977695,4310,4310,4310,4310,0
20230609,195500,713977695,4310,4310,4310,4310,0
20230609,195400,713977695,4310,4310,4310,4310,0
20230609,195300,713977695,4310,4310,4310,4310,0
20230609,195200,713977695,4310,4310,4310,4310,0
20230609,195100,713977695,4310,4310,4310,4310,0
20230609,195000,713977695,4310,4310,4310,4310,0
20230609,194900,713977695,4310,4310,4310,4310,0
20230609,194800,713977695,4310,4310,4310,4310,6876
20230609,194700,713977695,4310,4310,4310,4310,0
20230609,194600,713977695,4310,4310,4310,4310,0
20230609,194500,713977695,4310,4310,4310,4310,0
20230609,194400,713977695,4310,4310,4310,4310,0
20230609,194300,713977695,4310,4310,4310,4310,0
20230609,194200,713977695,4310,4310,4310,4310,0
20230609,194100,713977695,4310,4310,4310,4310,0
20230609,194000,713977695,4310,4310,4310,4310,0
20230609,193900,713977695,4310,4310,4310,4310,0
20230609,193800,713977695,4310,4310,4310,4310,0
20230609,193700,713977695,4310,4310,4310,4310,0
20230609,193600,713977695,4310,4310,4310,4310,0
20230609,193500,713977695,4310,4310,4310,4310,0
20230609,193400,713977695,4310,4310,4310,4310,0
20230609,193300,713977695,4310,4310,4310,4310,0
20230609,193200,713977695,4310,4310,4310,4310,0
20230609,193100,713977695,4310,4310,4310,4310,0
20230609,193000,713977695,4310,4310,4310,4310,0
20230609,192900,713977695,4310,4310,4310,4310,0
20230609,192800,713977695,4310,4310,4310,4310,0
20230609,192700,713977695,4310,4310,4310,4310,0
20230609,192600,713977695,4310,4310,4310,4310,0
20230609,192500,713977695,4310,4310,4310,4310,0
20230609,192400,713977695,4310,4310,4310,4310,0
20230609,192300,713977695,4310,4310,4310,4310,0
20230609,192200,713977695,4310,4310,4310,4310,0
20230609,192100,713977695,4310,4310,4310,4310,0
20230609,192000,713977695,4310,4310,4310,4310,0
20230609,191900,713977695,4310,4310,4310,4310,0
20230609,191800,713977695,4310,4310,4310,4310,6876
20230609,191700,713977695,4310,4310,4310,4310,0
20230609,191600,713977695,4310,4310,4310,4310,0
20230609,191500,713977695,4310,4310,4310,4310,0
20230609,191400,713977695,4310,4310,4310,4310,0
20230609,191300,713977695,4310,4310,4310,4310,0
20230609,191200,713977695,4310,4310,4310,4310,0
20230609,191100,713977695,4310,4310,4310,4310,0
20230609,191000,713977695,4310,4310,4310,4310,0
20230609,190900,713977695,4310,4310,4310,4310,0
20230609,190800,713977695,4310,4310,4310,4310,0
20230609,190700,713977695,4310,4310,4310,4310,0
20230609,190600,713977695,4310,4310,4310,4310,0
20230609,190500,713977695,4310,4310,4310,4310,0
20230609,190400,713977695,4310,4310,4310,4310,0
20230609,190300,713977695,4310,4310,4310,4310,0
20230609,190200,713977695,4310,4310,4310,4310,0
20230609,190100,713977695,4310,4310,4310,4310,0
20230609,190000,713977695,4310,4310,4310,4310,0
20230609,185900,713977695,4310,4310,4310,4310,0
20230609,185800,713977695,4310,4310,4310,4310,0
20230609,185700,713977695,4310,4310,4310,4310,0
20230609,185600,713977695,4310,4310,4310,4310,0
20230609,185500,713977695,4310,4310,4310,4310,0
20230609,185400,713977695,4310,4310,4310,4310,0
20230609,185300,713977695,4310,4310,4310,4310,0
20230609,185200,713977695,4310,4310,4310,4310,0
20230609,185100,713977695,4310,4310,4310,4310,0
20230609,185000,713977695,4310,4310,4310,4310,0
20230609,184900,713977695,4310,4310,4310,4310,0
20230609,184800,713977695,4310,4310,4310,4310,6876
20230609,184700,713977695,4310,4310,4310,4310,0
20230609,184600,713977695,4310,4310,4310,4310,0
20230609,184500,713977695,4310,4310,4310,4310,0
20230609,184400,713977695,4310,4310,4310,4310,0
20230609,184300,713977695,4310,4310,4310,4310,0
20230609,184200,713977695,4310,4310,4310,4310,0
20230609,184100,713977695,4310,4310,4310,4310,0
20230609,184000,713977695,4310,4310,4310,4310,0
20230609,183900,713977695,4310,4310,4310,4310,0
20230609,183800,713977695,4310,4310,4310,4310,0
20230609,183700,713977695,4310,4310,4310,4310,0
20230609,183600,713977695,4310,4310,4310,4310,0
20230609,183500,713977695,4310,4310,4310,4310,0
20230609,183400,713977695,4310,4310,4310,4310,0
