stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,201300,6190833400,13960,13960,13960,13960,23168
20230607,201200,6190833400,13960,13960,13960,13960,0
20230607,201100,6190833400,13960,13960,13960,13960,0
20230607,201000,6190833400,13960,13960,13960,13960,0
20230607,200900,6190833400,13960,13960,13960,13960,0
20230607,200800,6190833400,13960,13960,13960,13960,0
20230607,200700,6190833400,13960,13960,13960,13960,0
20230607,200600,6190833400,13960,13960,13960,13960,0
20230607,200500,6190833400,13960,13960,13960,13960,0
20230607,200400,6190833400,13960,13960,13960,13960,0
20230607,200300,6190833400,13960,13960,13960,13960,0
20230607,200200,6190833400,13960,13960,13960,13960,0
20230607,200100,6190833400,13960,13960,13960,13960,0
20230607,200000,6190833400,13960,13960,13960,13960,0
20230607,195900,6190833400,13960,13960,13960,13960,0
20230607,195800,6190833400,13960,13960,13960,13960,0
20230607,195700,6190833400,13960,13960,13960,13960,0
20230607,195600,6190833400,13960,13960,13960,13960,0
20230607,195500,6190833400,13960,13960,13960,13960,0
20230607,195400,6190833400,13960,13960,13960,13960,0
20230607,195300,6190833400,13960,13960,13960,13960,0
20230607,195200,6190833400,13960,13960,13960,13960,0
20230607,195100,6190833400,13960,13960,13960,13960,0
20230607,195000,6190833400,13960,13960,13960,13960,0
20230607,194900,6190833400,13960,13960,13960,13960,0
20230607,194800,6190833400,13960,13960,13960,13960,0
20230607,194700,6190833400,13960,13960,13960,13960,0
20230607,194600,6190833400,13960,13960,13960,13960,0
20230607,194500,6190833400,13960,13960,13960,13960,0
20230607,194400,6190833400,13960,13960,13960,13960,0
20230607,194300,6190833400,13960,13960,13960,13960,23168
20230607,194200,6190833400,13960,13960,13960,13960,0
20230607,194100,6190833400,13960,13960,13960,13960,0
20230607,194000,6190833400,13960,13960,13960,13960,0
20230607,193900,6190833400,13960,13960,13960,13960,0
20230607,193800,6190833400,13960,13960,13960,13960,0
20230607,193700,6190833400,13960,13960,13960,13960,0
20230607,193600,6190833400,13960,13960,13960,13960,0
20230607,193500,6190833400,13960,13960,13960,13960,0
20230607,193400,6190833400,13960,13960,13960,13960,0
20230607,193300,6190833400,13960,13960,13960,13960,0
20230607,193200,6190833400,13960,13960,13960,13960,0
20230607,193100,6190833400,13960,13960,13960,13960,0
20230607,193000,6190833400,13960,13960,13960,13960,0
20230607,192900,6190833400,13960,13960,13960,13960,0
20230607,192800,6190833400,13960,13960,13960,13960,0
20230607,192700,6190833400,13960,13960,13960,13960,0
20230607,192600,6190833400,13960,13960,13960,13960,0
20230607,192500,6190833400,13960,13960,13960,13960,0
20230607,192400,6190833400,13960,13960,13960,13960,0
20230607,192300,6190833400,13960,13960,13960,13960,0
20230607,192200,6190833400,13960,13960,13960,13960,0
20230607,192100,6190833400,13960,13960,13960,13960,0
20230607,192000,6190833400,13960,13960,13960,13960,0
20230607,191900,6190833400,13960,13960,13960,13960,0
20230607,191800,6190833400,13960,13960,13960,13960,0
20230607,191700,6190833400,13960,13960,13960,13960,0
20230607,191600,6190833400,13960,13960,13960,13960,0
20230607,191500,6190833400,13960,13960,13960,13960,0
20230607,191400,6190833400,13960,13960,13960,13960,0
20230607,191300,6190833400,13960,13960,13960,13960,23168
20230607,191200,6190833400,13960,13960,13960,13960,0
20230607,191100,6190833400,13960,13960,13960,13960,0
20230607,191000,6190833400,13960,13960,13960,13960,0
20230607,190900,6190833400,13960,13960,13960,13960,0
20230607,190800,6190833400,13960,13960,13960,13960,0
20230607,190700,6190833400,13960,13960,13960,13960,0
20230607,190600,6190833400,13960,13960,13960,13960,0
20230607,190500,6190833400,13960,13960,13960,13960,0
20230607,190400,6190833400,13960,13960,13960,13960,0
20230607,190300,6190833400,13960,13960,13960,13960,0
20230607,190200,6190833400,13960,13960,13960,13960,0
20230607,190100,6190833400,13960,13960,13960,13960,0
20230607,190000,6190833400,13960,13960,13960,13960,0
20230607,185900,6190833400,13960,13960,13960,13960,0
20230607,185800,6190833400,13960,13960,13960,13960,0
20230607,185700,6190833400,13960,13960,13960,13960,0
20230607,185600,6190833400,13960,13960,13960,13960,0
20230607,185500,6190833400,13960,13960,13960,13960,0
20230607,185400,6190833400,13960,13960,13960,13960,0
20230607,185300,6190833400,13960,13960,13960,13960,0
20230607,185200,6190833400,13960,13960,13960,13960,0
20230607,185100,6190833400,13960,13960,13960,13960,0
20230607,185000,6190833400,13960,13960,13960,13960,0
20230607,184900,6190833400,13960,13960,13960,13960,0
