stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,213200,4275333230,13990,13990,13990,13990,16326
20230602,213100,4275333230,13990,13990,13990,13990,0
20230602,213000,4275333230,13990,13990,13990,13990,0
20230602,212900,4275333230,13990,13990,13990,13990,0
20230602,212800,4275333230,13990,13990,13990,13990,0
20230602,212700,4275333230,13990,13990,13990,13990,0
20230602,212600,4275333230,13990,13990,13990,13990,0
20230602,212500,4275333230,13990,13990,13990,13990,0
20230602,212400,4275333230,13990,13990,13990,13990,0
20230602,212300,4275333230,13990,13990,13990,13990,0
20230602,212200,4275333230,13990,13990,13990,13990,0
20230602,212100,4275333230,13990,13990,13990,13990,0
20230602,212000,4275333230,13990,13990,13990,13990,0
20230602,211900,4275333230,13990,13990,13990,13990,0
20230602,211800,4275333230,13990,13990,13990,13990,0
20230602,211700,4275333230,13990,13990,13990,13990,0
20230602,211600,4275333230,13990,13990,13990,13990,0
20230602,211500,4275333230,13990,13990,13990,13990,0
20230602,211400,4275333230,13990,13990,13990,13990,0
20230602,211300,4275333230,13990,13990,13990,13990,0
20230602,211200,4275333230,13990,13990,13990,13990,0
20230602,211100,4275333230,13990,13990,13990,13990,0
20230602,211000,4275333230,13990,13990,13990,13990,0
20230602,210900,4275333230,13990,13990,13990,13990,0
20230602,210800,4275333230,13990,13990,13990,13990,0
20230602,210700,4275333230,13990,13990,13990,13990,0
20230602,210600,4275333230,13990,13990,13990,13990,0
20230602,210500,4275333230,13990,13990,13990,13990,0
20230602,210400,4275333230,13990,13990,13990,13990,0
20230602,210300,4275333230,13990,13990,13990,13990,0
20230602,210200,4275333230,13990,13990,13990,13990,16326
20230602,210100,4275333230,13990,13990,13990,13990,0
20230602,210000,4275333230,13990,13990,13990,13990,0
20230602,205900,4275333230,13990,13990,13990,13990,0
20230602,205800,4275333230,13990,13990,13990,13990,0
20230602,205700,4275333230,13990,13990,13990,13990,0
20230602,205600,4275333230,13990,13990,13990,13990,0
20230602,205500,4275333230,13990,13990,13990,13990,0
20230602,205400,4275333230,13990,13990,13990,13990,0
20230602,205300,4275333230,13990,13990,13990,13990,0
20230602,205200,4275333230,13990,13990,13990,13990,0
20230602,205100,4275333230,13990,13990,13990,13990,0
20230602,205000,4275333230,13990,13990,13990,13990,0
20230602,204900,4275333230,13990,13990,13990,13990,0
20230602,204800,4275333230,13990,13990,13990,13990,0
20230602,204700,4275333230,13990,13990,13990,13990,0
20230602,204600,4275333230,13990,13990,13990,13990,0
20230602,204500,4275333230,13990,13990,13990,13990,0
20230602,204400,4275333230,13990,13990,13990,13990,0
20230602,204300,4275333230,13990,13990,13990,13990,0
20230602,204200,4275333230,13990,13990,13990,13990,0
20230602,204100,4275333230,13990,13990,13990,13990,0
20230602,204000,4275333230,13990,13990,13990,13990,0
20230602,203900,4275333230,13990,13990,13990,13990,0
20230602,203800,4275333230,13990,13990,13990,13990,0
20230602,203700,4275333230,13990,13990,13990,13990,0
20230602,203600,4275333230,13990,13990,13990,13990,0
20230602,203500,4275333230,13990,13990,13990,13990,0
20230602,203400,4275333230,13990,13990,13990,13990,0
20230602,203300,4275333230,13990,13990,13990,13990,0
20230602,203200,4275333230,13990,13990,13990,13990,16326
20230602,203100,4275333230,13990,13990,13990,13990,0
20230602,203000,4275333230,13990,13990,13990,13990,0
20230602,202900,4275333230,13990,13990,13990,13990,0
20230602,202800,4275333230,13990,13990,13990,13990,0
20230602,202700,4275333230,13990,13990,13990,13990,0
20230602,202600,4275333230,13990,13990,13990,13990,0
20230602,202500,4275333230,13990,13990,13990,13990,0
20230602,202400,4275333230,13990,13990,13990,13990,0
20230602,202300,4275333230,13990,13990,13990,13990,0
20230602,202200,4275333230,13990,13990,13990,13990,0
20230602,202100,4275333230,13990,13990,13990,13990,0
20230602,202000,4275333230,13990,13990,13990,13990,0
20230602,201900,4275333230,13990,13990,13990,13990,0
20230602,201800,4275333230,13990,13990,13990,13990,0
20230602,201700,4275333230,13990,13990,13990,13990,0
20230602,201600,4275333230,13990,13990,13990,13990,0
20230602,201500,4275333230,13990,13990,13990,13990,0
20230602,201400,4275333230,13990,13990,13990,13990,0
20230602,201300,4275333230,13990,13990,13990,13990,0
20230602,201200,4275333230,13990,13990,13990,13990,0
20230602,201100,4275333230,13990,13990,13990,13990,0
20230602,201000,4275333230,13990,13990,13990,13990,0
20230602,200900,4275333230,13990,13990,13990,13990,0
20230602,200800,4275333230,13990,13990,13990,13990,0
20230602,200700,4275333230,13990,13990,13990,13990,0
20230602,200600,4275333230,13990,13990,13990,13990,0
20230602,200500,4275333230,13990,13990,13990,13990,0
20230602,200400,4275333230,13990,13990,13990,13990,0
20230602,200300,4275333230,13990,13990,13990,13990,0
20230602,200200,4275333230,13990,13990,13990,13990,16326
20230602,200100,4275333230,13990,13990,13990,13990,0
20230602,200000,4275333230,13990,13990,13990,13990,0
20230602,195900,4275333230,13990,13990,13990,13990,0
20230602,195800,4275333230,13990,13990,13990,13990,0