20230609,183300,713977695,4310,4310,4310,4310,0
20230609,183200,713977695,4310,4310,4310,4310,0
20230609,183100,713977695,4310,4310,4310,4310,0
20230609,183000,713977695,4310,4310,4310,4310,0
20230609,182900,713977695,4310,4310,4310,4310,0
20230609,182800,713977695,4310,4310,4310,4310,0
20230609,182700,713977695,4310,4310,4310,4310,0
20230609,182600,713977695,4310,4310,4310,4310,0
20230609,182500,713977695,4310,4310,4310,4310,0
20230609,182400,713977695,4310,4310,4310,4310,0
20230609,182300,713977695,4310,4310,4310,4310,0
20230609,182200,713977695,4310,4310,4310,4310,0
20230609,182100,713977695,4310,4310,4310,4310,0
20230609,182000,713977695,4310,4310,4310,4310,0
20230609,181900,713977695,4310,4310,4310,4310,0
20230609,181800,713977695,4310,4310,4310,4310,6876
20230609,181700,713977695,4310,4310,4310,4310,0
20230609,181600,713977695,4310,4310,4310,4310,0
20230609,181500,713977695,4310,4310,4310,4310,0
20230609,181400,713977695,4310,4310,4310,4310,0
20230609,181300,713977695,4310,4310,4310,4310,0
20230609,181200,713977695,4310,4310,4310,4310,0
20230609,181100,713977695,4310,4310,4310,4310,0
20230609,181000,713977695,4310,4310,4310,4310,0
20230609,180900,713977695,4310,4310,4310,4310,0
20230609,180800,713977695,4310,4310,4310,4310,0
20230609,180700,713977695,4310,4310,4310,4310,0
20230609,180600,713977695,4310,4310,4310,4310,0
20230609,180500,713977695,4310,4310,4310,4310,0
20230609,180400,713977695,4310,4310,4310,4310,0
20230609,180300,713977695,4310,4310,4310,4310,0
20230609,180200,713977695,4310,4310,4310,4310,0
20230609,180100,713977695,4310,4310,4310,4310,0
20230609,180000,713977695,4310,4310,4310,4310,0
20230609,175900,713977695,4310,4310,4310,4310,0
20230609,175800,713977695,4310,4310,4310,4310,0
20230609,175700,713977695,4310,4310,4310,4310,0
20230609,175600,713977695,4310,4310,4310,4310,0
20230609,175500,713977695,4310,4310,4310,4310,0
20230609,175400,713977695,4310,4310,4310,4310,0
20230609,175300,713977695,4310,4310,4310,4310,0
20230609,175200,713977695,4310,4310,4310,4310,0
20230609,175100,713977695,4310,4310,4310,4310,0
20230609,175000,713977695,4310,4310,4310,4310,0
20230609,174900,713977695,4310,4310,4310,4310,0
20230609,174800,713977695,4310,4310,4310,4310,6876
20230609,174700,713977695,4310,4310,4310,4310,0
20230609,174600,713977695,4310,4310,4310,4310,0
20230609,174500,713977695,4310,4310,4310,4310,0
20230609,174400,713977695,4310,4310,4310,4310,0
20230609,174300,713977695,4310,4310,4310,4310,0
20230609,174200,713977695,4310,4310,4310,4310,0
20230609,174100,713977695,4310,4310,4310,4310,0
20230609,174000,713977695,4310,4310,4310,4310,0
20230609,173900,713977695,4310,4310,4310,4310,0
20230609,173800,713977695,4310,4310,4310,4310,0
20230609,173700,713977695,4310,4310,4310,4310,0
20230609,173600,713977695,4310,4310,4310,4310,0
20230609,173500,713977695,4310,4310,4310,4310,0
20230609,173400,713977695,4310,4310,4310,4310,0
20230609,173300,713977695,4310,4310,4310,4310,0
20230609,173200,713977695,4310,4310,4310,4310,0
20230609,173100,713977695,4310,4310,4310,4310,0
20230609,173000,713977695,4310,4310,4310,4310,0
20230609,172900,713977695,4310,4310,4310,4310,0
20230609,172800,713977695,4310,4310,4310,4310,0
20230609,172700,713977695,4310,4310,4310,4310,0
20230609,172600,713977695,4310,4310,4310,4310,0
20230609,172500,713977695,4310,4310,4310,4310,0
20230609,172400,713977695,4310,4310,4310,4310,0
20230609,172300,713977695,4310,4310,4310,4310,0
20230609,172200,713977695,4310,4310,4310,4310,0
20230609,172100,713977695,4310,4310,4310,4310,0
20230609,172000,713977695,4310,4310,4310,4310,0
20230609,171900,713977695,4310,4310,4310,4310,0
20230609,171800,713977695,4310,4310,4310,4310,6876
20230609,171700,713977695,4310,4310,4310,4310,0
20230609,171600,713977695,4310,4310,4310,4310,0
20230609,171500,713977695,4310,4310,4310,4310,0
20230609,171400,713977695,4310,4310,4310,4310,0
20230609,171300,713977695,4310,4310,4310,4310,0
20230609,171200,713977695,4310,4310,4310,4310,0
20230609,171100,713977695,4310,4310,4310,4310,0
