stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,204500,15051331830,7240,7240,7240,7240,28712
20230608,204400,15051331830,7240,7240,7240,7240,0
20230608,204300,15051331830,7240,7240,7240,7240,0
20230608,204200,15051331830,7240,7240,7240,7240,0
20230608,204100,15051331830,7240,7240,7240,7240,0
20230608,204000,15051331830,7240,7240,7240,7240,0
20230608,203900,15051331830,7240,7240,7240,7240,0
20230608,203800,15051331830,7240,7240,7240,7240,0
20230608,203700,15051331830,7240,7240,7240,7240,0
20230608,203600,15051331830,7240,7240,7240,7240,0
20230608,203500,15051331830,7240,7240,7240,7240,0
20230608,203400,15051331830,7240,7240,7240,7240,0
20230608,203300,15051331830,7240,7240,7240,7240,0
20230608,203200,15051331830,7240,7240,7240,7240,0
20230608,203100,15051331830,7240,7240,7240,7240,0
20230608,203000,15051331830,7240,7240,7240,7240,0
20230608,202900,15051331830,7240,7240,7240,7240,0
20230608,202800,15051331830,7240,7240,7240,7240,0
20230608,202700,15051331830,7240,7240,7240,7240,0
20230608,202600,15051331830,7240,7240,7240,7240,0
20230608,202500,15051331830,7240,7240,7240,7240,0
20230608,202400,15051331830,7240,7240,7240,7240,0
20230608,202300,15051331830,7240,7240,7240,7240,0
20230608,202200,15051331830,7240,7240,7240,7240,0
20230608,202100,15051331830,7240,7240,7240,7240,0
20230608,202000,15051331830,7240,7240,7240,7240,0
20230608,201900,15051331830,7240,7240,7240,7240,0
20230608,201800,15051331830,7240,7240,7240,7240,0
20230608,201700,15051331830,7240,7240,7240,7240,0
20230608,201600,15051331830,7240,7240,7240,7240,0
20230608,201500,15051331830,7240,7240,7240,7240,28712
20230608,201400,15051331830,7240,7240,7240,7240,0
20230608,201300,15051331830,7240,7240,7240,7240,0
20230608,201200,15051331830,7240,7240,7240,7240,0
20230608,201100,15051331830,7240,7240,7240,7240,0
20230608,201000,15051331830,7240,7240,7240,7240,0
20230608,200900,15051331830,7240,7240,7240,7240,0
20230608,200800,15051331830,7240,7240,7240,7240,0
20230608,200700,15051331830,7240,7240,7240,7240,0
20230608,200600,15051331830,7240,7240,7240,7240,0
20230608,200500,15051331830,7240,7240,7240,7240,0
20230608,200400,15051331830,7240,7240,7240,7240,0
20230608,200300,15051331830,7240,7240,7240,7240,0
20230608,200200,15051331830,7240,7240,7240,7240,0
20230608,200100,15051331830,7240,7240,7240,7240,0
20230608,200000,15051331830,7240,7240,7240,7240,0
20230608,195900,15051331830,7240,7240,7240,7240,0
20230608,195800,15051331830,7240,7240,7240,7240,0
20230608,195700,15051331830,7240,7240,7240,7240,0
20230608,195600,15051331830,7240,7240,7240,7240,0
20230608,195500,15051331830,7240,7240,7240,7240,0
20230608,195400,15051331830,7240,7240,7240,7240,0
20230608,195300,15051331830,7240,7240,7240,7240,0
20230608,195200,15051331830,7240,7240,7240,7240,0
20230608,195100,15051331830,7240,7240,7240,7240,0
20230608,195000,15051331830,7240,7240,7240,7240,0
20230608,194900,15051331830,7240,7240,7240,7240,0
20230608,194800,15051331830,7240,7240,7240,7240,0
20230608,194700,15051331830,7240,7240,7240,7240,0
20230608,194600,15051331830,7240,7240,7240,7240,0
20230608,194500,15051331830,7240,7240,7240,7240,28712
20230608,194400,15051331830,7240,7240,7240,7240,0
20230608,194300,15051331830,7240,7240,7240,7240,0
20230608,194200,15051331830,7240,7240,7240,7240,0
20230608,194100,15051331830,7240,7240,7240,7240,0
20230608,194000,15051331830,7240,7240,7240,7240,0
20230608,193900,15051331830,7240,7240,7240,7240,0
20230608,193800,15051331830,7240,7240,7240,7240,0
20230608,193700,15051331830,7240,7240,7240,7240,0
20230608,193600,15051331830,7240,7240,7240,7240,0
20230608,193500,15051331830,7240,7240,7240,7240,0
20230608,193400,15051331830,7240,7240,7240,7240,0
20230608,193300,15051331830,7240,7240,7240,7240,0
20230608,193200,15051331830,7240,7240,7240,7240,0
20230608,193100,15051331830,7240,7240,7240,7240,0
20230608,193000,15051331830,7240,7240,7240,7240,0
20230608,192900,15051331830,7240,7240,7240,7240,0
20230608,192800,15051331830,7240,7240,7240,7240,0
20230608,192700,15051331830,7240,7240,7240,7240,0
20230608,192600,15051331830,7240,7240,7240,7240,0
20230608,192500,15051331830,7240,7240,7240,7240,0
20230608,192400,15051331830,7240,7240,7240,7240,0
20230608,192300,15051331830,7240,7240,7240,7240,0
20230608,192200,15051331830,7240,7240,7240,7240,0
20230608,192100,15051331830,7240,7240,7240,7240,0
20230608,192000,15051331830,7240,7240,7240,7240,0
20230608,191900,15051331830,7240,7240,7240,7240,0
20230608,191800,15051331830,7240,7240,7240,7240,0
20230608,191700,15051331830,7240,7240,7240,7240,0
20230608,191600,15051331830,7240,7240,7240,7240,0