20230602,195700,4275333230,13990,13990,13990,13990,0
20230602,195600,4275333230,13990,13990,13990,13990,0
20230602,195500,4275333230,13990,13990,13990,13990,0
20230602,195400,4275333230,13990,13990,13990,13990,0
20230602,195300,4275333230,13990,13990,13990,13990,0
20230602,195200,4275333230,13990,13990,13990,13990,0
20230602,195100,4275333230,13990,13990,13990,13990,0
20230602,195000,4275333230,13990,13990,13990,13990,0
20230602,194900,4275333230,13990,13990,13990,13990,0
20230602,194800,4275333230,13990,13990,13990,13990,0
20230602,194700,4275333230,13990,13990,13990,13990,0
20230602,194600,4275333230,13990,13990,13990,13990,0
20230602,194500,4275333230,13990,13990,13990,13990,0
20230602,194400,4275333230,13990,13990,13990,13990,0
20230602,194300,4275333230,13990,13990,13990,13990,0
20230602,194200,4275333230,13990,13990,13990,13990,0
20230602,194100,4275333230,13990,13990,13990,13990,0
20230602,194000,4275333230,13990,13990,13990,13990,0
20230602,193900,4275333230,13990,13990,13990,13990,0
20230602,193800,4275333230,13990,13990,13990,13990,0
20230602,193700,4275333230,13990,13990,13990,13990,0
20230602,193600,4275333230,13990,13990,13990,13990,0
20230602,193500,4275333230,13990,13990,13990,13990,0
20230602,193400,4275333230,13990,13990,13990,13990,0
20230602,193300,4275333230,13990,13990,13990,13990,0
20230602,193200,4275333230,13990,13990,13990,13990,16326
20230602,193100,4275333230,13990,13990,13990,13990,0
20230602,193000,4275333230,13990,13990,13990,13990,0
20230602,192900,4275333230,13990,13990,13990,13990,0
20230602,192800,4275333230,13990,13990,13990,13990,0
20230602,192700,4275333230,13990,13990,13990,13990,0
20230602,192600,4275333230,13990,13990,13990,13990,0
20230602,192500,4275333230,13990,13990,13990,13990,0
20230602,192400,4275333230,13990,13990,13990,13990,0
20230602,192300,4275333230,13990,13990,13990,13990,0
20230602,192200,4275333230,13990,13990,13990,13990,0
20230602,192100,4275333230,13990,13990,13990,13990,0
20230602,192000,4275333230,13990,13990,13990,13990,0
20230602,191900,4275333230,13990,13990,13990,13990,0
20230602,191800,4275333230,13990,13990,13990,13990,0
20230602,191700,4275333230,13990,13990,13990,13990,0
20230602,191600,4275333230,13990,13990,13990,13990,0
20230602,191500,4275333230,13990,13990,13990,13990,0
20230602,191400,4275333230,13990,13990,13990,13990,0
20230602,191300,4275333230,13990,13990,13990,13990,0
20230602,191200,4275333230,13990,13990,13990,13990,0
20230602,191100,4275333230,13990,13990,13990,13990,0
20230602,191000,4275333230,13990,13990,13990,13990,0
20230602,190900,4275333230,13990,13990,13990,13990,0
20230602,190800,4275333230,13990,13990,13990,13990,0
20230602,190700,4275333230,13990,13990,13990,13990,0
20230602,190600,4275333230,13990,13990,13990,13990,0
20230602,190500,4275333230,13990,13990,13990,13990,0
20230602,190400,4275333230,13990,13990,13990,13990,0
20230602,190300,4275333230,13990,13990,13990,13990,0
20230602,190200,4275333230,13990,13990,13990,13990,16326
20230602,190100,4275333230,13990,13990,13990,13990,0
20230602,190000,4275333230,13990,13990,13990,13990,0
20230602,185900,4275333230,13990,13990,13990,13990,0
20230602,185800,4275333230,13990,13990,13990,13990,0
20230602,185700,4275333230,13990,13990,13990,13990,0
20230602,185600,4275333230,13990,13990,13990,13990,0
20230602,185500,4275333230,13990,13990,13990,13990,0
20230602,185400,4275333230,13990,13990,13990,13990,0
20230602,185300,4275333230,13990,13990,13990,13990,0
20230602,185200,4275333230,13990,13990,13990,13990,0
20230602,185100,4275333230,13990,13990,13990,13990,0
20230602,185000,4275333230,13990,13990,13990,13990,0
20230602,184900,4275333230,13990,13990,13990,13990,0
20230602,184800,4275333230,13990,13990,13990,13990,0
20230602,184700,4275333230,13990,13990,13990,13990,0
20230602,184600,4275333230,13990,13990,13990,13990,0
20230602,184500,4275333230,13990,13990,13990,13990,0
20230602,184400,4275333230,13990,13990,13990,13990,0
20230602,184300,4275333230,13990,13990,13990,13990,0
20230602,184200,4275333230,13990,13990,13990,13990,0
20230602,184100,4275333230,13990,13990,13990,13990,0
20230602,184000,4275333230,13990,13990,13990,13990,0
20230602,183900,4275333230,13990,13990,13990,13990,0
20230602,183800,4275333230,13990,13990,13990,13990,0
20230602,183700,4275333230,13990,13990,13990,13990,0
20230602,183600,4275333230,13990,13990,13990,13990,0
20230602,183500,4275333230,13990,13990,13990,13990,0
20230602,183400,4275333230,13990,13990,13990,13990,0
20230602,183300,4275333230,13990,13990,13990,13990,0
20230602,183200,4275333230,13990,13990,13990,13990,16326
20230602,183100,4275333230,13990,13990,13990,13990,0
20230602,183000,4275333230,13990,13990,13990,13990,0
20230602,182900,4275333230,13990,13990,13990,13990,0
20230602,182800,4275333230,13990,13990,13990,13990,0
20230602,182700,4275333230,13990,13990,13990,13990,0
20230602,182600,4275333230,13990,13990,13990,13990,0
20230602,182500,4275333230,13990,13990,13990,13990,0
20230602,182400,4275333230,13990,13990,13990,13990,0
20230602,182300,4275333230,13990,13990,13990,13990,0