20230609,171000,713977695,4310,4310,4310,4310,0
20230609,170900,713977695,4310,4310,4310,4310,0
20230609,170800,713977695,4310,4310,4310,4310,0
20230609,170700,713977695,4310,4310,4310,4310,0
20230609,170600,713977695,4310,4310,4310,4310,0
20230609,170500,713977695,4310,4310,4310,4310,0
20230609,170400,713977695,4310,4310,4310,4310,0
20230609,170300,713977695,4310,4310,4310,4310,0
20230609,170200,713977695,4310,4310,4310,4310,0
20230609,170100,713977695,4310,4310,4310,4310,0
20230609,170000,713977695,4310,4310,4310,4310,0
20230609,165900,713977695,4310,4310,4310,4310,0
20230609,165800,713977695,4310,4310,4310,4310,0
20230609,165700,713977695,4310,4310,4310,4310,0
20230609,165600,713977695,4310,4310,4310,4310,0
20230609,165500,713977695,4310,4310,4310,4310,0
20230609,165400,713977695,4310,4310,4310,4310,0
20230609,165300,713977695,4310,4310,4310,4310,0
20230609,165200,713977695,4310,4310,4310,4310,0
20230609,165100,713977695,4310,4310,4310,4310,0
20230609,165000,713977695,4310,4310,4310,4310,0
20230609,164900,713977695,4310,4310,4310,4310,0
20230609,164800,713977695,4310,4310,4310,4310,6876
20230609,164700,713977695,4310,4310,4310,4310,0
20230609,164600,713977695,4310,4310,4310,4310,0
20230609,164500,713977695,4310,4310,4310,4310,0
20230609,164400,713977695,4310,4310,4310,4310,0
20230609,164300,713977695,4310,4310,4310,4310,0
20230609,164200,713977695,4310,4310,4310,4310,0
20230609,164100,713977695,4310,4310,4310,4310,0
20230609,164000,713977695,4310,4310,4310,4310,0
20230609,163900,713977695,4310,4310,4310,4310,0
20230609,163800,713977695,4310,4310,4310,4310,0
20230609,163700,713977695,4310,4310,4310,4310,0
20230609,163600,713977695,4310,4310,4310,4310,0
20230609,163500,713977695,4310,4310,4310,4310,0
20230609,163400,713977695,4310,4310,4310,4310,0
20230609,163300,713977695,4310,4310,4310,4310,0
20230609,163200,713977695,4310,4310,4310,4310,0
20230609,163100,713977695,4310,4310,4310,4310,0
20230609,163000,713977695,4310,4310,4310,4310,0
20230609,162900,713977695,4310,4310,4310,4310,0
20230609,162800,713977695,4310,4310,4310,4310,0
20230609,162700,713977695,4310,4310,4310,4310,0
20230609,162600,713977695,4310,4310,4310,4310,0
20230609,162500,713977695,4310,4310,4310,4310,0
20230609,162400,713977695,4310,4310,4310,4310,0
20230609,162300,713977695,4310,4310,4310,4310,0
20230609,162200,713977695,4310,4310,4310,4310,0
20230609,162100,713977695,4310,4310,4310,4310,0
20230609,162000,713977695,4310,4310,4310,4310,0
20230609,161900,713977695,4310,4310,4310,4310,0
20230609,161800,713977695,4310,4310,4310,4310,6876
20230609,161700,713977695,4310,4310,4310,4310,0
20230609,161600,713977695,4310,4310,4310,4310,0
20230609,161500,713977695,4310,4310,4310,4310,0
20230609,161400,713977695,4310,4310,4310,4310,0
20230609,161300,713977695,4310,4310,4310,4310,0
20230609,161200,713977695,4310,4310,4310,4310,0
20230609,161100,713977695,4310,4310,4310,4310,0
20230609,161000,713977695,4310,4310,4310,4310,0
20230609,160900,713977695,4310,4310,4310,4310,0
20230609,160800,713977695,4310,4310,4310,4310,0
20230609,160700,713977695,4310,4310,4310,4310,0
20230609,160600,713977695,4310,4310,4310,4310,0
20230609,160500,713977695,4310,4310,4310,4310,0
20230609,160400,713977695,4310,4310,4310,4310,0
20230609,160300,713977695,4310,4310,4310,4310,0
20230609,160200,713977695,4310,4310,4310,4310,0
20230609,160100,713977695,4310,4310,4310,4310,0
20230609,160000,713977695,4310,4310,4310,4310,0
20230609,155900,713977695,4310,4310,4310,4310,0
20230609,155800,713977695,4310,4310,4310,4310,0
20230609,155700,713977695,4310,4310,4310,4310,0
20230609,155600,713977695,4310,4310,4310,4310,0
20230609,155500,713977695,4310,4310,4310,4310,0
20230609,155400,713977695,4310,4310,4310,4310,0
20230609,155300,713977695,4310,4310,4310,4310,0
20230609,155200,713977695,4310,4310,4310,4310,0
20230609,155100,713977695,4310,4310,4310,4310,0
20230609,155000,713977695,4310,4310,4310,4310,0
20230609,154900,713977695,4310,4310,4310,4310,0
