stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,210000,8432281400,7100,7100,7100,7100,20642
20230609,205900,8432281400,7100,7100,7100,7100,0
20230609,205800,8432281400,7100,7100,7100,7100,0
20230609,205700,8432281400,7100,7100,7100,7100,0
20230609,205600,8432281400,7100,7100,7100,7100,0
20230609,205500,8432281400,7100,7100,7100,7100,0
20230609,205400,8432281400,7100,7100,7100,7100,0
20230609,205300,8432281400,7100,7100,7100,7100,0
20230609,205200,8432281400,7100,7100,7100,7100,0
20230609,205100,8432281400,7100,7100,7100,7100,0
20230609,205000,8432281400,7100,7100,7100,7100,0
20230609,204900,8432281400,7100,7100,7100,7100,0
20230609,204800,8432281400,7100,7100,7100,7100,0
20230609,204700,8432281400,7100,7100,7100,7100,0
20230609,204600,8432281400,7100,7100,7100,7100,0
20230609,204500,8432281400,7100,7100,7100,7100,0
20230609,204400,8432281400,7100,7100,7100,7100,0
20230609,204300,8432281400,7100,7100,7100,7100,0
20230609,204200,8432281400,7100,7100,7100,7100,0
20230609,204100,8432281400,7100,7100,7100,7100,0
20230609,204000,8432281400,7100,7100,7100,7100,0
20230609,203900,8432281400,7100,7100,7100,7100,0
20230609,203800,8432281400,7100,7100,7100,7100,0
20230609,203700,8432281400,7100,7100,7100,7100,0
20230609,203600,8432281400,7100,7100,7100,7100,0
20230609,203500,8432281400,7100,7100,7100,7100,0
20230609,203400,8432281400,7100,7100,7100,7100,0
20230609,203300,8432281400,7100,7100,7100,7100,0
20230609,203200,8432281400,7100,7100,7100,7100,0
20230609,203100,8432281400,7100,7100,7100,7100,0
20230609,203000,8432281400,7100,7100,7100,7100,20642
20230609,202900,8432281400,7100,7100,7100,7100,0
20230609,202800,8432281400,7100,7100,7100,7100,0
20230609,202700,8432281400,7100,7100,7100,7100,0
20230609,202600,8432281400,7100,7100,7100,7100,0
20230609,202500,8432281400,7100,7100,7100,7100,0
20230609,202400,8432281400,7100,7100,7100,7100,0
20230609,202300,8432281400,7100,7100,7100,7100,0
20230609,202200,8432281400,7100,7100,7100,7100,0
20230609,202100,8432281400,7100,7100,7100,7100,0
20230609,202000,8432281400,7100,7100,7100,7100,0
20230609,201900,8432281400,7100,7100,7100,7100,0
20230609,201800,8432281400,7100,7100,7100,7100,0
20230609,201700,8432281400,7100,7100,7100,7100,0
20230609,201600,8432281400,7100,7100,7100,7100,0
20230609,201500,8432281400,7100,7100,7100,7100,0
20230609,201400,8432281400,7100,7100,7100,7100,0
20230609,201300,8432281400,7100,7100,7100,7100,0
20230609,201200,8432281400,7100,7100,7100,7100,0
20230609,201100,8432281400,7100,7100,7100,7100,0
20230609,201000,8432281400,7100,7100,7100,7100,0
20230609,200900,8432281400,7100,7100,7100,7100,0
20230609,200800,8432281400,7100,7100,7100,7100,0
20230609,200700,8432281400,7100,7100,7100,7100,0
20230609,200600,8432281400,7100,7100,7100,7100,0
20230609,200500,8432281400,7100,7100,7100,7100,0
20230609,200400,8432281400,7100,7100,7100,7100,0
20230609,200300,8432281400,7100,7100,7100,7100,0
20230609,200200,8432281400,7100,7100,7100,7100,0
20230609,200100,8432281400,7100,7100,7100,7100,0
20230609,200000,8432281400,7100,7100,7100,7100,20642
20230609,195900,8432281400,7100,7100,7100,7100,0
20230609,195800,8432281400,7100,7100,7100,7100,0
20230609,195700,8432281400,7100,7100,7100,7100,0
20230609,195600,8432281400,7100,7100,7100,7100,0
20230609,195500,8432281400,7100,7100,7100,7100,0
20230609,195400,8432281400,7100,7100,7100,7100,0
20230609,195300,8432281400,7100,7100,7100,7100,0
20230609,195200,8432281400,7100,7100,7100,7100,0
20230609,195100,8432281400,7100,7100,7100,7100,0
20230609,195000,8432281400,7100,7100,7100,7100,0
20230609,194900,8432281400,7100,7100,7100,7100,0