20230602,182200,4275333230,13990,13990,13990,13990,0
20230602,182100,4275333230,13990,13990,13990,13990,0
20230602,182000,4275333230,13990,13990,13990,13990,0
20230602,181900,4275333230,13990,13990,13990,13990,0
20230602,181800,4275333230,13990,13990,13990,13990,0
20230602,181700,4275333230,13990,13990,13990,13990,0
20230602,181600,4275333230,13990,13990,13990,13990,0
20230602,181500,4275333230,13990,13990,13990,13990,0
20230602,181400,4275333230,13990,13990,13990,13990,0
20230602,181300,4275333230,13990,13990,13990,13990,0
20230602,181200,4275333230,13990,13990,13990,13990,0
20230602,181100,4275333230,13990,13990,13990,13990,0
20230602,181000,4275333230,13990,13990,13990,13990,0
20230602,180900,4275333230,13990,13990,13990,13990,0
20230602,180800,4275333230,13990,13990,13990,13990,0
20230602,180700,4275333230,13990,13990,13990,13990,0
20230602,180600,4275333230,13990,13990,13990,13990,0
20230602,180500,4275333230,13990,13990,13990,13990,0
20230602,180400,4275333230,13990,13990,13990,13990,0
20230602,180300,4275333230,13990,13990,13990,13990,0
20230602,180200,4275333230,13990,13990,13990,13990,16326
20230602,180100,4275333230,13990,13990,13990,13990,0
20230602,180000,4275333230,13990,13990,13990,13990,0
20230602,175900,4275333230,13990,13990,13990,13990,0
20230602,175800,4275333230,13990,13990,13990,13990,0
20230602,175700,4275333230,13990,13990,13990,13990,0
20230602,175600,4275333230,13990,13990,13990,13990,0
20230602,175500,4275333230,13990,13990,13990,13990,0
20230602,175400,4275333230,13990,13990,13990,13990,0
20230602,175300,4275333230,13990,13990,13990,13990,0
20230602,175200,4275333230,13990,13990,13990,13990,0
20230602,175100,4275333230,13990,13990,13990,13990,0
20230602,175000,4275333230,13990,13990,13990,13990,0
20230602,174900,4275333230,13990,13990,13990,13990,0
20230602,174800,4275333230,13990,13990,13990,13990,0
20230602,174700,4275333230,13990,13990,13990,13990,0
20230602,174600,4275333230,13990,13990,13990,13990,0
20230602,174500,4275333230,13990,13990,13990,13990,0
20230602,174400,4275333230,13990,13990,13990,13990,0
20230602,174300,4275333230,13990,13990,13990,13990,0
20230602,174200,4275333230,13990,13990,13990,13990,0
20230602,174100,4275333230,13990,13990,13990,13990,0
20230602,174000,4275333230,13990,13990,13990,13990,0
20230602,173900,4275333230,13990,13990,13990,13990,0
20230602,173800,4275333230,13990,13990,13990,13990,0
20230602,173700,4275333230,13990,13990,13990,13990,0
20230602,173600,4275333230,13990,13990,13990,13990,0
20230602,173500,4275333230,13990,13990,13990,13990,0
20230602,173400,4275333230,13990,13990,13990,13990,0
20230602,173300,4275333230,13990,13990,13990,13990,0
20230602,173200,4275333230,13990,13990,13990,13990,16326
20230602,173100,4275333230,13990,13990,13990,13990,0
20230602,173000,4275333230,13990,13990,13990,13990,0
20230602,172900,4275333230,13990,13990,13990,13990,0
20230602,172800,4275333230,13990,13990,13990,13990,0
20230602,172700,4275333230,13990,13990,13990,13990,0
20230602,172600,4275333230,13990,13990,13990,13990,0
20230602,172500,4275333230,13990,13990,13990,13990,0
20230602,172400,4275333230,13990,13990,13990,13990,0
20230602,172300,4275333230,13990,13990,13990,13990,0
20230602,172200,4275333230,13990,13990,13990,13990,0
20230602,172100,4275333230,13990,13990,13990,13990,0
20230602,172000,4275333230,13990,13990,13990,13990,0
20230602,171900,4275333230,13990,13990,13990,13990,0
20230602,171800,4275333230,13990,13990,13990,13990,0
20230602,171700,4275333230,13990,13990,13990,13990,0
20230602,171600,4275333230,13990,13990,13990,13990,0
20230602,171500,4275333230,13990,13990,13990,13990,0
20230602,171400,4275333230,13990,13990,13990,13990,0
20230602,171300,4275333230,13990,13990,13990,13990,0
20230602,171200,4275333230,13990,13990,13990,13990,0
20230602,171100,4275333230,13990,13990,13990,13990,0
20230602,171000,4275333230,13990,13990,13990,13990,0
20230602,170900,4275333230,13990,13990,13990,13990,0
20230602,170800,4275333230,13990,13990,13990,13990,0
20230602,170700,4275333230,13990,13990,13990,13990,0
20230602,170600,4275333230,13990,13990,13990,13990,0
20230602,170500,4275333230,13990,13990,13990,13990,0
20230602,170400,4275333230,13990,13990,13990,13990,0
20230602,170300,4275333230,13990,13990,13990,13990,0
20230602,170200,4275333230,13990,13990,13990,13990,16326
20230602,170100,4275333230,13990,13990,13990,13990,0
20230602,170000,4275333230,13990,13990,13990,13990,0
20230602,165900,4275333230,13990,13990,13990,13990,0
20230602,165800,4275333230,13990,13990,13990,13990,0
20230602,165700,4275333230,13990,13990,13990,13990,0
20230602,165600,4275333230,13990,13990,13990,13990,0
20230602,165500,4275333230,13990,13990,13990,13990,0
20230602,165400,4275333230,13990,13990,13990,13990,0
20230602,165300,4275333230,13990,13990,13990,13990,0
20230602,165200,4275333230,13990,13990,13990,13990,0
20230602,165100,4275333230,13990,13990,13990,13990,0
20230602,165000,4275333230,13990,13990,13990,13990,0
20230602,164900,4275333230,13990,13990,13990,13990,0
20230602,164800,4275333230,13990,13990,13990,13990,0
20230602,164700,4275333230,13990,13990,13990,13990,0