20230609,154800,713977695,4310,4310,4310,4310,6876
20230609,154700,713977695,4310,4310,4310,4310,0
20230609,154600,713977695,4310,4310,4310,4310,0
20230609,154500,713977695,4310,4310,4310,4310,0
20230609,154400,713977695,4310,4310,4310,4310,0
20230609,154300,713977695,4310,4310,4310,4310,0
20230609,154200,713977695,4310,4310,4310,4310,0
20230609,154100,713977695,4310,4310,4310,4310,0
20230609,154000,713977695,4310,4310,4310,4310,0
20230609,153900,713977695,4310,4310,4310,4310,0
20230609,153800,713977695,4310,4310,4310,4310,0
20230609,153700,713977695,4310,4310,4310,4310,0
20230609,153600,713977695,4310,4310,4310,4310,0
20230609,153500,713977695,4310,4310,4310,4310,0
20230609,153400,713977695,4310,4310,4310,4310,0
20230609,153300,713977695,4310,4310,4310,4310,0
20230609,153200,713977695,4310,4310,4310,4310,0
20230609,153100,713977695,4310,4310,4310,4310,0
20230609,153000,713977695,4310,4310,4310,4310,6876
20230609,152900,684342135,4340,4340,4340,4340,0
20230609,152800,684342135,4340,4340,4340,4340,0
20230609,152700,684342135,4340,4340,4340,4340,0
20230609,152600,684342135,4340,4340,4340,4340,0
20230609,152500,684342135,4340,4340,4340,4340,0
20230609,152400,684342135,4340,4340,4340,4340,0
20230609,152300,684342135,4340,4340,4340,4340,0
20230609,152200,684342135,4340,4340,4340,4340,0
20230609,152100,684342135,4340,4340,4340,4340,0
20230609,152000,684342135,4340,4340,4340,4340,0
20230609,151900,684342135,4340,4340,4340,4340,0
20230609,151800,684342135,4340,4340,4340,4340,3
20230609,151700,684329115,4335,4335,4335,4335,10
20230609,151600,684285765,4345,4345,4345,4345,0
20230609,151500,684285765,4345,4345,4345,4345,0
20230609,151400,684285765,4345,4345,4345,4345,0
20230609,151300,684285765,4345,4315,4345,4315,9
20230609,151200,684246900,4310,4310,4310,4310,0
20230609,151100,684246900,4310,4310,4310,4310,911
20230609,151000,680320490,4305,4305,4305,4305,0
20230609,150900,680320490,4305,4305,4305,4305,0
20230609,150800,680320490,4305,4310,4310,4300,2424
20230609,150700,669887395,4310,4310,4310,4310,0
20230609,150600,669887395,4310,4310,4310,4310,51
20230609,150500,669667585,4310,4310,4310,4310,0
20230609,150400,669667585,4310,4310,4310,4310,2
20230609,150300,669658965,4310,4315,4315,4310,51
20230609,150200,669439135,4310,4325,4325,4310,24
20230609,150100,669335530,4330,4330,4330,4330,31
20230609,150000,669201300,4340,4325,4340,4320,89
20230609,145900,668815800,4325,4325,4330,4325,121
20230609,145800,668292455,4345,4345,4345,4345,157
20230609,145700,667610290,4340,4340,4340,4340,22
20230609,145600,667514810,4350,4350,4350,4350,5
20230609,145500,667493060,4315,4335,4335,4315,1011
20230609,145400,663120270,4325,4345,4345,4325,159
20230609,145300,662431725,4345,4345,4345,4345,849
20230609,145200,658742820,4335,4335,4335,4335,0
20230609,145100,658742820,4335,4335,4335,4335,0
20230609,145000,658742820,4335,4335,4335,4335,0
20230609,144900,658742820,4335,4335,4335,4335,186
20230609,144800,657936510,4335,4340,4340,4335,1774
20230609,144700,650243005,4340,4340,4340,4340,0
20230609,144600,650243005,4340,4340,4340,4340,122
20230609,144500,649713525,4340,4340,4340,4340,21
20230609,144400,649622385,4340,4340,4340,4340,3
20230609,144300,649609365,4340,4345,4345,4340,8
20230609,144200,649574610,4345,4345,4345,4345,60
20230609,144100,649313910,4345,4345,4345,4345,67
20230609,144000,649022795,4340,4340,4340,4340,4
20230609,143900,649005435,4345,4345,4345,4345,746
20230609,143800,645764065,4340,4340,4340,4340,0
20230609,143700,645764065,4340,4340,4340,4340,0
20230609,143600,645764065,4340,4340,4340,4340,600
20230609,143500,643160065,4345,4345,4345,4345,0
20230609,143400,643160065,4345,4345,4345,4345,58
20230609,143300,642908055,4345,4345,4345,4345,1
20230609,143200,642903710,4330,4330,4330,4330,50
20230609,143100,642687210,4330,4330,4330,4330,0
20230609,143000,642687210,4330,4330,4330,4330,0
20230609,142900,642687210,4330,4330,4330,4330,0
20230609,142800,642687210,4330,4330,4330,4330,0
20230609,142700,642687210,4330,4340,4340,4330,1342