20230608,191500,15051331830,7240,7240,7240,7240,28712
20230608,191400,15051331830,7240,7240,7240,7240,0
20230608,191300,15051331830,7240,7240,7240,7240,0
20230608,191200,15051331830,7240,7240,7240,7240,0
20230608,191100,15051331830,7240,7240,7240,7240,0
20230608,191000,15051331830,7240,7240,7240,7240,0
20230608,190900,15051331830,7240,7240,7240,7240,0
20230608,190800,15051331830,7240,7240,7240,7240,0
20230608,190700,15051331830,7240,7240,7240,7240,0
20230608,190600,15051331830,7240,7240,7240,7240,0
20230608,190500,15051331830,7240,7240,7240,7240,0
20230608,190400,15051331830,7240,7240,7240,7240,0
20230608,190300,15051331830,7240,7240,7240,7240,0
20230608,190200,15051331830,7240,7240,7240,7240,0
20230608,190100,15051331830,7240,7240,7240,7240,0
20230608,190000,15051331830,7240,7240,7240,7240,0
20230608,185900,15051331830,7240,7240,7240,7240,0
20230608,185800,15051331830,7240,7240,7240,7240,0
20230608,185700,15051331830,7240,7240,7240,7240,0
20230608,185600,15051331830,7240,7240,7240,7240,0
20230608,185500,15051331830,7240,7240,7240,7240,0
20230608,185400,15051331830,7240,7240,7240,7240,0
20230608,185300,15051331830,7240,7240,7240,7240,0
20230608,185200,15051331830,7240,7240,7240,7240,0
20230608,185100,15051331830,7240,7240,7240,7240,0
20230608,185000,15051331830,7240,7240,7240,7240,0
20230608,184900,15051331830,7240,7240,7240,7240,0
20230608,184800,15051331830,7240,7240,7240,7240,0
20230608,184700,15051331830,7240,7240,7240,7240,0
20230608,184600,15051331830,7240,7240,7240,7240,0
20230608,184500,15051331830,7240,7240,7240,7240,28712
20230608,184400,15051331830,7240,7240,7240,7240,0
20230608,184300,15051331830,7240,7240,7240,7240,0
20230608,184200,15051331830,7240,7240,7240,7240,0
20230608,184100,15051331830,7240,7240,7240,7240,0
20230608,184000,15051331830,7240,7240,7240,7240,0
20230608,183900,15051331830,7240,7240,7240,7240,0
20230608,183800,15051331830,7240,7240,7240,7240,0
20230608,183700,15051331830,7240,7240,7240,7240,0
20230608,183600,15051331830,7240,7240,7240,7240,0
20230608,183500,15051331830,7240,7240,7240,7240,0
20230608,183400,15051331830,7240,7240,7240,7240,0
20230608,183300,15051331830,7240,7240,7240,7240,0
20230608,183200,15051331830,7240,7240,7240,7240,0
20230608,183100,15051331830,7240,7240,7240,7240,0
20230608,183000,15051331830,7240,7240,7240,7240,0
20230608,182900,15051331830,7240,7240,7240,7240,0
20230608,182800,15051331830,7240,7240,7240,7240,0
20230608,182700,15051331830,7240,7240,7240,7240,0
20230608,182600,15051331830,7240,7240,7240,7240,0
20230608,182500,15051331830,7240,7240,7240,7240,0
20230608,182400,15051331830,7240,7240,7240,7240,0
20230608,182300,15051331830,7240,7240,7240,7240,0
20230608,182200,15051331830,7240,7240,7240,7240,0
20230608,182100,15051331830,7240,7240,7240,7240,0
20230608,182000,15051331830,7240,7240,7240,7240,0
20230608,181900,15051331830,7240,7240,7240,7240,0
20230608,181800,15051331830,7240,7240,7240,7240,0
20230608,181700,15051331830,7240,7240,7240,7240,0
20230608,181600,15051331830,7240,7240,7240,7240,0
20230608,181500,15051331830,7240,7240,7240,7240,28712
20230608,181400,15051331830,7240,7240,7240,7240,0
20230608,181300,15051331830,7240,7240,7240,7240,0
20230608,181200,15051331830,7240,7240,7240,7240,0
20230608,181100,15051331830,7240,7240,7240,7240,0
20230608,181000,15051331830,7240,7240,7240,7240,0
20230608,180900,15051331830,7240,7240,7240,7240,0
20230608,180800,15051331830,7240,7240,7240,7240,0
20230608,180700,15051331830,7240,7240,7240,7240,0
20230608,180600,15051331830,7240,7240,7240,7240,0
20230608,180500,15051331830,7240,7240,7240,7240,0
20230608,180400,15051331830,7240,7240,7240,7240,0
20230608,180300,15051331830,7240,7240,7240,7240,0
20230608,180200,15051331830,7240,7240,7240,7240,0
20230608,180100,15051331830,7240,7240,7240,7240,0
20230608,180000,15051331830,7240,7240,7240,7240,0
20230608,175900,15051331830,7240,7240,7240,7240,0
20230608,175800,15051331830,7240,7240,7240,7240,0
20230608,175700,15051331830,7240,7240,7240,7240,0
20230608,175600,15051331830,7240,7240,7240,7240,0
20230608,175500,15051331830,7240,7240,7240,7240,0
20230608,175400,15051331830,7240,7240,7240,7240,0
20230608,175300,15051331830,7240,7240,7240,7240,0
20230608,175200,15051331830,7240,7240,7240,7240,0
20230608,175100,15051331830,7240,7240,7240,7240,0
20230608,175000,15051331830,7240,7240,7240,7240,0
20230608,174900,15051331830,7240,7240,7240,7240,0
20230608,174800,15051331830,7240,7240,7240,7240,0
20230608,174700,15051331830,7240,7240,7240,7240,0
20230608,174600,15051331830,7240,7240,7240,7240,0