20230602,164600,4275333230,13990,13990,13990,13990,0
20230602,164500,4275333230,13990,13990,13990,13990,0
20230602,164400,4275333230,13990,13990,13990,13990,0
20230602,164300,4275333230,13990,13990,13990,13990,0
20230602,164200,4275333230,13990,13990,13990,13990,0
20230602,164100,4275333230,13990,13990,13990,13990,0
20230602,164000,4275333230,13990,13990,13990,13990,0
20230602,163900,4275333230,13990,13990,13990,13990,0
20230602,163800,4275333230,13990,13990,13990,13990,0
20230602,163700,4275333230,13990,13990,13990,13990,0
20230602,163600,4275333230,13990,13990,13990,13990,0
20230602,163500,4275333230,13990,13990,13990,13990,0
20230602,163400,4275333230,13990,13990,13990,13990,0
20230602,163300,4275333230,13990,13990,13990,13990,0
20230602,163200,4275333230,13990,13990,13990,13990,16326
20230602,163100,4275333230,13990,13990,13990,13990,0
20230602,163000,4275333230,13990,13990,13990,13990,0
20230602,162900,4275333230,13990,13990,13990,13990,0
20230602,162800,4275333230,13990,13990,13990,13990,0
20230602,162700,4275333230,13990,13990,13990,13990,0
20230602,162600,4275333230,13990,13990,13990,13990,0
20230602,162500,4275333230,13990,13990,13990,13990,0
20230602,162400,4275333230,13990,13990,13990,13990,0
20230602,162300,4275333230,13990,13990,13990,13990,0
20230602,162200,4275333230,13990,13990,13990,13990,0
20230602,162100,4275333230,13990,13990,13990,13990,0
20230602,162000,4275333230,13990,13990,13990,13990,0
20230602,161900,4275333230,13990,13990,13990,13990,0
20230602,161800,4275333230,13990,13990,13990,13990,0
20230602,161700,4275333230,13990,13990,13990,13990,0
20230602,161600,4275333230,13990,13990,13990,13990,0
20230602,161500,4275333230,13990,13990,13990,13990,0
20230602,161400,4275333230,13990,13990,13990,13990,0
20230602,161300,4275333230,13990,13990,13990,13990,0
20230602,161200,4275333230,13990,13990,13990,13990,0
20230602,161100,4275333230,13990,13990,13990,13990,0
20230602,161000,4275333230,13990,13990,13990,13990,0
20230602,160900,4275333230,13990,13990,13990,13990,0
20230602,160800,4275333230,13990,13990,13990,13990,0
20230602,160700,4275333230,13990,13990,13990,13990,0
20230602,160600,4275333230,13990,13990,13990,13990,0
20230602,160500,4275333230,13990,13990,13990,13990,0
20230602,160400,4275333230,13990,13990,13990,13990,0
20230602,160300,4275333230,13990,13990,13990,13990,0
20230602,160200,4275333230,13990,13990,13990,13990,16326
20230602,160100,4275333230,13990,13990,13990,13990,0
20230602,160000,4275333230,13990,13990,13990,13990,0
20230602,155900,4275333230,13990,13990,13990,13990,0
20230602,155800,4275333230,13990,13990,13990,13990,0
20230602,155700,4275333230,13990,13990,13990,13990,0
20230602,155600,4275333230,13990,13990,13990,13990,0
20230602,155500,4275333230,13990,13990,13990,13990,0
20230602,155400,4275333230,13990,13990,13990,13990,0
20230602,155300,4275333230,13990,13990,13990,13990,0
20230602,155200,4275333230,13990,13990,13990,13990,0
20230602,155100,4275333230,13990,13990,13990,13990,0
20230602,155000,4275333230,13990,13990,13990,13990,0
20230602,154900,4275333230,13990,13990,13990,13990,0
20230602,154800,4275333230,13990,13990,13990,13990,0
20230602,154700,4275333230,13990,13990,13990,13990,0
20230602,154600,4275333230,13990,13990,13990,13990,0
20230602,154500,4275333230,13990,13990,13990,13990,0
20230602,154400,4275333230,13990,13990,13990,13990,0
20230602,154300,4275333230,13990,13990,13990,13990,0
20230602,154200,4275333230,13990,13990,13990,13990,0
20230602,154100,4275333230,13990,13990,13990,13990,0
20230602,154000,4275333230,13990,13990,13990,13990,0
20230602,153900,4275333230,13990,13990,13990,13990,0
20230602,153800,4275333230,13990,13990,13990,13990,0
20230602,153700,4275333230,13990,13990,13990,13990,0
20230602,153600,4275333230,13990,13990,13990,13990,0
20230602,153500,4275333230,13990,13990,13990,13990,0
20230602,153400,4275333230,13990,13990,13990,13990,0
20230602,153300,4275333230,13990,13990,13990,13990,0
20230602,153200,4275333230,13990,13990,13990,13990,16326
20230602,153100,4275333230,13990,13990,13990,13990,0
20230602,153000,4275333230,13990,13990,13990,13990,16326
20230602,152900,4046932490,13960,13960,13960,13960,0
20230602,152800,4046932490,13960,13960,13960,13960,0
20230602,152700,4046932490,13960,13960,13960,13960,0
20230602,152600,4046932490,13960,13960,13960,13960,0
20230602,152500,4046932490,13960,13960,13960,13960,0
20230602,152400,4046932490,13960,13960,13960,13960,0
20230602,152300,4046932490,13960,13960,13960,13960,0
20230602,152200,4046932490,13960,13960,13960,13960,0
20230602,152100,4046932490,13960,13960,13960,13960,0
20230602,152000,4046932490,13960,13960,13960,13960,0
20230602,151900,4046932490,13960,13960,13960,13950,1609
20230602,151800,4024480430,13960,13950,13960,13950,3001
20230602,151700,3982601930,13950,13960,13960,13950,590
20230602,151600,3974366680,13950,13950,13960,13940,1381
20230602,151500,3955101650,13940,13940,13950,13940,274
20230602,151400,3951280790,13950,13940,13950,13940,792
20230602,151300,3940237020,13940,13940,13950,13940,265
20230602,151200,3936542390,13950,13960,13960,13950,1065