20230609,142600,636872920,4330,4330,4330,4330,0
20230609,142500,636872920,4330,4330,4330,4330,0
20230609,142400,636872920,4330,4340,4340,4330,52
20230609,142300,636647250,4340,4330,4340,4330,173
20230609,142200,635896475,4335,4330,4335,4330,302
20230609,142100,634587795,4330,4330,4330,4325,2343
20230609,142000,624442680,4330,4330,4330,4325,53
20230609,141900,624213440,4330,4330,4330,4325,5
20230609,141800,624191795,4330,4325,4330,4325,996
20230609,141700,619884085,4325,4325,4325,4325,0
20230609,141600,619884085,4325,4325,4325,4325,0
20230609,141500,619884085,4325,4325,4325,4325,163
20230609,141400,619179110,4325,4325,4325,4325,51
20230609,141300,618958535,4320,4315,4320,4315,4865
20230609,141200,597945955,4315,4315,4315,4315,0
20230609,141100,597945955,4315,4315,4315,4315,0
20230609,141000,597945955,4315,4310,4315,4310,1929
20230609,140900,589626480,4310,4310,4310,4310,0
20230609,140800,589626480,4310,4310,4310,4310,0
20230609,140700,589626480,4310,4310,4310,4310,0
20230609,140600,589626480,4310,4310,4310,4310,0
20230609,140500,589626480,4310,4310,4310,4310,50
20230609,140400,589410980,4310,4310,4310,4310,50
20230609,140300,589195480,4300,4300,4300,4300,0
20230609,140200,589195480,4300,4300,4300,4300,0
20230609,140100,589195480,4300,4300,4300,4300,0
20230609,140000,589195480,4300,4300,4300,4300,0
20230609,135900,589195480,4300,4315,4315,4300,2
20230609,135800,589186865,4310,4305,4310,4305,2316
20230609,135700,579211050,4305,4305,4305,4305,0
20230609,135600,579211050,4305,4305,4305,4305,0
20230609,135500,579211050,4305,4305,4305,4305,1
20230609,135400,579206745,4300,4300,4300,4300,0
20230609,135300,579206745,4300,4300,4300,4300,101
20230609,135200,578772445,4300,4300,4300,4300,0
20230609,135100,578772445,4300,4305,4305,4300,51
20230609,135000,578553140,4305,4305,4305,4305,127
20230609,134900,578006405,4305,4305,4305,4305,0
20230609,134800,578006405,4305,4305,4305,4305,0
20230609,134700,578006405,4305,4310,4310,4305,141
20230609,134600,577399275,4310,4310,4310,4310,0
20230609,134500,577399275,4310,4310,4310,4310,1
20230609,134400,577394965,4310,4310,4310,4310,0
20230609,134300,577394965,4310,4310,4310,4310,3
20230609,134200,577382035,4315,4315,4315,4315,0
20230609,134100,577382035,4315,4315,4315,4315,0
20230609,134000,577382035,4315,4315,4315,4315,27
20230609,133900,577265530,4320,4320,4320,4320,200
20230609,133800,576401530,4320,4305,4320,4305,5763
20230609,133700,551538170,4310,4310,4310,4310,0
20230609,133600,551538170,4310,4310,4310,4310,2
20230609,133500,551529550,4310,4310,4310,4310,51
20230609,133400,551309740,4310,4305,4310,4305,4000
20230609,133300,534072935,4305,4305,4305,4305,1
20230609,133200,534068630,4305,4305,4305,4305,0
20230609,133100,534068630,4305,4290,4305,4285,16
20230609,133000,533999990,4290,4305,4305,4290,31
20230609,132900,533866985,4295,4300,4300,4295,285
20230609,132800,532642060,4305,4310,4310,4305,221
20230609,132700,531690645,4305,4305,4310,4305,870
20230609,132600,527945290,4305,4300,4305,4300,1001
20230609,132500,523638595,4275,4295,4300,4275,2010
20230609,132400,514998490,4295,4285,4295,4285,2048
20230609,132300,506208385,4295,4295,4295,4295,0
20230609,132200,506208385,4295,4295,4295,4295,0
20230609,132100,506208385,4295,4295,4295,4295,0
20230609,132000,506208385,4295,4295,4295,4295,0
20230609,131900,506208385,4295,4295,4295,4295,0
20230609,131800,506208385,4295,4295,4295,4295,0
20230609,131700,506208385,4295,4290,4295,4290,608
20230609,131600,503598575,4295,4295,4295,4295,0
20230609,131500,503598575,4295,4295,4295,4295,0
20230609,131400,503598575,4295,4295,4295,4295,1
20230609,131300,503594280,4255,4290,4295,4255,1846
20230609,131200,495685560,4290,4290,4290,4290,140
20230609,131100,495084960,4290,4280,4290,4280,5000
20230609,131000,473651185,4280,4280,4280,4280,0
20230609,130900,473651185,4280,4280,4280,4280,0
20230609,130800,473651185,4280,4265,4280,4265,656
20230609,130700,470850540,4270,4270,4270,4270,0
20230609,130600,470850540,4270,4270,4270,4270,0
20230609,130500,470850540,4270,4270,4270,4270,0