20230608,174500,15051331830,7240,7240,7240,7240,28712
20230608,174400,15051331830,7240,7240,7240,7240,0
20230608,174300,15051331830,7240,7240,7240,7240,0
20230608,174200,15051331830,7240,7240,7240,7240,0
20230608,174100,15051331830,7240,7240,7240,7240,0
20230608,174000,15051331830,7240,7240,7240,7240,0
20230608,173900,15051331830,7240,7240,7240,7240,0
20230608,173800,15051331830,7240,7240,7240,7240,0
20230608,173700,15051331830,7240,7240,7240,7240,0
20230608,173600,15051331830,7240,7240,7240,7240,0
20230608,173500,15051331830,7240,7240,7240,7240,0
20230608,173400,15051331830,7240,7240,7240,7240,0
20230608,173300,15051331830,7240,7240,7240,7240,0
20230608,173200,15051331830,7240,7240,7240,7240,0
20230608,173100,15051331830,7240,7240,7240,7240,0
20230608,173000,15051331830,7240,7240,7240,7240,0
20230608,172900,15051331830,7240,7240,7240,7240,0
20230608,172800,15051331830,7240,7240,7240,7240,0
20230608,172700,15051331830,7240,7240,7240,7240,0
20230608,172600,15051331830,7240,7240,7240,7240,0
20230608,172500,15051331830,7240,7240,7240,7240,0
20230608,172400,15051331830,7240,7240,7240,7240,0
20230608,172300,15051331830,7240,7240,7240,7240,0
20230608,172200,15051331830,7240,7240,7240,7240,0
20230608,172100,15051331830,7240,7240,7240,7240,0
20230608,172000,15051331830,7240,7240,7240,7240,0
20230608,171900,15051331830,7240,7240,7240,7240,0
20230608,171800,15051331830,7240,7240,7240,7240,0
20230608,171700,15051331830,7240,7240,7240,7240,0
20230608,171600,15051331830,7240,7240,7240,7240,0
20230608,171500,15051331830,7240,7240,7240,7240,28712
20230608,171400,15051331830,7240,7240,7240,7240,0
20230608,171300,15051331830,7240,7240,7240,7240,0
20230608,171200,15051331830,7240,7240,7240,7240,0
20230608,171100,15051331830,7240,7240,7240,7240,0
20230608,171000,15051331830,7240,7240,7240,7240,0
20230608,170900,15051331830,7240,7240,7240,7240,0
20230608,170800,15051331830,7240,7240,7240,7240,0
20230608,170700,15051331830,7240,7240,7240,7240,0
20230608,170600,15051331830,7240,7240,7240,7240,0
20230608,170500,15051331830,7240,7240,7240,7240,0
20230608,170400,15051331830,7240,7240,7240,7240,0
20230608,170300,15051331830,7240,7240,7240,7240,0
20230608,170200,15051331830,7240,7240,7240,7240,0
20230608,170100,15051331830,7240,7240,7240,7240,0
20230608,170000,15051331830,7240,7240,7240,7240,0
20230608,165900,15051331830,7240,7240,7240,7240,0
20230608,165800,15051331830,7240,7240,7240,7240,0
20230608,165700,15051331830,7240,7240,7240,7240,0
20230608,165600,15051331830,7240,7240,7240,7240,0
20230608,165500,15051331830,7240,7240,7240,7240,0
20230608,165400,15051331830,7240,7240,7240,7240,0
20230608,165300,15051331830,7240,7240,7240,7240,0
20230608,165200,15051331830,7240,7240,7240,7240,0
20230608,165100,15051331830,7240,7240,7240,7240,0
20230608,165000,15051331830,7240,7240,7240,7240,0
20230608,164900,15051331830,7240,7240,7240,7240,0
20230608,164800,15051331830,7240,7240,7240,7240,0
20230608,164700,15051331830,7240,7240,7240,7240,0
20230608,164600,15051331830,7240,7240,7240,7240,0
20230608,164500,15051331830,7240,7240,7240,7240,28712
20230608,164400,15051331830,7240,7240,7240,7240,0
20230608,164300,15051331830,7240,7240,7240,7240,0
20230608,164200,15051331830,7240,7240,7240,7240,0
20230608,164100,15051331830,7240,7240,7240,7240,0
20230608,164000,15051331830,7240,7240,7240,7240,0
20230608,163900,15051331830,7240,7240,7240,7240,0
20230608,163800,15051331830,7240,7240,7240,7240,0
20230608,163700,15051331830,7240,7240,7240,7240,0
20230608,163600,15051331830,7240,7240,7240,7240,0
20230608,163500,15051331830,7240,7240,7240,7240,0
20230608,163400,15051331830,7240,7240,7240,7240,0
20230608,163300,15051331830,7240,7240,7240,7240,0
20230608,163200,15051331830,7240,7240,7240,7240,0
20230608,163100,15051331830,7240,7240,7240,7240,0
20230608,163000,15051331830,7240,7240,7240,7240,0
20230608,162900,15051331830,7240,7240,7240,7240,0
20230608,162800,15051331830,7240,7240,7240,7240,0
20230608,162700,15051331830,7240,7240,7240,7240,0
20230608,162600,15051331830,7240,7240,7240,7240,0
20230608,162500,15051331830,7240,7240,7240,7240,0
20230608,162400,15051331830,7240,7240,7240,7240,0
20230608,162300,15051331830,7240,7240,7240,7240,0
20230608,162200,15051331830,7240,7240,7240,7240,0
20230608,162100,15051331830,7240,7240,7240,7240,0
20230608,162000,15051331830,7240,7240,7240,7240,0
20230608,161900,15051331830,7240,7240,7240,7240,0
20230608,161800,15051331830,7240,7240,7240,7240,0
20230608,161700,15051331830,7240,7240,7240,7240,0
20230608,161600,15051331830,7240,7240,7240,7240,0
20230608,161500,15051331830,7240,7240,7240,7240,28712