20230602,151100,3921685560,13960,13950,13960,13950,171
20230602,151000,3919299840,13950,13950,13960,13950,272
20230602,150900,3915505280,13960,13960,13960,13950,1826
20230602,150800,3890031550,13950,13960,13960,13950,659
20230602,150700,3880835730,13960,13970,13970,13960,252
20230602,150600,3877315530,13970,13970,13980,13960,2346
20230602,150500,3844543890,13970,13960,13990,13960,927
20230602,150400,3831584990,13980,13950,13980,13950,1884
20230602,150300,3805281960,13950,13950,13950,13930,1009
20230602,150200,3791215930,13950,13940,13950,13930,930
20230602,150100,3778251230,13930,13940,13950,13930,1107
20230602,150000,3762818710,13940,13910,13940,13910,951
20230602,145900,3749568580,13920,13920,13920,13920,409
20230602,145800,3743875300,13920,13920,13920,13900,602
20230602,145700,3735502190,13910,13920,13920,13910,139
20230602,145600,3733568530,13910,13910,13910,13910,456
20230602,145500,3727225570,13910,13910,13910,13910,2
20230602,145400,3727197750,13900,13930,13930,13900,1003
20230602,145300,3713248460,13950,13940,13950,13940,1277
20230602,145200,3695443770,13940,13910,13940,13910,1099
20230602,145100,3680139590,13910,13910,13910,13910,694
20230602,145000,3670486050,13910,13920,13920,13910,248
20230602,144900,3667034350,13910,13920,13920,13910,51
20230602,144800,3666324790,13920,13920,13920,13920,17
20230602,144700,3666088150,13900,13910,13910,13900,1610
20230602,144600,3643700260,13910,13910,13910,13910,51
20230602,144500,3642990850,13910,13930,13930,13910,2358
20230602,144400,3610171720,13930,13920,13930,13920,405
20230602,144300,3604530310,13930,13930,13930,13920,141
20230602,144200,3602566420,13930,13920,13930,13920,27
20230602,144100,3602190550,13930,13930,13930,13920,292
20230602,144000,3598123370,13930,13920,13930,13920,150
20230602,143900,3596034370,13940,13940,13940,13930,1064
20230602,143800,3581204780,13940,13930,13950,13930,2328
20230602,143700,3548762040,13930,13920,13930,13910,1240
20230602,143600,3531500140,13920,13920,13920,13920,12
20230602,143500,3531333100,13920,13920,13920,13910,69
20230602,143400,3530372700,13920,13920,13920,13920,209
20230602,143300,3527463420,13900,13900,13910,13890,1795
20230602,143200,3502508740,13900,13890,13900,13890,592
20230602,143100,3494284940,13900,13900,13900,13900,14
20230602,143000,3494090340,13900,13900,13900,13890,47
20230602,142900,3493437300,13900,13890,13900,13890,28
20230602,142800,3493048350,13900,13890,13900,13890,63
20230602,142700,3492173220,13900,13910,13910,13890,575
20230602,142600,3484177650,13900,13900,13900,13900,48
20230602,142500,3483510450,13910,13900,13910,13900,315
20230602,142400,3479131640,13920,13910,13920,13910,209
20230602,142300,3476223580,13910,13910,13910,13910,690
20230602,142200,3466625680,13930,13930,13930,13930,0
20230602,142100,3466625680,13930,13890,13930,13890,4348
20230602,142000,3406196710,13880,13880,13880,13880,2151
20230602,141900,3376340830,13880,13870,13880,13870,151
20230602,141800,3374246070,13880,13880,13880,13880,96
20230602,141700,3372913590,13880,13880,13880,13870,422
20230602,141600,3367056240,13870,13880,13880,13870,356
20230602,141500,3362116030,13880,13880,13880,13880,10
20230602,141400,3361977230,13870,13880,13880,13870,77
20230602,141300,3360909200,13880,13870,13880,13870,45
20230602,141200,3360285000,13870,13890,13890,13870,1147
20230602,141100,3344369170,13880,13890,13890,13880,1706
20230602,141000,3320683070,13890,13900,13900,13890,2458
20230602,140900,3286522220,13900,13910,13910,13900,303
20230602,140800,3282308690,13910,13910,13910,13910,327
20230602,140700,3277760120,13900,13910,13910,13900,176
20230602,140600,3275313360,13900,13900,13900,13900,139
20230602,140500,3273381260,13900,13910,13910,13900,535
20230602,140400,3265939710,13910,13910,13910,13900,210
20230602,140300,3263020480,13900,13920,13920,13900,3857
20230602,140200,3209360380,13930,13950,13950,13930,6595
20230602,140100,3117396270,13960,13960,13960,13960,628
20230602,140000,3108629390,13960,13960,13970,13960,3092
20230602,135900,3065464810,13980,13970,13980,13970,29
20230602,135800,3065059550,13970,13960,13970,13960,331
20230602,135700,3060435580,13980,13980,13980,13980,111
20230602,135600,3058883800,13980,13980,13980,13980,59
20230602,135500,3058058980,13980,13980,13980,13980,0
20230602,135400,3058058980,13980,13970,13980,13970,619
20230602,135300,3049411490,13970,13970,13970,13970,1337
20230602,135200,3030733600,13980,13970,13980,13970,1896
20230602,135100,3004239470,13970,13970,13970,13970,347
20230602,135000,2999391880,13960,13960,13960,13960,0
20230602,134900,2999391880,13960,13960,13960,13960,0
20230602,134800,2999391880,13960,13970,13970,13960,173
20230602,134700,2996976090,13970,13970,13980,13970,1195
20230602,134600,2980281900,13980,13980,13980,13970,1369
20230602,134500,2961154960,13990,13990,13990,13990,9
20230602,134400,2961029050,13980,13980,13990,13980,872
20230602,134300,2948837600,13990,13980,13990,13980,110
20230602,134200,2947299550,13980,13990,13990,13980,832
20230602,134100,2935668150,13990,13990,14000,13980,924
20230602,134000,2922740690,13990,13980,13990,13980,1607
20230602,133900,2900272870,13980,13980,13980,13970,210