20230609,130400,470850540,4270,4270,4270,4270,0
20230609,130300,470850540,4270,4270,4270,4270,0
20230609,130200,470850540,4270,4270,4270,4270,0
20230609,130100,470850540,4270,4270,4270,4270,0
20230609,130000,470850540,4270,4270,4270,4270,1
20230609,125900,470846270,4270,4270,4270,4270,21
20230609,125800,470756600,4270,4270,4270,4270,0
20230609,125700,470756600,4270,4270,4270,4270,0
20230609,125600,470756600,4270,4270,4270,4270,0
20230609,125500,470756600,4270,4270,4270,4270,0
20230609,125400,470756600,4270,4270,4270,4270,0
20230609,125300,470756600,4270,4265,4270,4265,3010
20230609,125200,457904485,4255,4255,4255,4255,6
20230609,125100,457878955,4255,4255,4255,4255,0
20230609,125000,457878955,4255,4255,4255,4255,0
20230609,124900,457878955,4255,4255,4255,4255,0
20230609,124800,457878955,4255,4255,4255,4255,1
20230609,124700,457874700,4255,4255,4255,4255,0
20230609,124600,457874700,4255,4255,4255,4255,1
20230609,124500,457870445,4250,4250,4250,4250,0
20230609,124400,457870445,4250,4245,4280,4245,8058
20230609,124300,423589730,4240,4240,4240,4240,0
20230609,124200,423589730,4240,4240,4240,4240,0
20230609,124100,423589730,4240,4240,4240,4240,0
20230609,124000,423589730,4240,4240,4240,4240,3
20230609,123900,423577010,4240,4240,4240,4240,2
20230609,123800,423568530,4245,4245,4245,4245,78
20230609,123700,423237420,4240,4240,4240,4240,0
20230609,123600,423237420,4240,4240,4240,4240,2
20230609,123500,423228940,4215,4235,4245,4215,2003
20230609,123400,414730030,4240,4240,4240,4240,2
20230609,123300,414721550,4240,4190,4240,4190,5205
20230609,123200,392798820,4180,4180,4180,4180,0
20230609,123100,392798820,4180,4180,4180,4180,0
20230609,123000,392798820,4180,4180,4180,4180,0
20230609,122900,392798820,4180,4180,4180,4180,0
20230609,122800,392798820,4180,4180,4180,4180,0
20230609,122700,392798820,4180,4180,4180,4180,0
20230609,122600,392798820,4180,4180,4180,4180,0
20230609,122500,392798820,4180,4180,4180,4180,11
20230609,122400,392752840,4180,4180,4180,4180,0
20230609,122300,392752840,4180,4180,4180,4180,0
20230609,122200,392752840,4180,4180,4180,4180,0
20230609,122100,392752840,4180,4180,4180,4180,0
20230609,122000,392752840,4180,4180,4180,4180,0
20230609,121900,392752840,4180,4180,4180,4180,0
20230609,121800,392752840,4180,4180,4180,4180,75
20230609,121700,392439340,4180,4180,4180,4180,0
20230609,121600,392439340,4180,4180,4180,4180,0
20230609,121500,392439340,4180,4180,4180,4180,0
20230609,121400,392439340,4180,4180,4180,4180,1
20230609,121300,392435160,4190,4190,4190,4190,0
20230609,121200,392435160,4190,4190,4190,4190,0
20230609,121100,392435160,4190,4190,4190,4190,21
20230609,121000,392347170,4190,4190,4190,4190,135
20230609,120900,391781520,4190,4190,4190,4190,264
20230609,120800,390675360,4190,4190,4190,4190,7021
20230609,120700,361257370,4190,4190,4190,4190,0
20230609,120600,361257370,4190,4190,4190,4190,0
20230609,120500,361257370,4190,4190,4190,4190,13
20230609,120400,361202900,4190,4190,4190,4190,13
20230609,120300,361148430,4190,4200,4200,4190,355
20230609,120200,359657570,4200,4200,4200,4200,1
20230609,120100,359653370,4200,4200,4200,4200,0
20230609,120000,359653370,4200,4200,4200,4200,0
20230609,115900,359653370,4200,4200,4200,4200,0
20230609,115800,359653370,4200,4200,4200,4200,0
20230609,115700,359653370,4200,4200,4200,4200,0
20230609,115600,359653370,4200,4200,4200,4200,0
20230609,115500,359653370,4200,4200,4200,4200,0
20230609,115400,359653370,4200,4200,4200,4200,0
20230609,115300,359653370,4200,4200,4200,4200,0
20230609,115200,359653370,4200,4200,4200,4200,0
20230609,115100,359653370,4200,4200,4200,4200,0
20230609,115000,359653370,4200,4200,4200,4200,3
20230609,114900,359640770,4200,4200,4200,4200,3
20230609,114800,359628170,4200,4200,4200,4200,103
20230609,114700,359195570,4200,4200,4200,4200,0
20230609,114600,359195570,4200,4200,4200,4200,0
20230609,114500,359195570,4200,4200,4200,4200,3
20230609,114400,359182970,4210,4210,4210,4210,0
20230609,114300,359182970,4210,4210,4210,4210,101