20230608,161400,15051331830,7240,7240,7240,7240,0
20230608,161300,15051331830,7240,7240,7240,7240,0
20230608,161200,15051331830,7240,7240,7240,7240,0
20230608,161100,15051331830,7240,7240,7240,7240,0
20230608,161000,15051331830,7240,7240,7240,7240,0
20230608,160900,15051331830,7240,7240,7240,7240,0
20230608,160800,15051331830,7240,7240,7240,7240,0
20230608,160700,15051331830,7240,7240,7240,7240,0
20230608,160600,15051331830,7240,7240,7240,7240,0
20230608,160500,15051331830,7240,7240,7240,7240,0
20230608,160400,15051331830,7240,7240,7240,7240,0
20230608,160300,15051331830,7240,7240,7240,7240,0
20230608,160200,15051331830,7240,7240,7240,7240,0
20230608,160100,15051331830,7240,7240,7240,7240,0
20230608,160000,15051331830,7240,7240,7240,7240,0
20230608,155900,15051331830,7240,7240,7240,7240,0
20230608,155800,15051331830,7240,7240,7240,7240,0
20230608,155700,15051331830,7240,7240,7240,7240,0
20230608,155600,15051331830,7240,7240,7240,7240,0
20230608,155500,15051331830,7240,7240,7240,7240,0
20230608,155400,15051331830,7240,7240,7240,7240,0
20230608,155300,15051331830,7240,7240,7240,7240,0
20230608,155200,15051331830,7240,7240,7240,7240,0
20230608,155100,15051331830,7240,7240,7240,7240,0
20230608,155000,15051331830,7240,7240,7240,7240,0
20230608,154900,15051331830,7240,7240,7240,7240,0
20230608,154800,15051331830,7240,7240,7240,7240,0
20230608,154700,15051331830,7240,7240,7240,7240,0
20230608,154600,15051331830,7240,7240,7240,7240,0
20230608,154500,15051331830,7240,7240,7240,7240,28712
20230608,154400,15051331830,7240,7240,7240,7240,0
20230608,154300,15051331830,7240,7240,7240,7240,0
20230608,154200,15051331830,7240,7240,7240,7240,0
20230608,154100,15051331830,7240,7240,7240,7240,0
20230608,154000,15051331830,7240,7240,7240,7240,0
20230608,153900,15051331830,7240,7240,7240,7240,0
20230608,153800,15051331830,7240,7240,7240,7240,0
20230608,153700,15051331830,7240,7240,7240,7240,0
20230608,153600,15051331830,7240,7240,7240,7240,0
20230608,153500,15051331830,7240,7240,7240,7240,0
20230608,153400,15051331830,7240,7240,7240,7240,0
20230608,153300,15051331830,7240,7240,7240,7240,0
20230608,153200,15051331830,7240,7240,7240,7240,0
20230608,153100,15051331830,7240,7240,7240,7240,0
20230608,153000,15051331830,7240,7240,7240,7240,28712
20230608,152900,14843456950,7270,7270,7270,7270,0
20230608,152800,14843456950,7270,7270,7270,7270,0
20230608,152700,14843456950,7270,7270,7270,7270,0
20230608,152600,14843456950,7270,7270,7270,7270,0
20230608,152500,14843456950,7270,7270,7270,7270,0
20230608,152400,14843456950,7270,7270,7270,7270,0
20230608,152300,14843456950,7270,7270,7270,7270,0
20230608,152200,14843456950,7270,7270,7270,7270,0
20230608,152100,14843456950,7270,7270,7270,7270,0
20230608,152000,14843456950,7270,7270,7270,7270,0
20230608,151900,14843456950,7270,7300,7300,7260,3883
20230608,151800,14815215900,7280,7290,7300,7270,2847
20230608,151700,14794486750,7290,7320,7330,7290,3339
20230608,151600,14770108630,7320,7340,7340,7300,515
20230608,151500,14766340550,7340,7320,7340,7320,844
20230608,151400,14760157610,7330,7350,7350,7280,2646
20230608,151300,14740826860,7350,7340,7350,7330,1042
20230608,151200,14733173980,7350,7310,7350,7310,1320
20230608,151100,14723506620,7300,7310,7310,7300,818
20230608,151000,14717531180,7310,7350,7350,7310,2020
20230608,150900,14702710190,7320,7350,7360,7320,681
20230608,150800,14697707970,7360,7310,7360,7310,1642
20230608,150700,14685657410,7320,7360,7360,7320,2139
20230608,150600,14669955420,7360,7330,7360,7330,1889
20230608,150500,14656080920,7330,7330,7350,7330,1079
20230608,150400,14648165350,7330,7350,7350,7320,578
20230608,150300,14643923030,7320,7340,7350,7320,2604
20230608,150200,14624853400,7330,7360,7360,7320,1982
20230608,150100,14610317490,7360,7360,7360,7360,1176
20230608,150000,14601662130,7360,7360,7360,7340,373
20230608,145900,14598921340,7350,7330,7360,7330,1529
20230608,145800,14587691260,7350,7350,7360,7330,4876
20230608,145700,14551868590,7340,7350,7360,7330,1173
20230608,145600,14543266640,7360,7350,7360,7330,799
20230608,145500,14537390130,7360,7350,7370,7350,4326
20230608,145400,14505584760,7350,7350,7350,7340,1385
20230608,145300,14495409200,7350,7340,7350,7330,2516
20230608,145200,14476926890,7350,7340,7350,7330,478
20230608,145100,14473416510,7340,7340,7350,7340,844
20230608,145000,14467221000,7340,7330,7340,7330,1597
20230608,144900,14455503730,7330,7330,7340,7330,693
20230608,144800,14450422300,7320,7320,7330,7310,373
20230608,144700,14447690060,7320,7320,7330,7310,966
20230608,144600,14440616580,7320,7320,7320,7310,1774