20230602,133800,2897337830,13980,13970,13980,13970,95
20230602,133700,2896010050,13980,13980,13980,13980,17
20230602,133600,2895772390,13980,13980,13980,13980,14
20230602,133500,2895576670,13980,13980,13980,13980,82
20230602,133400,2894430310,13980,13980,13980,13970,67
20230602,133300,2893494190,13980,13980,13980,13980,25
20230602,133200,2893144690,13970,13980,13980,13970,61
20230602,133100,2892291930,13980,13980,13980,13980,40
20230602,133000,2891732730,13980,13980,13980,13970,666
20230602,132900,2882428120,13980,13980,13980,13970,52
20230602,132800,2881701170,13980,13970,13980,13970,109
20230602,132700,2880178420,13970,13970,13970,13970,203
20230602,132600,2877342510,13970,13970,13970,13970,62
20230602,132500,2876476370,13960,13970,13970,13960,769
20230602,132400,2865735850,13970,13970,13970,13960,17
20230602,132300,2865498460,13960,13970,13970,13960,119
20230602,132200,2863836040,13970,13960,13970,13960,1232
20230602,132100,2846633980,13970,13960,13970,13960,727
20230602,132000,2836480490,13960,13960,13960,13960,309
20230602,131900,2832166850,13970,13960,13970,13960,19
20230602,131800,2831901570,13970,13970,13970,13950,1367
20230602,131700,2812818130,13970,13970,13970,13970,617
20230602,131600,2804198640,13970,13970,13970,13970,60
20230602,131500,2803360440,13970,13980,13980,13970,344
20230602,131400,2798552320,13970,14000,14000,13970,1183
20230602,131300,2782017950,14000,14000,14000,13990,970
20230602,131200,2768446600,14000,14000,14000,14000,246
20230602,131100,2765002600,13990,13980,13990,13980,1815
20230602,131000,2739619710,13980,13980,13980,13980,73
20230602,130900,2738599170,13980,13980,13980,13980,148
20230602,130800,2736530130,13970,13970,13970,13970,139
20230602,130700,2734588300,13970,13970,13970,13970,457
20230602,130600,2728204010,13970,13970,13970,13970,828
20230602,130500,2716636850,13970,13970,13970,13970,0
20230602,130400,2716636850,13970,13960,13970,13960,399
20230602,130300,2711064310,13960,13960,13960,13960,50
20230602,130200,2710366310,13970,13970,13970,13970,91
20230602,130100,2709095040,13970,13970,13970,13970,1945
20230602,130000,2681923390,13970,13970,13970,13960,98
20230602,125900,2680554490,13970,13970,13970,13960,308
20230602,125800,2676253730,13960,13970,13970,13960,182
20230602,125700,2673711610,13960,13960,13960,13960,0
20230602,125600,2673711610,13960,13970,13970,13960,675
20230602,125500,2664282310,13970,13970,13970,13970,299
20230602,125400,2660105280,13970,13970,13970,13970,717
20230602,125300,2650088790,13970,13970,13970,13970,0
20230602,125200,2650088790,13970,13960,13970,13960,217
20230602,125100,2647057430,13960,13980,13980,13960,2414
20230602,125000,2613353670,13970,13970,13980,13970,570
20230602,124900,2605390200,13980,13970,13980,13970,2516
20230602,124800,2570239190,13970,13960,13970,13960,909
20230602,124700,2557540500,13970,13970,13970,13960,306
20230602,124600,2553266030,13970,13970,13970,13970,113
20230602,124500,2551687420,13970,13960,13970,13960,579
20230602,124400,2543599510,13970,13960,13970,13960,134
20230602,124300,2541728330,13970,13960,13970,13960,145
20230602,124200,2539704030,13970,13970,13970,13970,9
20230602,124100,2539578300,13970,13970,13970,13970,220
20230602,124000,2536504900,13970,13960,13970,13960,56
20230602,123900,2535723060,13970,13960,13970,13960,48
20230602,123800,2535052910,13970,13970,13970,13970,223
20230602,123700,2531937600,13970,13970,13970,13970,145
20230602,123600,2529911950,13970,13960,13970,13960,13
20230602,123500,2529730460,13970,13970,13970,13970,82
20230602,123400,2528584920,13970,13970,13970,13970,100
20230602,123300,2527187920,13970,13960,13970,13960,1042
20230602,123200,2512632180,13960,13970,13970,13960,761
20230602,123100,2502003860,13970,13970,13970,13970,10
20230602,123000,2501864160,13970,13970,13970,13970,0
20230602,122900,2501864160,13970,13970,13970,13970,213
20230602,122800,2498888550,13970,13970,13970,13970,265
20230602,122700,2495186500,13970,13970,13970,13970,382
20230602,122600,2489849960,13970,13970,13970,13970,33
20230602,122500,2489388950,13970,13980,13980,13970,124
20230602,122400,2487656570,13970,13970,13970,13970,72
20230602,122300,2486650730,13970,13990,13990,13970,6672
20230602,122200,2393367240,14000,14000,14000,13990,120
20230602,122100,2391687290,14000,14000,14000,14000,89
20230602,122000,2390441290,14000,14000,14000,13990,350
20230602,121900,2385541790,14000,14000,14000,13990,54
20230602,121800,2384786110,14000,14000,14000,14000,147
20230602,121700,2382728110,14000,14000,14000,14000,21
20230602,121600,2382434110,13990,14000,14000,13990,182
20230602,121500,2379886190,14000,14000,14000,13990,62
20230602,121400,2379018660,14000,14000,14000,13990,954
20230602,121300,2365662750,14000,14000,14000,13990,33
20230602,121200,2365201030,14000,13990,14000,13990,72
20230602,121100,2364193530,14000,13990,14000,13990,65
20230602,121000,2363284120,14000,14000,14000,13990,89
20230602,120900,2362038140,13990,13990,13990,13990,348
20230602,120800,2357169620,14000,14000,14000,14000,57
20230602,120700,2356371620,13990,14000,14000,13990,1038
20230602,120600,2341849500,13990,13990,13990,13990,0