20230609,114200,358757760,4200,4210,4210,4200,301
20230609,114100,357490560,4210,4210,4210,4210,100
20230609,114000,357069560,4210,4210,4210,4210,220
20230609,113900,356143360,4205,4205,4205,4205,0
20230609,113800,356143360,4205,4205,4205,4205,0
20230609,113700,356143360,4205,4205,4205,4205,0
20230609,113600,356143360,4205,4205,4205,4205,1
20230609,113500,356139155,4205,4205,4205,4205,0
20230609,113400,356139155,4205,4205,4205,4205,0
20230609,113300,356139155,4205,4205,4205,4205,219
20230609,113200,355218260,4205,4205,4205,4205,10
20230609,113100,355176210,4205,4205,4205,4205,0
20230609,113000,355176210,4205,4205,4205,4205,1
20230609,112900,355172005,4205,4205,4205,4205,0
20230609,112800,355172005,4205,4205,4205,4205,49
20230609,112700,354965960,4205,4205,4205,4205,0
20230609,112600,354965960,4205,4205,4205,4205,1
20230609,112500,354961755,4210,4210,4210,4210,1
20230609,112400,354957545,4205,4205,4205,4205,0
20230609,112300,354957545,4205,4205,4205,4205,4
20230609,112200,354940725,4205,4205,4205,4205,20
20230609,112100,354856625,4205,4205,4205,4205,0
20230609,112000,354856625,4205,4205,4205,4205,0
20230609,111900,354856625,4205,4190,4205,4190,11
20230609,111800,354810520,4210,4210,4210,4210,0
20230609,111700,354810520,4210,4210,4210,4210,0
20230609,111600,354810520,4210,4205,4210,4190,1125
20230609,111500,350089370,4210,4210,4210,4210,232
20230609,111400,349112650,4210,4210,4210,4210,501
20230609,111300,347003440,4205,4205,4205,4205,0
20230609,111200,347003440,4205,4205,4205,4205,0
20230609,111100,347003440,4205,4205,4205,4205,17
20230609,111000,346931955,4205,4205,4205,4205,0
20230609,110900,346931955,4205,4205,4205,4205,5
20230609,110800,346910930,4205,4205,4205,4205,2
20230609,110700,346902520,4210,4210,4210,4210,1
20230609,110600,346898310,4210,4210,4210,4210,19
20230609,110500,346818320,4200,4200,4200,4200,0
20230609,110400,346818320,4200,4200,4200,4200,0
20230609,110300,346818320,4200,4210,4210,4200,13
20230609,110200,346763710,4200,4200,4200,4200,0
20230609,110100,346763710,4200,4200,4200,4200,0
20230609,110000,346763710,4200,4200,4200,4200,0
20230609,105900,346763710,4200,4200,4200,4200,100
20230609,105800,346343710,4200,4200,4200,4200,143
20230609,105700,345743110,4200,4200,4200,4200,100
20230609,105600,345323110,4200,4205,4205,4200,354
20230609,105500,343834640,4205,4205,4205,4205,100
20230609,105400,343414140,4210,4210,4210,4210,0
20230609,105300,343414140,4210,4210,4210,4210,0
20230609,105200,343414140,4210,4210,4210,4210,0
20230609,105100,343414140,4210,4210,4210,4210,0
20230609,105000,343414140,4210,4210,4210,4210,200
20230609,104900,342572140,4205,4205,4205,4205,0
20230609,104800,342572140,4205,4205,4205,4205,217
20230609,104700,341659655,4205,4205,4205,4205,200
20230609,104600,340818655,4210,4210,4210,4210,0
20230609,104500,340818655,4210,4210,4210,4210,5
20230609,104400,340797605,4210,4210,4210,4210,140
20230609,104300,340208205,4210,4210,4210,4210,0
20230609,104200,340208205,4210,4210,4210,4210,0
20230609,104100,340208205,4210,4210,4210,4210,0
20230609,104000,340208205,4210,4210,4210,4210,0
20230609,103900,340208205,4210,4210,4210,4210,1
20230609,103800,340203995,4205,4230,4230,4200,1230
20230609,103700,335019100,4230,4230,4230,4230,0
20230609,103600,335019100,4230,4230,4230,4230,1050
20230609,103500,330577600,4235,4235,4235,4235,37
20230609,103400,330420905,4235,4240,4240,4235,149
20230609,103300,329789785,4245,4245,4245,4245,107
20230609,103200,329335570,4245,4255,4255,4245,355
20230609,103100,327827210,4250,4265,4270,4250,3857
20230609,103000,311420960,4270,4285,4285,4270,965
20230609,102900,307292075,4290,4290,4290,4290,0
20230609,102800,307292075,4290,4305,4305,4290,892
20230609,102700,303455105,4305,4305,4310,4305,897
20230609,102600,299592270,4305,4315,4315,4305,2858
20230609,102500,287267450,4315,4300,4320,4300,3136
20230609,102400,273738960,4305,4235,4305,4235,11256
20230609,102300,225798970,4235,4200,4235,4200,4608
20230609,102200,206335625,4200,4205,4225,4190,3664