20230607,184800,6190833400,13960,13960,13960,13960,0
20230607,184700,6190833400,13960,13960,13960,13960,0
20230607,184600,6190833400,13960,13960,13960,13960,0
20230607,184500,6190833400,13960,13960,13960,13960,0
20230607,184400,6190833400,13960,13960,13960,13960,0
20230607,184300,6190833400,13960,13960,13960,13960,23168
20230607,184200,6190833400,13960,13960,13960,13960,0
20230607,184100,6190833400,13960,13960,13960,13960,0
20230607,184000,6190833400,13960,13960,13960,13960,0
20230607,183900,6190833400,13960,13960,13960,13960,0
20230607,183800,6190833400,13960,13960,13960,13960,0
20230607,183700,6190833400,13960,13960,13960,13960,0
20230607,183600,6190833400,13960,13960,13960,13960,0
20230607,183500,6190833400,13960,13960,13960,13960,0
20230607,183400,6190833400,13960,13960,13960,13960,0
20230607,183300,6190833400,13960,13960,13960,13960,0
20230607,183200,6190833400,13960,13960,13960,13960,0
20230607,183100,6190833400,13960,13960,13960,13960,0
20230607,183000,6190833400,13960,13960,13960,13960,0
20230607,182900,6190833400,13960,13960,13960,13960,0
20230607,182800,6190833400,13960,13960,13960,13960,0
20230607,182700,6190833400,13960,13960,13960,13960,0
20230607,182600,6190833400,13960,13960,13960,13960,0
20230607,182500,6190833400,13960,13960,13960,13960,0
20230607,182400,6190833400,13960,13960,13960,13960,0
20230607,182300,6190833400,13960,13960,13960,13960,0
20230607,182200,6190833400,13960,13960,13960,13960,0
20230607,182100,6190833400,13960,13960,13960,13960,0
20230607,182000,6190833400,13960,13960,13960,13960,0
20230607,181900,6190833400,13960,13960,13960,13960,0
20230607,181800,6190833400,13960,13960,13960,13960,0
20230607,181700,6190833400,13960,13960,13960,13960,0
20230607,181600,6190833400,13960,13960,13960,13960,0
20230607,181500,6190833400,13960,13960,13960,13960,0
20230607,181400,6190833400,13960,13960,13960,13960,0
20230607,181300,6190833400,13960,13960,13960,13960,23168
20230607,181200,6190833400,13960,13960,13960,13960,0
20230607,181100,6190833400,13960,13960,13960,13960,0
20230607,181000,6190833400,13960,13960,13960,13960,0
20230607,180900,6190833400,13960,13960,13960,13960,0
20230607,180800,6190833400,13960,13960,13960,13960,0
20230607,180700,6190833400,13960,13960,13960,13960,0
20230607,180600,6190833400,13960,13960,13960,13960,0
20230607,180500,6190833400,13960,13960,13960,13960,0
20230607,180400,6190833400,13960,13960,13960,13960,0
20230607,180300,6190833400,13960,13960,13960,13960,0
20230607,180200,6190833400,13960,13960,13960,13960,0
20230607,180100,6190833400,13960,13960,13960,13960,0
20230607,180000,6190833400,13960,13960,13960,13960,0
20230607,175900,6190833400,13960,13960,13960,13960,0
20230607,175800,6190833400,13960,13960,13960,13960,0
20230607,175700,6190833400,13960,13960,13960,13960,0
20230607,175600,6190833400,13960,13960,13960,13960,0
20230607,175500,6190833400,13960,13960,13960,13960,0
20230607,175400,6190833400,13960,13960,13960,13960,0
20230607,175300,6190833400,13960,13960,13960,13960,0
20230607,175200,6190833400,13960,13960,13960,13960,0
20230607,175100,6190833400,13960,13960,13960,13960,0
20230607,175000,6190833400,13960,13960,13960,13960,0
20230607,174900,6190833400,13960,13960,13960,13960,0
20230607,174800,6190833400,13960,13960,13960,13960,0
20230607,174700,6190833400,13960,13960,13960,13960,0
20230607,174600,6190833400,13960,13960,13960,13960,0
20230607,174500,6190833400,13960,13960,13960,13960,0
20230607,174400,6190833400,13960,13960,13960,13960,0
20230607,174300,6190833400,13960,13960,13960,13960,23168
20230607,174200,6190833400,13960,13960,13960,13960,0
20230607,174100,6190833400,13960,13960,13960,13960,0
20230607,174000,6190833400,13960,13960,13960,13960,0
20230607,173900,6190833400,13960,13960,13960,13960,0
20230607,173800,6190833400,13960,13960,13960,13960,0
20230607,173700,6190833400,13960,13960,13960,13960,0
20230607,173600,6190833400,13960,13960,13960,13960,0
20230607,173500,6190833400,13960,13960,13960,13960,0
20230607,173400,6190833400,13960,13960,13960,13960,0
20230607,173300,6190833400,13960,13960,13960,13960,0
20230607,173200,6190833400,13960,13960,13960,13960,0
20230607,173100,6190833400,13960,13960,13960,13960,0
20230607,173000,6190833400,13960,13960,13960,13960,0
20230607,172900,6190833400,13960,13960,13960,13960,0
20230607,172800,6190833400,13960,13960,13960,13960,0
20230607,172700,6190833400,13960,13960,13960,13960,0
20230607,172600,6190833400,13960,13960,13960,13960,0
20230607,172500,6190833400,13960,13960,13960,13960,0
20230607,172400,6190833400,13960,13960,13960,13960,0
20230607,172300,6190833400,13960,13960,13960,13960,0