20230602,120500,2341849500,13990,13990,13990,13990,2
20230602,120400,2341821520,13990,13990,13990,13990,84
20230602,120300,2340646360,14000,14000,14000,14000,0
20230602,120200,2340646360,14000,14000,14000,14000,101
20230602,120100,2339232360,13990,13990,14000,13990,44
20230602,120000,2338616720,13990,13990,13990,13990,5
20230602,115900,2338546770,13990,13990,14000,13990,579
20230602,115800,2330446330,14000,14000,14000,14000,32
20230602,115700,2329998330,14000,14000,14000,14000,245
20230602,115600,2326568330,13990,14000,14010,13990,5984
20230602,115500,2242794270,14000,14000,14010,14000,3804
20230602,115400,2189527100,14000,14010,14010,14000,1187
20230602,115300,2172907980,14000,14000,14000,14000,13
20230602,115200,2172725980,14010,14010,14010,14010,0
20230602,115100,2172725980,14010,14010,14010,14010,53
20230602,115000,2171983450,14010,14010,14010,14010,147
20230602,114900,2169923980,14010,14010,14010,14010,1679
20230602,114800,2146401190,14020,14030,14030,14020,2840
20230602,114700,2106572920,14040,14040,14040,14040,10
20230602,114600,2106432520,14040,14040,14040,14040,30
20230602,114500,2106011320,14040,14040,14040,14030,186
20230602,114400,2103400090,14040,14040,14040,14040,484
20230602,114300,2096604730,14040,14040,14040,14040,40
20230602,114200,2096043130,14040,14040,14040,14040,20
20230602,114100,2095762330,14040,14040,14050,14030,1589
20230602,114000,2073462460,14040,14040,14040,14040,0
20230602,113900,2073462460,14040,14040,14050,14040,1025
20230602,113800,2059071430,14050,14040,14050,14040,94
20230602,113700,2057751620,14050,14050,14050,14050,2
20230602,113600,2057723520,14040,14050,14050,14040,35
20230602,113500,2057231790,14050,14050,14060,14050,99
20230602,113400,2055840820,14050,14070,14070,14050,731
20230602,113300,2045570210,14050,14070,14070,14050,52
20230602,113200,2044839570,14050,14060,14070,14050,936
20230602,113100,2031679390,14060,14070,14070,14060,3072
20230602,113000,1988481160,14070,14060,14070,14060,57
20230602,112900,1987679680,14070,14060,14070,14060,96
20230602,112800,1986329830,14070,14070,14070,14070,306
20230602,112700,1982024410,14060,14070,14070,14060,690
20230602,112600,1972321280,14070,14060,14070,14060,288
20230602,112500,1968270920,14070,14070,14070,14070,577
20230602,112400,1960152530,14070,14070,14070,14070,199
20230602,112300,1957352600,14070,14070,14070,14070,30
20230602,112200,1956930500,14070,14060,14070,14060,321
20230602,112100,1952414040,14070,14070,14070,14070,618
20230602,112000,1943718780,14070,14070,14070,14060,138
20230602,111900,1941777500,14070,14060,14070,14060,114
20230602,111800,1940173900,14060,14050,14060,14050,3005
20230602,111700,1897947490,14050,14040,14050,14040,408
20230602,111600,1892216150,14050,14050,14050,14040,147
20230602,111500,1890151950,14050,14050,14050,14050,33
20230602,111400,1889688300,14050,14050,14050,14040,305
20230602,111300,1885403060,14050,14050,14050,14050,72
20230602,111200,1884391460,14050,14040,14050,14040,523
20230602,111100,1877048530,14040,14040,14050,14040,237
20230602,111000,1873721030,14050,14050,14050,14040,981
20230602,110900,1859946180,14040,14040,14040,14030,549
20230602,110800,1852238580,14050,14040,14050,14040,290
20230602,110700,1848165360,14040,14040,14050,14040,131
20230602,110600,1846326020,14050,14050,14050,14040,510
20230602,110500,1839160540,14050,14060,14070,14050,449
20230602,110400,1832847620,14070,14050,14070,14050,975
20230602,110300,1819137310,14070,14050,14070,14030,1902
20230602,110200,1792411650,14050,14050,14050,14050,1
20230602,110100,1792397600,14050,14060,14060,14040,2730
20230602,110000,1754033420,14070,14070,14070,14070,30
20230602,105900,1753611320,14060,14050,14070,14050,1307
20230602,105800,1735243080,14070,14050,14070,14040,4022
20230602,105700,1678707210,14050,14040,14050,14040,4352
20230602,105600,1617598140,14040,14030,14040,14030,919
20230602,105500,1604704530,14030,14030,14030,14010,821
20230602,105400,1593194110,14020,14030,14030,14020,77
20230602,105300,1592114560,14030,14030,14030,14030,313
20230602,105200,1587723170,14020,14030,14030,14010,128
20230602,105100,1585928510,14030,14030,14030,14030,7
20230602,105000,1585830300,14030,14030,14030,14010,373
20230602,104900,1580600650,14020,14020,14020,14010,215
20230602,104800,1577586400,14020,14020,14020,14010,802
20230602,104700,1566343380,14020,14020,14020,14020,301
20230602,104600,1562123360,14010,14010,14020,14010,364
20230602,104500,1557021280,14010,14030,14030,14010,1978
20230602,104400,1529291860,14020,14000,14020,14000,1876
20230602,104300,1503012030,14000,14000,14000,14000,24
20230602,104200,1502676030,14000,14000,14000,14000,36
20230602,104100,1502172030,14000,13990,14000,13990,327
20230602,104000,1497594050,13990,13990,13990,13990,435
20230602,103900,1491508400,14000,14000,14000,14000,71
20230602,103800,1490514400,14000,13980,14000,13980,1485
20230602,103700,1469744580,13980,13990,13990,13980,70
20230602,103600,1468765960,13990,13990,13990,13990,7
20230602,103500,1468668030,13970,13970,13970,13970,61
20230602,103400,1467815860,13990,13990,13990,13990,70
20230602,103300,1466836560,13970,13970,13970,13970,64