20230609,102100,190905110,4200,4200,4200,4200,286
20230609,102000,189703910,4200,4200,4200,4200,139
20230609,101900,189120110,4190,4190,4190,4190,0
20230609,101800,189120110,4190,4190,4190,4190,0
20230609,101700,189120110,4190,4190,4190,4190,146
20230609,101600,188508370,4190,4190,4190,4190,200
20230609,101500,187670370,4190,4190,4190,4190,0
20230609,101400,187670370,4190,4180,4190,4180,1319
20230609,101300,182144095,4140,4140,4140,4140,0
20230609,101200,182144095,4140,4175,4175,4140,50
20230609,101100,181936635,4185,4185,4185,4185,3
20230609,101000,181924080,4185,4180,4185,4180,14
20230609,100900,181865520,4185,4185,4185,4185,12
20230609,100800,181815300,4185,4185,4185,4185,5
20230609,100700,181794375,4180,4190,4190,4180,19
20230609,100600,181714945,4180,4180,4180,4180,0
20230609,100500,181714945,4180,4180,4180,4180,1
20230609,100400,181710765,4175,4175,4175,4175,0
20230609,100300,181710765,4175,4175,4175,4175,51
20230609,100200,181497840,4175,4185,4185,4175,63
20230609,100100,181234325,4210,4195,4210,4195,1407
20230609,100000,175316460,4195,4200,4200,4195,698
20230609,095900,172385035,4200,4200,4200,4200,162
20230609,095800,171704635,4200,4200,4200,4170,123
20230609,095700,171191630,4205,4210,4215,4170,2784
20230609,095600,159470205,4210,4210,4210,4210,3
20230609,095500,159457575,4210,4195,4210,4195,3454
20230609,095400,144946240,4195,4185,4195,4180,2978
20230609,095300,132466735,4175,4180,4180,4130,218
20230609,095200,131557805,4185,4180,4185,4180,8
20230609,095100,131524340,4185,4175,4185,4110,2656
20230609,095000,120464955,4175,4170,4175,4170,290
20230609,094900,119255110,4160,4160,4170,4160,5500
20230609,094800,96354670,4165,4165,4165,4165,299
20230609,094700,95109335,4165,4170,4170,4165,28
20230609,094600,94992685,4170,4165,4170,4165,250
20230609,094500,93950860,4170,4170,4170,4170,0
20230609,094400,93950860,4170,4150,4175,4150,6281
20230609,094300,67764830,4120,4125,4150,4120,501
20230609,094200,65691785,4125,4125,4125,4125,0
20230609,094100,65691785,4125,4125,4125,4125,0
20230609,094000,65691785,4125,4110,4125,4110,1045
20230609,093900,61391250,4110,4110,4110,4110,0
20230609,093800,61391250,4110,4115,4115,4110,109
20230609,093700,60942865,4115,4115,4115,4115,0
20230609,093600,60942865,4115,4115,4115,4115,330
20230609,093500,59584915,4115,4115,4115,4115,0
20230609,093400,59584915,4115,4115,4115,4115,400
20230609,093300,57938915,4120,4120,4120,4120,50
20230609,093200,57732915,4125,4125,4125,4125,0
20230609,093100,57732915,4125,4125,4125,4125,8
20230609,093000,57699915,4115,4115,4115,4115,0
20230609,092900,57699915,4115,4115,4115,4115,0
20230609,092800,57699915,4115,4115,4115,4115,201
20230609,092700,56872800,4110,4130,4130,4110,155
20230609,092600,56234985,4130,4130,4130,4130,0
20230609,092500,56234985,4130,4140,4140,4095,505
20230609,092400,54161420,4115,4115,4115,4115,0
20230609,092300,54161420,4115,4115,4115,4115,0
20230609,092200,54161420,4115,4115,4115,4115,132
20230609,092100,53618240,4150,4150,4150,4150,1254
20230609,092000,48414140,4150,4080,4150,4080,7700
20230609,091900,16608950,4090,4090,4090,4090,0
20230609,091800,16608950,4090,4090,4090,4090,0
20230609,091700,16608950,4090,4090,4090,4090,0
20230609,091600,16608950,4090,4060,4090,4060,21
20230609,091500,16523660,4090,4090,4090,4090,100
20230609,091400,16114660,4060,4060,4060,4060,5
20230609,091300,16094360,4060,4060,4060,4060,0
20230609,091200,16094360,4060,4060,4060,4060,0
20230609,091100,16094360,4060,4065,4065,4060,1000
20230609,091000,12033975,4100,4095,4100,4095,1435
20230609,090900,6151020,4095,4060,4095,4060,293
20230609,090800,4958025,4095,4095,4095,4095,1
20230609,090700,4953930,4085,4085,4085,4085,0
20230609,090600,4953930,4085,4085,4085,4085,0
20230609,090500,4953930,4085,4085,4085,4085,16
20230609,090400,4888570,4085,4055,4085,4055,202
20230609,090300,4063430,4085,4080,4085,4080,38
20230609,090200,3908320,4085,4085,4085,4085,1
20230609,090100,3904235,4045,4050,4050,4045,13
20230609,090000,3851640,4115,4115,4115,4115,936