20230607,172200,6190833400,13960,13960,13960,13960,0
20230607,172100,6190833400,13960,13960,13960,13960,0
20230607,172000,6190833400,13960,13960,13960,13960,0
20230607,171900,6190833400,13960,13960,13960,13960,0
20230607,171800,6190833400,13960,13960,13960,13960,0
20230607,171700,6190833400,13960,13960,13960,13960,0
20230607,171600,6190833400,13960,13960,13960,13960,0
20230607,171500,6190833400,13960,13960,13960,13960,0
20230607,171400,6190833400,13960,13960,13960,13960,0
20230607,171300,6190833400,13960,13960,13960,13960,23168
20230607,171200,6190833400,13960,13960,13960,13960,0
20230607,171100,6190833400,13960,13960,13960,13960,0
20230607,171000,6190833400,13960,13960,13960,13960,0
20230607,170900,6190833400,13960,13960,13960,13960,0
20230607,170800,6190833400,13960,13960,13960,13960,0
20230607,170700,6190833400,13960,13960,13960,13960,0
20230607,170600,6190833400,13960,13960,13960,13960,0
20230607,170500,6190833400,13960,13960,13960,13960,0
20230607,170400,6190833400,13960,13960,13960,13960,0
20230607,170300,6190833400,13960,13960,13960,13960,0
20230607,170200,6190833400,13960,13960,13960,13960,0
20230607,170100,6190833400,13960,13960,13960,13960,0
20230607,170000,6190833400,13960,13960,13960,13960,0
20230607,165900,6190833400,13960,13960,13960,13960,0
20230607,165800,6190833400,13960,13960,13960,13960,0
20230607,165700,6190833400,13960,13960,13960,13960,0
20230607,165600,6190833400,13960,13960,13960,13960,0
20230607,165500,6190833400,13960,13960,13960,13960,0
20230607,165400,6190833400,13960,13960,13960,13960,0
20230607,165300,6190833400,13960,13960,13960,13960,0
20230607,165200,6190833400,13960,13960,13960,13960,0
20230607,165100,6190833400,13960,13960,13960,13960,0
20230607,165000,6190833400,13960,13960,13960,13960,0
20230607,164900,6190833400,13960,13960,13960,13960,0
20230607,164800,6190833400,13960,13960,13960,13960,0
20230607,164700,6190833400,13960,13960,13960,13960,0
20230607,164600,6190833400,13960,13960,13960,13960,0
20230607,164500,6190833400,13960,13960,13960,13960,0
20230607,164400,6190833400,13960,13960,13960,13960,0
20230607,164300,6190833400,13960,13960,13960,13960,23168
20230607,164200,6190833400,13960,13960,13960,13960,0
20230607,164100,6190833400,13960,13960,13960,13960,0
20230607,164000,6190833400,13960,13960,13960,13960,0
20230607,163900,6190833400,13960,13960,13960,13960,0
20230607,163800,6190833400,13960,13960,13960,13960,0
20230607,163700,6190833400,13960,13960,13960,13960,0
20230607,163600,6190833400,13960,13960,13960,13960,0
20230607,163500,6190833400,13960,13960,13960,13960,0
20230607,163400,6190833400,13960,13960,13960,13960,0
20230607,163300,6190833400,13960,13960,13960,13960,0
20230607,163200,6190833400,13960,13960,13960,13960,0
20230607,163100,6190833400,13960,13960,13960,13960,0
20230607,163000,6190833400,13960,13960,13960,13960,0
20230607,162900,6190833400,13960,13960,13960,13960,0
20230607,162800,6190833400,13960,13960,13960,13960,0
20230607,162700,6190833400,13960,13960,13960,13960,0
20230607,162600,6190833400,13960,13960,13960,13960,0
20230607,162500,6190833400,13960,13960,13960,13960,0
20230607,162400,6190833400,13960,13960,13960,13960,0
20230607,162300,6190833400,13960,13960,13960,13960,0
20230607,162200,6190833400,13960,13960,13960,13960,0
20230607,162100,6190833400,13960,13960,13960,13960,0
20230607,162000,6190833400,13960,13960,13960,13960,0
20230607,161900,6190833400,13960,13960,13960,13960,0
20230607,161800,6190833400,13960,13960,13960,13960,0
20230607,161700,6190833400,13960,13960,13960,13960,0
20230607,161600,6190833400,13960,13960,13960,13960,0
20230607,161500,6190833400,13960,13960,13960,13960,0
20230607,161400,6190833400,13960,13960,13960,13960,0
20230607,161300,6190833400,13960,13960,13960,13960,23168
20230607,161200,6190833400,13960,13960,13960,13960,0
20230607,161100,6190833400,13960,13960,13960,13960,0
20230607,161000,6190833400,13960,13960,13960,13960,0
20230607,160900,6190833400,13960,13960,13960,13960,0
20230607,160800,6190833400,13960,13960,13960,13960,0
20230607,160700,6190833400,13960,13960,13960,13960,0
20230607,160600,6190833400,13960,13960,13960,13960,0
20230607,160500,6190833400,13960,13960,13960,13960,0
20230607,160400,6190833400,13960,13960,13960,13960,0
20230607,160300,6190833400,13960,13960,13960,13960,0
20230607,160200,6190833400,13960,13960,13960,13960,0
20230607,160100,6190833400,13960,13960,13960,13960,0
20230607,160000,6190833400,13960,13960,13960,13960,0
20230607,155900,6190833400,13960,13960,13960,13960,0
20230607,155800,6190833400,13960,13960,13960,13960,0
20230607,155700,6190833400,13960,13960,13960,13960,0