20230602,103200,1465942480,13990,13990,13990,13990,174
20230602,103100,1463508220,13990,13980,13990,13970,818
20230602,103000,1452075740,13970,13970,13980,13950,2705
20230602,102900,1414297770,13970,13980,13980,13970,71
20230602,102800,1413305800,13980,13980,13980,13980,3
20230602,102700,1413263860,13980,13980,13980,13980,111
20230602,102600,1411712080,13980,14000,14000,13980,2384
20230602,102500,1378345440,14000,14000,14000,14000,3107
20230602,102400,1334847440,14010,14010,14010,14000,227
20230602,102300,1331669120,14010,14010,14020,14010,2691
20230602,102200,1293967450,14010,14010,14010,14010,506
20230602,102100,1286878390,14010,14020,14020,14010,733
20230602,102000,1276608680,14020,14010,14020,14010,20
20230602,101900,1276328450,14020,14020,14020,14010,285
20230602,101800,1272332780,14010,14030,14030,14010,1250
20230602,101700,1254813280,14030,14040,14040,14030,422
20230602,101600,1248891620,14030,14040,14040,14020,1116
20230602,101500,1233243080,14040,14020,14040,14020,160
20230602,101400,1230997800,14030,14020,14030,14020,629
20230602,101300,1222173230,14040,14030,14040,14030,340
20230602,101200,1217399640,14020,14040,14040,14020,649
20230602,101100,1208294200,14040,14030,14040,14030,30
20230602,101000,1207873030,14030,14030,14030,14030,558
20230602,100900,1200044290,14020,14020,14030,14020,390
20230602,100800,1194572730,14020,14020,14020,14020,421
20230602,100700,1188670310,14020,14030,14030,14020,610
20230602,100600,1180118010,14030,14030,14040,14030,409
20230602,100500,1174378840,14030,14020,14030,14020,112
20230602,100400,1172807520,14030,14040,14040,14020,475
20230602,100300,1166146150,14040,14040,14050,14040,1891
20230602,100200,1139589900,14040,14020,14040,14020,1947
20230602,100100,1112291320,14020,14020,14020,14020,1
20230602,100000,1112277300,14010,14020,14020,14010,523
20230602,095900,1104946620,14020,14020,14020,14010,1120
20230602,095800,1089244440,14020,14020,14020,14020,109
20230602,095700,1087716260,14020,14020,14030,14020,381
20230602,095600,1082372400,14020,14020,14030,14020,448
20230602,095500,1076090900,14030,14040,14040,14030,724
20230602,095400,1065932160,14040,14040,14040,14030,810
20230602,095300,1054565740,14040,14050,14050,14040,797
20230602,095200,1043375140,14050,14050,14050,14050,335
20230602,095100,1038668390,14060,14060,14060,14050,1829
20230602,095000,1012967100,14060,14060,14070,14050,2761
20230602,094900,974153910,14070,14050,14070,14050,323
20230602,094800,969612160,14060,14050,14060,14040,965
20230602,094700,956055230,14040,14040,14040,14040,98
20230602,094600,954679310,14050,14050,14050,14050,251
20230602,094500,951152760,14050,14050,14070,14040,2157
20230602,094400,920849440,14050,14050,14060,14050,411
20230602,094300,915073070,14050,14070,14080,14050,2530
20230602,094200,879492980,14080,14040,14080,14040,2944
20230602,094100,838133910,14030,14030,14030,14020,2193
20230602,094000,807366130,14020,14010,14030,14010,2409
20230602,093900,773570840,14010,14010,14010,13990,1260
20230602,093800,755927850,14020,14020,14020,14020,725
20230602,093700,745763350,14020,14020,14040,14020,2186
20230602,093600,715091640,14030,14030,14030,14020,8
20230602,093500,714979410,14030,14010,14030,14010,836
20230602,093400,703255130,14010,14010,14020,14010,949
20230602,093300,689954800,14000,14010,14010,14000,31
20230602,093200,689520750,14000,14000,14010,14000,200
20230602,093100,686719510,14010,13990,14010,13990,1070
20230602,093000,671740220,13990,13980,14000,13980,1796
20230602,092900,646623150,13980,13980,13990,13980,231
20230602,092800,643393220,13990,13980,13990,13980,899
20230602,092700,630823680,13980,13990,13990,13970,1530
20230602,092600,609443890,13990,13990,13990,13990,0
20230602,092500,609443890,13990,13990,14010,13980,1036
20230602,092400,594954290,14000,13990,14000,13980,1998
20230602,092300,567012580,13990,14000,14000,13990,354
20230602,092200,562059480,14000,13990,14010,13990,209
20230602,092100,559134710,14000,14000,14020,13980,1360
20230602,092000,540101220,13970,13980,14010,13970,1392
20230602,091900,520647520,13980,14010,14010,13980,960
20230602,091800,507208810,14010,14000,14010,14000,201
20230602,091700,504393300,14010,14020,14020,14000,877
20230602,091600,492106520,14010,13980,14010,13980,1920
20230602,091500,465240710,13980,13970,13980,13960,2355
20230602,091400,432338050,13960,13970,13970,13960,448
20230602,091300,426082950,13980,13980,13980,13970,1534
20230602,091200,404648260,13970,14000,14020,13970,2031
20230602,091100,376256920,14000,14010,14030,14000,265
20230602,091000,372543880,14030,13990,14040,13990,901
20230602,090900,359913640,14000,13990,14000,13960,2839
20230602,090800,320212630,13990,14010,14020,13970,2879
20230602,090700,279917180,14010,14050,14050,14010,1031
20230602,090600,265451770,14050,14050,14060,14030,2627
20230602,090500,228551170,14050,14060,14070,14050,1261
20230602,090400,210822560,14060,14030,14070,14030,377
20230602,090300,205523510,14050,14070,14080,14030,2047
20230602,090200,176762570,14070,14110,14110,14070,2687
20230602,090100,138882260,14100,14020,14100,13990,6505
20230602,090000,47467280,14020,14020,14030,13910,3391