20230608,144500,14427630960,7320,7320,7320,7310,638
20230608,144400,14422964520,7320,7310,7320,7300,1540
20230608,144300,14411697620,7300,7280,7300,7280,2301
20230608,144200,14394913630,7280,7270,7280,7260,590
20230608,144100,14390623270,7270,7260,7270,7250,336
20230608,144000,14388183440,7260,7270,7280,7260,3174
20230608,143900,14365132250,7280,7250,7280,7250,1633
20230608,143800,14353285960,7250,7270,7280,7250,2823
20230608,143700,14332790650,7270,7280,7280,7270,426
20230608,143600,14329689660,7270,7290,7290,7270,993
20230608,143500,14322458920,7300,7290,7300,7270,963
20230608,143400,14315450620,7300,7320,7320,7280,1010
20230608,143300,14308074220,7320,7320,7340,7320,832
20230608,143200,14301978460,7330,7320,7330,7310,1215
20230608,143100,14293078840,7320,7290,7320,7290,427
20230608,143000,14289957280,7290,7300,7300,7260,623
20230608,142900,14285418850,7300,7260,7300,7260,902
20230608,142800,14278841080,7260,7320,7320,7260,2686
20230608,142700,14259284960,7320,7330,7330,7320,350
20230608,142600,14256721920,7330,7330,7340,7320,4163
20230608,142500,14226220300,7330,7330,7340,7330,852
20230608,142400,14219973140,7330,7320,7340,7290,892
20230608,142300,14213453720,7330,7310,7340,7300,1649
20230608,142200,14201388570,7310,7350,7350,7310,3199
20230608,142100,14177956130,7340,7350,7360,7340,4548
20230608,142000,14144570020,7350,7350,7360,7340,3158
20230608,141900,14121364710,7350,7360,7360,7350,1200
20230608,141800,14112542130,7360,7370,7380,7340,3891
20230608,141700,14083937340,7370,7380,7380,7360,952
20230608,141600,14076918000,7380,7380,7390,7350,5531
20230608,141500,14036158050,7380,7380,7390,7360,5629
20230608,141400,13994638050,7380,7340,7380,7330,2293
20230608,141300,13977773350,7340,7340,7340,7330,879
20230608,141200,13971321540,7330,7330,7340,7330,1882
20230608,141100,13957520930,7330,7320,7340,7320,1193
20230608,141000,13948774730,7330,7360,7360,7330,3008
20230608,140900,13926681030,7360,7360,7380,7350,11674
20230608,140800,13840705440,7350,7340,7360,7320,4609
20230608,140700,13806850340,7340,7320,7350,7310,7485
20230608,140600,13751933440,7310,7300,7310,7300,781
20230608,140500,13746224750,7310,7280,7310,7270,447
20230608,140400,13742965330,7280,7290,7290,7280,624
20230608,140300,13738417950,7300,7310,7310,7300,442
20230608,140200,13735187970,7310,7280,7330,7280,3771
20230608,140100,13707610410,7280,7300,7300,7280,1581
20230608,140000,13696092900,7300,7290,7300,7280,623
20230608,135900,13691548240,7290,7290,7290,7280,844
20230608,135800,13685398250,7290,7300,7310,7290,1482
20230608,135700,13674582110,7280,7290,7310,7280,2800
20230608,135600,13654160340,7290,7280,7290,7270,1055
20230608,135500,13646483870,7280,7270,7290,7260,5622
20230608,135400,13605582250,7270,7250,7270,7240,2247
20230608,135300,13589285180,7240,7240,7250,7240,1087
20230608,135200,13581414360,7240,7230,7240,7230,2928
20230608,135100,13560222640,7220,7230,7230,7220,328
20230608,135000,13557853440,7220,7210,7220,7210,447
20230608,134900,13554628100,7220,7210,7220,7210,808
20230608,134800,13548800300,7200,7220,7220,7200,214
20230608,134700,13547256740,7210,7190,7210,7170,2010
20230608,134600,13532825440,7170,7180,7180,7170,1347
20230608,134500,13523166410,7200,7200,7200,7170,318
20230608,134400,13520879610,7200,7190,7210,7190,644
20230608,134300,13516243230,7210,7210,7210,7210,187
20230608,134200,13514894960,7170,7220,7220,7170,1811
20230608,134100,13501875860,7210,7190,7210,7190,402
20230608,134000,13498979370,7180,7170,7180,7160,666
20230608,133900,13494205190,7170,7160,7170,7150,5646
20230608,133800,13453774000,7160,7180,7180,7150,5494
20230608,133700,13414420070,7190,7190,7200,7180,1400
20230608,133600,13404358780,7200,7210,7210,7200,286
20230608,133500,13402298930,7210,7210,7210,7200,863
20230608,133400,13396078390,7210,7200,7210,7200,803
20230608,133300,13390290910,7200,7210,7210,7200,423
20230608,133200,13387242580,7200,7200,7210,7190,250
20230608,133100,13385443930,7200,7200,7210,7200,551
20230608,133000,13381473990,7210,7210,7210,7210,201
20230608,132900,13380024780,7210,7210,7220,7210,187
20230608,132800,13378675970,7210,7200,7220,7200,313
20230608,132700,13376417810,7200,7190,7220,7180,1113
20230608,132600,13368408690,7190,7180,7190,7160,4465
20230608,132500,13336405650,7190,7220,7230,7190,2618
20230608,132400,13317552200,7220,7210,7220,7200,3707
20230608,132300,13290824450,7220,7210,7220,7210,820
20230608,132200,13284906780,7220,7210,7220,7210,49
20230608,132100,13284553010,7230,7230,7230,7200,443
20230608,132000,13281355880,7240,7230,7240,7210,225