20230607,155600,6190833400,13960,13960,13960,13960,0
20230607,155500,6190833400,13960,13960,13960,13960,0
20230607,155400,6190833400,13960,13960,13960,13960,0
20230607,155300,6190833400,13960,13960,13960,13960,0
20230607,155200,6190833400,13960,13960,13960,13960,0
20230607,155100,6190833400,13960,13960,13960,13960,0
20230607,155000,6190833400,13960,13960,13960,13960,0
20230607,154900,6190833400,13960,13960,13960,13960,0
20230607,154800,6190833400,13960,13960,13960,13960,0
20230607,154700,6190833400,13960,13960,13960,13960,0
20230607,154600,6190833400,13960,13960,13960,13960,0
20230607,154500,6190833400,13960,13960,13960,13960,0
20230607,154400,6190833400,13960,13960,13960,13960,0
20230607,154300,6190833400,13960,13960,13960,13960,23168
20230607,154200,6190833400,13960,13960,13960,13960,0
20230607,154100,6190833400,13960,13960,13960,13960,0
20230607,154000,6190833400,13960,13960,13960,13960,0
20230607,153900,6190833400,13960,13960,13960,13960,0
20230607,153800,6190833400,13960,13960,13960,13960,0
20230607,153700,6190833400,13960,13960,13960,13960,0
20230607,153600,6190833400,13960,13960,13960,13960,0
20230607,153500,6190833400,13960,13960,13960,13960,0
20230607,153400,6190833400,13960,13960,13960,13960,0
20230607,153300,6190833400,13960,13960,13960,13960,0
20230607,153200,6190833400,13960,13960,13960,13960,0
20230607,153100,6190833400,13960,13960,13960,13960,0
20230607,153000,6190833400,13960,13960,13960,13960,23168
20230607,152900,5867408120,13960,13960,13960,13960,0
20230607,152800,5867408120,13960,13960,13960,13960,0
20230607,152700,5867408120,13960,13960,13960,13960,0
20230607,152600,5867408120,13960,13960,13960,13960,0
20230607,152500,5867408120,13960,13960,13960,13960,0
20230607,152400,5867408120,13960,13960,13960,13960,0
20230607,152300,5867408120,13960,13960,13960,13960,0
20230607,152200,5867408120,13960,13960,13960,13960,0
20230607,152100,5867408120,13960,13960,13960,13960,0
20230607,152000,5867408120,13960,13960,13960,13960,0
20230607,151900,5867408120,13960,13980,13990,13960,4874
20230607,151800,5799317480,13980,13980,13980,13970,2112
20230607,151700,5769807390,13980,13990,13990,13980,783
20230607,151600,5758860600,13980,13990,13990,13980,507
20230607,151500,5751769170,13990,13990,13990,13970,2379
20230607,151400,5718514430,13990,13990,13990,13990,892
20230607,151300,5706035350,13990,13980,13990,13970,3382
20230607,151200,5658786430,13980,13980,13980,13970,781
20230607,151100,5647868390,13970,13980,13980,13970,972
20230607,151000,5634283290,13980,13970,13980,13970,1362
20230607,150900,5615249430,13970,13970,13980,13970,1645
20230607,150800,5592262520,13980,13990,13990,13970,2609
20230607,150700,5555808260,13990,13990,13990,13980,1103
20230607,150600,5540385340,13990,13990,13990,13980,605
20230607,150500,5531922390,13990,14000,14000,13990,1444
20230607,150400,5511719290,14000,14000,14000,14000,472
20230607,150300,5505111290,14000,14000,14000,14000,862
20230607,150200,5493043290,14000,14000,14000,13990,381
20230607,150100,5487711450,14000,13990,14000,13990,303
20230607,150000,5483469700,13990,14010,14010,13990,5786
20230607,145900,5402467130,14010,13990,14010,13990,4657
20230607,145800,5337271040,13990,13990,13990,13980,884
20230607,145700,5324903890,13990,13990,13990,13980,1525
20230607,145600,5303569150,13990,13980,13990,13970,862
20230607,145500,5291519630,13980,13980,13980,13970,695
20230607,145400,5281803540,13980,13980,13980,13970,1639
20230607,145300,5258890520,13980,13960,13980,13960,2152
20230607,145200,5228823380,13970,13970,13970,13970,1301
20230607,145100,5210648410,13970,13970,13970,13960,449
20230607,145000,5204375970,13970,13970,13970,13960,370
20230607,144900,5199207280,13970,13960,13970,13960,838
20230607,144800,5187506670,13950,13960,13960,13950,356
20230607,144700,5182536920,13960,13950,13960,13950,367
20230607,144600,5177414020,13960,13950,13960,13950,249
20230607,144500,5173937990,13960,13960,13960,13960,239
20230607,144400,5170601550,13960,13950,13960,13950,412
20230607,144300,5164850060,13960,13960,13960,13950,217
20230607,144200,5161820750,13960,13960,13960,13960,93
20230607,144100,5160522470,13950,13960,13960,13950,257
20230607,144000,5156934770,13950,13960,13960,13950,184
20230607,143900,5154366140,13950,13950,13960,13950,726
20230607,143800,5144238160,13960,13960,13960,13950,243
20230607,143700,5140846720,13960,13960,13960,13950,193
20230607,143600,5138152450,13960,13960,13960,13950,238
20230607,143500,5134829990,13960,13940,13960,13940,146
20230607,143400,5132791850,13960,13950,13960,13950,1308
20230607,143300,5114543170,13950,13950,13950,13940,559
20230607,143200,5106745130,13950,13950,13950,13940,151
20230607,143100,5104638690,13940,13950,13950,13940,200
20230607,143000,5101849690,13940,13960,13960,13940,55
20230607,142900,5101082090,13950,13960,13960,13950,1213
20230607,142800,5084154480,13970,13960,13970,13960,4077
20230607,142700,5027238110,13970,13970,13970,13960,340
20230607,142600,5022488440,13960,13970,13970,13960,71
20230607,142500,5021496590,13970,13970,13970,13960,387
20230607,142400,5016090220,13970,13960,13970,13960,2234
20230607,142300,4984901440,13950,13960,13960,13950,173
20230607,142200,4982486370,13960,13960,13960,13950,186
20230607,142100,4979889930,13950,13950,13950,13940,1456
20230607,142000,4959578750,13950,13950,13950,13950,145
20230607,141900,4957556000,13940,13950,13960,13940,122
20230607,141800,4955852940,13950,13950,13950,13940,179
20230607,141700,4953355900,13950,13940,13950,13940,403
20230607,141600,4947735550,13940,13950,13950,13940,334
20230607,141500,4943076260,13950,13950,13950,13940,184
20230607,141400,4940509480,13950,13950,13950,13940,442
20230607,141300,4934345650,13950,13950,13950,13950,235
20230607,141200,4931067400,13950,13950,13950,13940,435
20230607,141100,4924999160,13950,13940,13950,13940,29
20230607,141000,4924594620,13940,13930,13940,13930,2087
20230607,140900,4895506870,13940,13930,13940,13930,106
20230607,140800,4894029730,13930,13940,13940,13930,653
20230607,140700,4884926960,13940,13940,13950,13940,1482
20230607,140600,4864266710,13950,13950,13950,13940,423
20230607,140500,4858365870,13940,13940,13940,13940,1
20230607,140400,4858351930,13940,13940,13940,13920,255
20230607,140300,4854797670,13940,13930,13940,13920,340
20230607,140200,4850061290,13920,13920,13920,13920,233
20230607,140100,4846817930,13910,13910,13910,13900,431
20230607,140000,4840822730,13910,13900,13910,13900,1383
20230607,135900,4821586210,13910,13900,13910,13900,59
20230607,135800,4820765560,13900,13930,13930,13900,10323
20230607,135700,4677052710,13940,13930,13940,13930,11
20230607,135600,4676899380,13940,13930,13940,13930,273
20230607,135500,4673093770,13930,13930,13930,13930,1
20230607,135400,4673079840,13930,13930,13940,13930,151
20230607,135300,4670975130,13930,13930,13940,13930,1158
20230607,135200,4654843630,13930,13930,13930,13930,16
20230607,135100,4654620750,13940,13950,13960,13940,3296
20230607,135000,4608645530,13960,13960,13960,13950,58
20230607,134900,4607835860,13960,13950,13960,13950,1687
20230607,134800,4584300600,13950,13950,13950,13950,195
20230607,134700,4581580350,13940,13940,13950,13940,83
20230607,134600,4580422530,13950,13950,13950,13940,158
20230607,134500,4578218440,13950,13920,13950,13920,1546
20230607,134400,4556679360,13930,13930,13930,13920,249
20230607,134300,4553210800,13930,13930,13930,13920,284
20230607,134200,4549254690,13930,13920,13930,13920,123
20230607,134100,4547541320,13930,13930,13930,13930,271
20230607,134000,4543766290,13920,13930,13930,13920,236
20230607,133900,4540478820,13930,13920,13930,13920,193
20230607,133800,4537790350,13930,13920,13930,13920,224
20230607,133700,4534670400,13930,13930,13930,13930,122
20230607,133600,4532970940,13920,13930,13930,13920,57
20230607,133500,4532176940,13930,13930,13930,13920,139
20230607,133400,4530240680,13920,13930,13930,13920,59
20230607,133300,4529418840,13920,13920,13920,13920,169
20230607,133200,4527066360,13930,13920,13930,13920,110
20230607,133100,4525534080,13930,13920,13930,13920,61
20230607,133000,4524684360,13930,13920,13930,13920,51
20230607,132900,4523974430,13920,13930,13930,13920,267
20230607,132800,4520255130,13930,13930,13930,13920,91
20230607,132700,4518987510,13920,13920,13920,13920,359
20230607,132600,4513990230,13930,13930,13930,13920,501
20230607,132500,4507011310,13930,13940,13940,13930,984
20230607,132400,4493301500,13930,13930,13940,13930,1080
20230607,132300,4478256100,13930,13920,13930,13920,604
20230607,132200,4469845750,13920,13920,13920,13920,79
20230607,132100,4468746070,13920,13940,13940,13910,2969
20230607,132000,4427402680,13940,13930,13940,13930,1662
20230607,131900,4404250670,13940,13940,13950,13940,3501
20230607,131800,4355444660,13940,13950,13950,13940,309
20230607,131700,4351134820,13950,13940,13950,13940,274
20230607,131600,4347312530,13950,13950,13950,13950,60
20230607,131500,4346475530,13940,13950,13950,13940,1641
20230607,131400,4323583610,13950,13950,13950,13940,3992
20230607,131300,4267895220,13950,13950,13960,13950,35
20230607,131200,4267406650,13960,13960,13960,13950,67
20230607,131100,4266471340,13950,13950,13950,13950,3
20230607,131000,4266429490,13950,13960,13960,13950,53
20230607,130900,4265689830,13950,13960,13960,13950,94