20230608,131900,13279728450,7230,7240,7250,7230,307
20230608,131800,13277505770,7240,7240,7250,7210,841
20230608,131700,13271421950,7250,7220,7250,7220,193
20230608,131600,13270024930,7210,7210,7210,7210,10
20230608,131500,13269952830,7230,7230,7240,7190,427
20230608,131400,13266870220,7230,7230,7240,7220,354
20230608,131300,13264312980,7230,7200,7230,7180,1490
20230608,131200,13253592050,7190,7210,7210,7190,440
20230608,131100,13250427530,7210,7200,7210,7180,412
20230608,131000,13247461160,7180,7180,7200,7180,57
20230608,130900,13247051870,7180,7170,7180,7170,1537
20230608,130800,13236028170,7170,7190,7190,7170,5421
20230608,130700,13197112930,7190,7180,7190,7180,1354
20230608,130600,13187388990,7180,7200,7210,7170,4218
20230608,130500,13157072280,7200,7210,7210,7200,4787
20230608,130400,13122605790,7200,7220,7220,7200,1356
20230608,130300,13112837870,7200,7210,7210,7200,1535
20230608,130200,13101779100,7210,7220,7220,7210,4116
20230608,130100,13072101080,7220,7220,7230,7220,720
20230608,130000,13066901840,7230,7230,7230,7220,1530
20230608,125900,13055852410,7220,7220,7240,7220,188
20230608,125800,13054493780,7220,7230,7240,7210,956
20230608,125700,13047595590,7240,7230,7240,7220,3043
20230608,125600,13025604320,7230,7250,7250,7230,570
20230608,125500,13021479650,7250,7260,7270,7240,1019
20230608,125400,13014085840,7270,7270,7270,7260,178
20230608,125300,13012792210,7270,7270,7270,7260,228
20230608,125200,13011134680,7270,7250,7270,7250,122
20230608,125100,13010248910,7250,7260,7270,7250,782
20230608,125000,13004578130,7270,7260,7270,7250,226
20230608,124900,13002938570,7260,7240,7260,7240,787
20230608,124800,12997240560,7250,7250,7260,7250,430
20230608,124700,12994122760,7250,7260,7260,7240,545
20230608,124600,12990171420,7250,7240,7250,7240,162
20230608,124500,12988996960,7240,7240,7240,7240,143
20230608,124400,12987961640,7250,7230,7260,7230,37
20230608,124300,12987693870,7260,7230,7260,7230,223
20230608,124200,12986079000,7230,7230,7230,7230,125
20230608,124100,12985175250,7230,7230,7230,7220,537
20230608,124000,12981293430,7230,7230,7230,7230,762
20230608,123900,12975784170,7230,7230,7230,7230,233
20230608,123800,12974099580,7230,7250,7250,7220,468
20230608,123700,12970718920,7260,7230,7260,7220,2625
20230608,123600,12951758890,7230,7250,7250,7220,719
20230608,123500,12946557540,7250,7250,7250,7250,1
20230608,123400,12946550290,7240,7270,7270,7240,176
20230608,123300,12945273510,7240,7270,7270,7240,347
20230608,123200,12942759660,7270,7270,7270,7270,404
20230608,123100,12939822580,7270,7270,7270,7270,358
20230608,123000,12937219920,7280,7280,7280,7240,494
20230608,122900,12933623640,7290,7250,7300,7250,2918
20230608,122800,12912364200,7220,7230,7230,7220,720
20230608,122700,12907162800,7260,7240,7270,7220,1349
20230608,122600,12897403560,7240,7230,7240,7220,187
20230608,122500,12896051680,7250,7230,7250,7220,820
20230608,122400,12890130850,7250,7250,7260,7250,129
20230608,122300,12889195580,7220,7230,7230,7220,1564
20230608,122200,12877899870,7220,7230,7270,7220,1567
20230608,122100,12866565930,7230,7260,7260,7230,1423
20230608,122000,12856276920,7260,7260,7260,7240,511
20230608,121900,12852571160,7250,7270,7270,7250,82
20230608,121800,12851976200,7280,7220,7280,7220,4467
20230608,121700,12819691140,7220,7230,7270,7220,1166
20230608,121600,12811259660,7230,7250,7250,7230,2480
20230608,121500,12793314510,7250,7260,7260,7250,3843
20230608,121400,12765452730,7250,7270,7270,7250,2892
20230608,121300,12744465370,7270,7260,7270,7260,1014
20230608,121200,12737101200,7260,7260,7280,7260,228
20230608,121100,12735443640,7290,7260,7290,7260,1503
20230608,121000,12724527710,7270,7260,7290,7260,2900
20230608,120900,12703457680,7260,7290,7290,7260,2912
20230608,120800,12682269270,7290,7370,7370,7290,5591
20230608,120700,12641373890,7320,7350,7380,7320,6638
20230608,120600,12592668530,7360,7320,7360,7320,1225
20230608,120500,12583673890,7330,7380,7380,7320,4044
20230608,120400,12553937100,7370,7380,7390,7360,3990
20230608,120300,12524522520,7370,7350,7380,7340,2658
20230608,120200,12504945470,7340,7350,7360,7330,1260
20230608,120100,12495690890,7340,7340,7350,7320,665
20230608,120000,12490812520,7320,7320,7360,7320,2282
20230608,115900,12474072600,7330,7320,7360,7320,2001
20230608,115800,12459373880,7340,7330,7360,7310,1488
20230608,115700,12448463730,7310,7310,7330,7290,1741
20230608,115600,12435742960,7310,7390,7390,7300,11750
20230608,115500,12349467480,7390,7350,7390,7350,4682
20230608,115400,12314965500,7360,7350,7360,7340,2727
20230608,115300,12294921670,7340,7350,7360,7340,952