20230607,130800,4264377970,13950,13960,13960,13950,29
20230607,130700,4263973140,13960,13960,13960,13960,0
20230607,130600,4263973140,13960,13960,13960,13960,127
20230607,130500,4262200220,13960,13960,13970,13960,58
20230607,130400,4261390490,13960,13960,13960,13960,674
20230607,130300,4251981450,13960,13950,13960,13950,655
20230607,130200,4242837750,13950,13950,13960,13950,113
20230607,130100,4241260840,13960,13960,13960,13960,29
20230607,130000,4240856000,13960,13960,13960,13960,0
20230607,125900,4240856000,13960,13960,13960,13960,56
20230607,125800,4240074240,13960,13960,13970,13960,952
20230607,125700,4226784040,13960,13960,13960,13960,12
20230607,125600,4226616520,13960,13960,13970,13960,380
20230607,125500,4221311090,13960,13960,13960,13960,28
20230607,125400,4220920210,13960,13960,13960,13960,57
20230607,125300,4220124490,13960,13960,13960,13960,734
20230607,125200,4209877850,13960,13960,13960,13960,514
20230607,125100,4202702410,13960,13960,13960,13960,160
20230607,125000,4200468810,13960,13960,13960,13960,158
20230607,124900,4198263130,13950,13950,13950,13950,1
20230607,124800,4198249180,13950,13950,13950,13950,106
20230607,124700,4196770480,13950,13950,13950,13940,715
20230607,124600,4186796330,13950,13950,13950,13950,179
20230607,124500,4184299280,13950,13950,13950,13950,0
20230607,124400,4184299280,13950,13960,13960,13950,553
20230607,124300,4176582870,13960,13950,13970,13950,1004
20230607,124200,4162566570,13950,13960,13960,13950,666
20230607,124100,4153274430,13950,13960,13960,13950,86
20230607,124000,4152074270,13960,13950,13960,13950,207
20230607,123900,4149185390,13950,13950,13950,13950,1285
20230607,123800,4131259640,13940,13940,13940,13940,71
20230607,123700,4130269900,13950,13950,13960,13950,1940
20230607,123600,4103206250,13960,13950,13960,13950,666
20230607,123500,4093914380,13960,13950,13960,13950,143
20230607,123400,4091919160,13950,13950,13960,13950,376
20230607,123300,4086672680,13950,13950,13950,13950,7
20230607,123200,4086575030,13960,13960,13960,13960,108
20230607,123100,4085067350,13950,13960,13960,13950,1161
20230607,123000,4068866020,13950,13960,13960,13950,2801
20230607,122900,4029764440,13970,13980,13980,13970,2698
20230607,122800,3992072300,13980,13980,13980,13970,611
20230607,122700,3983535670,13970,13980,13980,13970,153
20230607,122600,3981396780,13970,13970,13980,13970,807
20230607,122500,3970122260,13980,13980,13980,13970,246
20230607,122400,3966683240,13980,13980,13980,13980,93
20230607,122300,3965383100,13980,13980,13980,13970,625
20230607,122200,3956649600,13980,13980,13980,13980,391
20230607,122100,3951183420,13980,13970,13980,13970,132
20230607,122000,3949338070,13970,13980,13980,13970,462
20230607,121900,3942879710,13980,13980,13980,13980,81
20230607,121800,3941747330,13980,13980,13980,13980,269
20230607,121700,3937986710,13980,13980,13980,13970,290
20230607,121600,3933932520,13980,13980,13980,13970,366
20230607,121500,3928815890,13980,13980,13980,13980,362
20230607,121400,3923755130,13980,13980,13980,13980,190
20230607,121300,3921098930,13980,13980,13980,13980,121
20230607,121200,3919407350,13980,13980,13980,13980,56
20230607,121100,3918624470,13980,13980,13980,13980,28
20230607,121000,3918233030,13980,13980,13980,13980,0
20230607,120900,3918233030,13980,13980,13980,13980,84
20230607,120800,3917058710,13980,13980,13980,13980,28
20230607,120700,3916667270,13980,14000,14000,13980,2968
20230607,120600,3875151030,14000,13990,14000,13990,578
20230607,120500,3867061040,14000,13990,14000,13990,417
20230607,120400,3861223050,13990,14000,14000,13990,780
20230607,120300,3850306160,14000,13990,14000,13990,2154
20230607,120200,3820170530,13990,13990,13990,13990,131
20230607,120100,3818337840,13990,13990,13990,13990,186
20230607,120000,3815735700,13990,13990,13990,13990,331
20230607,115900,3811105010,13990,13990,13990,13990,173
20230607,115800,3808684740,13990,13990,13990,13990,216
20230607,115700,3805662900,13980,13970,13980,13970,1528
20230607,115600,3784312640,13970,13970,13970,13970,57
20230607,115500,3783516350,13970,13970,13980,13970,727
20230607,115400,3773359870,13980,13970,13980,13970,75
20230607,115300,3772311400,13980,13980,13980,13980,58
20230607,115200,3771500560,13980,13970,13980,13970,93
20230607,115100,3770200820,13970,13980,13980,13960,2273
20230607,115000,3738448940,13980,13980,13980,13980,216
20230607,114900,3735429260,13980,13980,13980,13980,1555
20230607,114800,3713690360,13980,13980,13990,13980,473
20230607,114700,3707077100,13990,13990,13990,13990,266
20230607,114600,3703355760,13990,13990,13990,13980,486
20230607,114500,3696558020,13990,13990,13990,13990,279
20230607,114400,3692654810,13990,13990,13990,13990,130
20230607,114300,3690836110,13990,13990,14000,13990,136
20230607,114200,3688932910,13990,13990,13990,13990,41
20230607,114100,3688359320,13990,13990,13990,13990,2268
20230607,114000,3656630000,14000,14000,14000,14000,281
20230607,113900,3652696000,13990,14000,14000,13990,327
20230607,113800,3648120630,14000,14000,14000,14000,36
20230607,113700,3647616630,13990,13990,14000,13990,807
20230607,113600,3636323700,14000,14000,14000,14000,340
20230607,113500,3631563700,14000,13990,14000,13990,230
20230607,113400,3628343720,14000,14000,14000,14000,270
20230607,113300,3624563720,14000,14000,14000,14000,360
20230607,113200,3619523720,14000,14000,14000,14000,167
20230607,113100,3617185720,14000,14000,14000,13990,124
20230607,113000,3615449940,14000,14000,14000,14000,239
20230607,112900,3612103940,14000,13990,14000,13990,301
20230607,112800,3607891860,14000,14000,14000,14000,305
20230607,112700,3603621860,14000,14000,14000,13990,185
20230607,112600,3601031910,14000,14000,14000,14000,117
20230607,112500,3599393910,13990,13980,13990,13980,962
20230607,112400,3585940540,13980,13980,13980,13970,286
20230607,112300,3581942310,13980,13980,13980,13970,260
20230607,112200,3578307520,13970,13990,13990,13970,1539
20230607,112100,3556788270,13990,13980,13990,13980,255
20230607,112000,3553222590,13980,13980,13980,13980,1
20230607,111900,3553208610,13980,13980,13980,13980,124
20230607,111800,3551475090,13980,13980,13990,13980,1836
20230607,111700,3525805900,13990,13990,13990,13980,793
20230607,111600,3514716740,13990,13990,13990,13990,109
20230607,111500,3513191830,13980,13980,13990,13980,738
20230607,111400,3502867570,13990,13980,13990,13980,457
20230607,111300,3496476240,13980,13980,13990,13980,131
20230607,111200,3494643660,13980,13980,13980,13970,462
20230607,111100,3488185350,13980,13980,13980,13980,32
20230607,111000,3487737990,13980,13980,13990,13980,1107
20230607,110900,3472262040,13990,13990,13990,13990,286
20230607,110800,3468260900,13990,13970,13990,13970,298
20230607,110700,3464093350,13970,13960,13970,13960,800
20230607,110600,3452924170,13960,13960,13960,13950,251
20230607,110500,3449421710,13950,13960,13960,13950,962
20230607,110400,3435993110,13950,13950,13960,13950,104
20230607,110300,3434541310,13960,13950,13960,13950,212
20230607,110200,3431582910,13950,13960,13960,13950,681
20230607,110100,3422079150,13960,13980,13980,13960,602
20230607,110000,3413673090,13970,13970,13980,13960,45
20230607,105900,3413044440,13970,13990,13990,13970,1489
20230607,105800,3392229080,13990,14000,14000,13990,2686
20230607,105700,3354651030,13990,13990,14000,13990,466
20230607,105600,3348130180,13990,14000,14000,13990,421
20230607,105500,3342237460,14000,13990,14000,13990,326
20230607,105400,3337673740,14000,14000,14000,14000,2
20230607,105300,3337645740,14000,14000,14000,13990,479
20230607,105200,3330943740,14000,13990,14000,13990,1735
20230607,105100,3306664790,14000,14000,14000,14000,134
20230607,105000,3304788790,13990,14000,14000,13990,404
20230607,104900,3299133790,14000,14000,14000,14000,419
20230607,104800,3293267790,14000,14000,14000,14000,498
20230607,104700,3286295790,14000,14000,14000,14000,431
20230607,104600,3280261790,14000,14000,14000,13990,501
20230607,104500,3273250130,13990,14000,14000,13990,421
20230607,104400,3267356560,14000,14000,14000,14000,195
20230607,104300,3264626560,13990,13990,14000,13990,151
20230607,104200,3262512610,13990,13990,13990,13990,800
20230607,104100,3251320610,14000,13990,14000,13990,870
20230607,104000,3239143620,14000,14000,14000,14000,326
20230607,103900,3234579620,13990,14000,14000,13990,222
20230607,103800,3231471690,13990,13990,14000,13990,465
20230607,103700,3224964770,13990,14000,14000,13990,1128
20230607,103600,3209180670,14000,14000,14000,14000,247
20230607,103500,3205722670,14000,14000,14000,14000,258
20230607,103400,3202110670,13990,14000,14000,13990,409
20230607,103300,3196387320,14000,14000,14000,14000,291
20230607,103200,3192313320,14000,14000,14000,14000,132
20230607,103100,3190465320,14000,14000,14000,14000,56
20230607,103000,3189681320,14000,13990,14000,13990,315
20230607,102900,3185273530,13990,13990,13990,13980,524
20230607,102800,3177943780,13970,13980,13990,13970,962
20230607,102700,3164494230,13980,13960,13980,13960,1410
20230607,102600,3144798370,13960,13950,13960,13950,874
20230607,102500,3132598330,13960,13970,13970,13950,2807
20230607,102400,3093412930,13960,13960,13970,13960,430
20230607,102300,3087409010,13960,13980,13980,13960,2647
20230607,102200,3050426220,13980,13980,13980,13980,211