20230608,115200,12287926680,7350,7350,7360,7350,1142
20230608,115100,12279532970,7340,7310,7340,7310,266
20230608,115000,12277584580,7340,7340,7340,7310,84
20230608,114900,12276968050,7310,7340,7340,7310,139
20230608,114800,12275951870,7310,7330,7340,7310,1368
20230608,114700,12265927470,7330,7330,7340,7320,540
20230608,114600,12261969390,7310,7310,7310,7310,1
20230608,114500,12261962080,7310,7330,7330,7310,124
20230608,114400,12261055160,7330,7320,7340,7320,287
20230608,114300,12258951280,7330,7310,7330,7310,612
20230608,114200,12254471720,7310,7320,7330,7310,1979
20230608,114100,12239985880,7320,7320,7330,7320,1146
20230608,114000,12231585940,7320,7300,7330,7300,1045
20230608,113900,12223949640,7320,7320,7330,7270,5039
20230608,113800,12187137070,7320,7330,7330,7320,83
20230608,113700,12186529370,7340,7340,7350,7300,5244
20230608,113600,12148177610,7330,7360,7380,7330,3342
20230608,113500,12123609000,7380,7430,7430,7320,4633
20230608,113400,12089389710,7430,7310,7440,7310,17642
20230608,113300,11959093160,7310,7270,7310,7270,3431
20230608,113200,11934065290,7280,7270,7280,7270,263
20230608,113100,11932152190,7270,7260,7270,7250,978
20230608,113000,11925058570,7270,7260,7270,7250,1612
20230608,112900,11913368810,7250,7260,7260,7250,153
20230608,112800,11912259460,7260,7290,7290,7260,246
20230608,112700,11910470570,7280,7270,7280,7260,16
20230608,112600,11910354240,7290,7260,7290,7260,1052
20230608,112500,11902691750,7270,7280,7280,7270,74
20230608,112400,11902153040,7280,7250,7280,7250,456
20230608,112300,11898836690,7250,7250,7260,7250,401
20230608,112200,11895927860,7250,7270,7270,7250,176
20230608,112100,11894651350,7280,7270,7280,7270,153
20230608,112000,11893539030,7260,7280,7280,7250,592
20230608,111900,11889242800,7270,7280,7280,7250,978
20230608,111800,11882143560,7280,7260,7280,7260,3838
20230608,111700,11854276330,7260,7270,7270,7250,142
20230608,111600,11853245900,7270,7260,7270,7250,430
20230608,111500,11850126640,7260,7260,7260,7260,860
20230608,111400,11843883040,7260,7250,7280,7250,3148
20230608,111300,11821043510,7230,7210,7230,7210,3363
20230608,111200,11796749760,7210,7230,7230,7200,2407
20230608,111100,11779405640,7210,7210,7230,7210,912
20230608,111000,11772827980,7210,7230,7230,7210,1639
20230608,110900,11760997620,7230,7250,7250,7210,4930
20230608,110800,11725364500,7240,7240,7240,7240,968
20230608,110700,11718356180,7240,7250,7250,7240,541
20230608,110600,11714437830,7250,7260,7280,7250,397
20230608,110500,11711556330,7270,7270,7300,7270,2444
20230608,110400,11693745240,7270,7230,7270,7230,2991
20230608,110300,11672010920,7230,7250,7260,7220,295
20230608,110200,11669876090,7250,7230,7250,7210,1342
20230608,110100,11660195430,7230,7230,7230,7180,7557
20230608,110000,11605751930,7230,7270,7270,7230,7329
20230608,105900,11552614350,7290,7290,7290,7270,1252
20230608,105800,11543505590,7290,7270,7290,7270,616
20230608,105700,11539026980,7290,7280,7300,7280,40
20230608,105600,11538735400,7300,7270,7300,7270,695
20230608,105500,11533675670,7270,7280,7280,7270,1039
20230608,105400,11526121550,7280,7280,7290,7270,454
20230608,105300,11522818390,7270,7290,7290,7270,1135
20230608,105200,11514555430,7290,7290,7290,7280,679
20230608,105100,11509609620,7290,7300,7300,7280,759
20230608,105000,11504077590,7300,7290,7300,7290,730
20230608,104900,11498751920,7290,7290,7290,7290,130
20230608,104800,11497804220,7300,7300,7300,7280,74
20230608,104700,11497264880,7280,7280,7300,7270,4980
20230608,104600,11460985840,7300,7280,7300,7280,1928
20230608,104500,11446948490,7280,7290,7290,7270,3475
20230608,104400,11421655630,7300,7310,7310,7290,150
20230608,104300,11420560810,7300,7290,7300,7250,1426
20230608,104200,11410184540,7300,7270,7300,7250,3878
20230608,104100,11382001640,7270,7270,7270,7270,422
20230608,104000,11378933700,7290,7290,7290,7270,2318
20230608,103900,11362057470,7300,7300,7300,7290,770
20230608,103800,11356438770,7290,7290,7300,7290,1396
20230608,103700,11346254470,7290,7320,7330,7280,3453
20230608,103600,11321046610,7330,7330,7380,7330,2960
20230608,103500,11299297240,7330,7310,7410,7280,11492
20230608,103400,11214722950,7310,7310,7320,7300,2614
20230608,103300,11195615140,7310,7290,7310,7260,2983
20230608,103200,11173892500,7290,7280,7290,7270,2346
20230608,103100,11156825430,7280,7300,7300,7270,5691
20230608,103000,11115415280,7300,7260,7300,7260,8214
20230608,102900,11055565280,7260,7280,7280,7250,1997
20230608,102800,11041064870,7280,7260,7280,7250,1215
20230608,102700,11032234040,7260,7240,7260,7230,3605
20230608,102600,11006102780,7240,7230,7240,7220,280
20230608,102500,11004076290,7250,7250,7270,7240,3139
20230608,102400,10981308250,7250,7190,7250,7190,3804
20230608,102300,10953792470,7190,7240,7240,7190,2000
20230608,102200,10939368240,7250,7210,7260,7210,8354
20230608,102100,10878882780,7220,7190,7230,7170,5266
20230608,102000,10840994750,7190,7150,7190,7140,8157
20230608,101900,10782630290,7150,7180,7200,7130,22170
20230608,101800,10624062080,7210,7210,7240,7160,15055
20230608,101700,10516055040,7190,7230,7230,7190,5317
20230608,101600,10477730260,7240,7230,7240,7230,546
20230608,101500,10473778920,7230,7230,7250,7230,3388
20230608,101400,10449247590,7250,7220,7260,7210,2082
20230608,101300,10434176350,7220,7230,7230,7200,3444
20230608,101200,10409355150,7210,7220,7220,7200,8849
20230608,101100,10345564780,7220,7240,7240,7220,2571
20230608,101000,10326978930,7240,7250,7260,7240,2567
20230608,100900,10308377250,7260,7250,7260,7220,9749
20230608,100800,10237808960,7240,7220,7260,7200,10329
20230608,100700,10163130850,7200,7290,7290,7150,38820
20230608,100600,9883707570,7290,7350,7360,7240,20345
20230608,100500,9735728650,7360,7350,7390,7350,1379
20230608,100400,9725566530,7350,7380,7400,7350,5983
20230608,100300,9681460240,7400,7360,7420,7340,2762
20230608,100200,9661082000,7360,7350,7360,7320,1100
20230608,100100,9652996130,7370,7310,7410,7280,7267
20230608,100000,9599799330,7310,7350,7350,7300,6596
20230608,095900,9551571340,7320,7370,7370,7320,4736
20230608,095800,9516835240,7360,7320,7360,7320,2170
20230608,095700,9500914490,7320,7320,7330,7320,1425
20230608,095600,9490480290,7320,7300,7320,7300,2398
20230608,095500,9472962240,7320,7320,7330,7300,10201
20230608,095400,9398420410,7320,7350,7350,7320,7772
20230608,095300,9341456760,7340,7370,7370,7330,9676
20230608,095200,9270357310,7370,7380,7400,7370,2456
20230608,095100,9252238510,7380,7430,7430,7380,911
20230608,095000,9245511150,7430,7420,7440,7370,5764
20230608,094900,9202835380,7420,7430,7450,7410,2822
20230608,094800,9181848500,7410,7440,7450,7400,4047
20230608,094700,9151769720,7450,7400,7450,7400,4110
20230608,094600,9121250510,7400,7400,7400,7380,2050
20230608,094500,9106107780,7390,7370,7400,7360,3327
20230608,094400,9081544430,7370,7360,7400,7360,1635
20230608,094300,9069482140,7360,7360,7370,7350,3595
20230608,094200,9043036760,7360,7370,7420,7360,5938
20230608,094100,8999127990,7360,7330,7370,7300,7145
20230608,094000,8946735180,7320,7440,7500,7310,34206
20230608,093900,8693790340,7450,7490,7490,7440,11211
20230608,093800,8610085410,7480,7440,7490,7420,9286
20230608,093700,8540818240,7440,7410,7500,7400,39882
20230608,093600,8243424890,7400,7400,7410,7390,12523
20230608,093500,8150758860,7390,7380,7400,7370,6078
20230608,093400,8105881890,7370,7370,7400,7370,20734
20230608,093300,7952787020,7380,7350,7380,7350,17063
20230608,093200,7827085750,7360,7340,7360,7330,9255
20230608,093100,7759086220,7330,7320,7340,7320,4337
20230608,093000,7727302550,7330,7320,7330,7320,2990
20230608,092900,7705401690,7330,7330,7340,7320,4307
20230608,092800,7673831640,7340,7360,7360,7310,10053
20230608,092700,7600004830,7370,7310,7370,7310,4074
20230608,092600,7570107920,7330,7310,7330,7300,3146
20230608,092500,7547111340,7310,7310,7320,7300,1219
20230608,092400,7538199070,7310,7320,7330,7300,5932
20230608,092300,7494831540,7320,7300,7320,7300,9976
20230608,092200,7421894100,7300,7300,7310,7260,15609
20230608,092100,7308183780,7290,7300,7340,7280,21944
20230608,092000,7148036200,7280,7280,7330,7240,39808
20230608,091900,6858810980,7280,7340,7380,7260,57063
20230608,091800,6442446010,7340,7310,7380,7300,18987
20230608,091700,6303055810,7310,7270,7360,7240,49053
20230608,091600,5944649190,7260,7440,7480,7220,55742
20230608,091500,5535106660,7400,7520,7520,7400,36947
20230608,091400,5260099790,7530,7640,7680,7450,41219
20230608,091300,4949807500,7640,7570,7700,7560,30777
20230608,091200,4714397790,7580,7580,7620,7540,5244
20230608,091100,4674595560,7540,7600,7640,7520,26239
20230608,091000,4475396630,7620,7580,7620,7540,20616
20230608,090900,4319221140,7590,7520,7640,7510,28564
20230608,090800,4102741520,7520,7550,7560,7520,6336
20230608,090700,4055024570,7560,7510,7580,7500,8683
20230608,090600,3989625670,7510,7540,7550,7460,27098
20230608,090500,3786231550,7540,7680,7690,7470,40875
20230608,090400,3478679160,7680,7600,7700,7560,43098
20230608,090300,3150133170,7600,7540,7610,7500,57852
20230608,090200,2713317090,7550,7440,7620,7440,55275
20230608,090100,2298168410,7440,7640,7680,7380,118820
20230608,090000,1403536540,7640,7680,7760,7540,183023