20230607,102100,3047476440,13980,13980,13980,13980,129
20230607,102000,3045673020,13980,13970,13980,13970,197
20230607,101900,3042919740,13970,13960,13980,13960,503
20230607,101800,3035894730,13970,13970,13970,13970,735
20230607,101700,3025626780,13970,13970,13970,13970,337
20230607,101600,3020918890,13970,13970,13970,13970,118
20230607,101500,3019270430,13960,13970,13970,13960,337
20230607,101400,3014562550,13970,13970,13970,13970,1517
20230607,101300,2993370060,13980,13970,13980,13970,11
20230607,101200,2993216380,13970,13970,13970,13970,280
20230607,101100,2989304780,13970,13970,13980,13970,342
20230607,101000,2984526480,13960,13970,13970,13960,1689
20230607,100900,2960931940,13970,13980,13980,13970,3364
20230607,100800,2913912250,13990,13980,13990,13980,156
20230607,100700,2911730810,13980,14000,14010,13980,1620
20230607,100600,2889054550,14000,14010,14010,14000,171
20230607,100500,2886659230,14010,13990,14010,13990,1003
20230607,100400,2872618380,13990,14020,14030,13990,1595
20230607,100300,2850291080,14020,14030,14030,14020,464
20230607,100200,2843785750,14030,14040,14040,14030,4353
20230607,100100,2782688550,14040,14030,14050,14030,4246
20230607,100000,2723089530,14020,14000,14020,14000,2470
20230607,095900,2688485600,13990,13990,13990,13980,769
20230607,095800,2677728290,13980,13980,13990,13980,496
20230607,095700,2670792320,13970,13980,13980,13970,801
20230607,095600,2659595340,13980,13990,13990,13970,1228
20230607,095500,2642427090,13980,14000,14000,13980,1422
20230607,095400,2622533240,13990,14000,14010,13990,2063
20230607,095300,2593647550,14000,14000,14010,14000,429
20230607,095200,2587640760,14010,14010,14020,14000,3831
20230607,095100,2533973390,14010,14020,14020,14010,1977
20230607,095000,2506266540,14020,14020,14030,14020,768
20230607,094900,2495499130,14020,14020,14020,14010,880
20230607,094800,2483162770,14020,14020,14020,14020,937
20230607,094700,2470026030,14030,14040,14040,14030,1726
20230607,094600,2445810150,14040,14030,14040,14030,808
20230607,094500,2434472000,14030,14040,14040,14030,733
20230607,094400,2424184680,14040,14030,14040,14030,604
20230607,094300,2415707430,14030,14030,14040,14020,3388
20230607,094200,2368174780,14030,14030,14030,14030,365
20230607,094100,2363053830,14040,14040,14050,14030,1803
20230607,094000,2337744270,14050,14030,14050,14030,3747
20230607,093900,2285160190,14020,14020,14030,14020,1451
20230607,093800,2264814780,14020,13990,14030,13980,2470
20230607,093700,2230218630,13990,14000,14010,13970,4106
20230607,093600,2172766720,14010,14020,14030,14000,2757
20230607,093500,2134136520,14030,14020,14030,14020,2069
20230607,093400,2105123980,14020,14020,14020,14010,383
20230607,093300,2099754630,14020,14030,14030,14020,229
20230607,093200,2096543260,14030,14040,14040,14010,1955
20230607,093100,2069131240,14030,14030,14070,14030,10357
20230607,093000,1923608500,14030,14000,14030,13990,11128
20230607,092900,1767747150,14000,13990,14000,13990,1603
20230607,092800,1745309880,14000,14000,14010,13990,1994
20230607,092700,1717389380,14010,14000,14010,14000,4071
20230607,092600,1660390420,14000,14010,14010,14000,2691
20230607,092500,1622706970,14010,14010,14010,14000,1350
20230607,092400,1603793970,14010,14010,14010,14010,1352
20230607,092300,1584852450,14000,14000,14010,14000,2182
20230607,092200,1554299020,14010,14010,14020,14000,3183
20230607,092100,1509715700,14010,14010,14020,14010,1193
20230607,092000,1492998560,14020,13990,14040,13990,24912
20230607,091900,1144064890,13980,13990,14000,13980,3952
20230607,091800,1088777520,13990,14000,14000,13990,2418
20230607,091700,1054942090,14000,13950,14000,13950,7016
20230607,091600,956921710,13960,13910,13960,13910,5612
20230607,091500,878647870,13910,13870,13910,13860,2285
20230607,091400,846889920,13870,13880,13880,13860,3674
20230607,091300,795942390,13880,13880,13880,13870,1305
20230607,091200,777831990,13880,13890,13890,13880,3090
20230607,091100,734936460,13890,13920,13920,13890,2087
20230607,091000,705915870,13920,13880,13970,13880,13043
20230607,090900,524070690,13870,13870,13880,13870,619
20230607,090800,515484020,13860,13880,13940,13860,6730
20230607,090700,421965900,13880,13860,13900,13860,10631
20230607,090600,274476410,13860,13850,13860,13850,944
20230607,090500,261396230,13850,13800,13860,13800,1717
20230607,090400,237649850,13800,13820,13820,13790,1108
20230607,090300,222355180,13820,13850,13850,13800,1781
20230607,090200,197723130,13850,13840,13870,13840,4996
20230607,090100,128531480,13840,13850,13850,13790,4198
20230607,090000,70539940,13860,13710,13870,13710,5035