20230609,194800,8432281400,7100,7100,7100,7100,0
20230609,194700,8432281400,7100,7100,7100,7100,0
20230609,194600,8432281400,7100,7100,7100,7100,0
20230609,194500,8432281400,7100,7100,7100,7100,0
20230609,194400,8432281400,7100,7100,7100,7100,0
20230609,194300,8432281400,7100,7100,7100,7100,0
20230609,194200,8432281400,7100,7100,7100,7100,0
20230609,194100,8432281400,7100,7100,7100,7100,0
20230609,194000,8432281400,7100,7100,7100,7100,0
20230609,193900,8432281400,7100,7100,7100,7100,0
20230609,193800,8432281400,7100,7100,7100,7100,0
20230609,193700,8432281400,7100,7100,7100,7100,0
20230609,193600,8432281400,7100,7100,7100,7100,0
20230609,193500,8432281400,7100,7100,7100,7100,0
20230609,193400,8432281400,7100,7100,7100,7100,0
20230609,193300,8432281400,7100,7100,7100,7100,0
20230609,193200,8432281400,7100,7100,7100,7100,0
20230609,193100,8432281400,7100,7100,7100,7100,0
20230609,193000,8432281400,7100,7100,7100,7100,20642
20230609,192900,8432281400,7100,7100,7100,7100,0
20230609,192800,8432281400,7100,7100,7100,7100,0
20230609,192700,8432281400,7100,7100,7100,7100,0
20230609,192600,8432281400,7100,7100,7100,7100,0
20230609,192500,8432281400,7100,7100,7100,7100,0
20230609,192400,8432281400,7100,7100,7100,7100,0
20230609,192300,8432281400,7100,7100,7100,7100,0
20230609,192200,8432281400,7100,7100,7100,7100,0
20230609,192100,8432281400,7100,7100,7100,7100,0
20230609,192000,8432281400,7100,7100,7100,7100,0
20230609,191900,8432281400,7100,7100,7100,7100,0
20230609,191800,8432281400,7100,7100,7100,7100,0
20230609,191700,8432281400,7100,7100,7100,7100,0
20230609,191600,8432281400,7100,7100,7100,7100,0
20230609,191500,8432281400,7100,7100,7100,7100,0
20230609,191400,8432281400,7100,7100,7100,7100,0
20230609,191300,8432281400,7100,7100,7100,7100,0
20230609,191200,8432281400,7100,7100,7100,7100,0
20230609,191100,8432281400,7100,7100,7100,7100,0
20230609,191000,8432281400,7100,7100,7100,7100,0
20230609,190900,8432281400,7100,7100,7100,7100,0
20230609,190800,8432281400,7100,7100,7100,7100,0
20230609,190700,8432281400,7100,7100,7100,7100,0
20230609,190600,8432281400,7100,7100,7100,7100,0
20230609,190500,8432281400,7100,7100,7100,7100,0
20230609,190400,8432281400,7100,7100,7100,7100,0
20230609,190300,8432281400,7100,7100,7100,7100,0
20230609,190200,8432281400,7100,7100,7100,7100,0
20230609,190100,8432281400,7100,7100,7100,7100,0
20230609,190000,8432281400,7100,7100,7100,7100,20642
20230609,185900,8432281400,7100,7100,7100,7100,0
20230609,185800,8432281400,7100,7100,7100,7100,0
20230609,185700,8432281400,7100,7100,7100,7100,0
20230609,185600,8432281400,7100,7100,7100,7100,0
20230609,185500,8432281400,7100,7100,7100,7100,0
20230609,185400,8432281400,7100,7100,7100,7100,0
20230609,185300,8432281400,7100,7100,7100,7100,0
20230609,185200,8432281400,7100,7100,7100,7100,0
20230609,185100,8432281400,7100,7100,7100,7100,0
20230609,185000,8432281400,7100,7100,7100,7100,0
20230609,184900,8432281400,7100,7100,7100,7100,0
20230609,184800,8432281400,7100,7100,7100,7100,0
20230609,184700,8432281400,7100,7100,7100,7100,0
20230609,184600,8432281400,7100,7100,7100,7100,0
20230609,184500,8432281400,7100,7100,7100,7100,0
20230609,184400,8432281400,7100,7100,7100,7100,0
20230609,184300,8432281400,7100,7100,7100,7100,0
20230609,184200,8432281400,7100,7100,7100,7100,0
20230609,184100,8432281400,7100,7100,7100,7100,0
20230609,184000,8432281400,7100,7100,7100,7100,0
20230609,183900,8432281400,7100,7100,7100,7100,0
20230609,183800,8432281400,7100,7100,7100,7100,0
20230609,183700,8432281400,7100,7100,7100,7100,0
20230609,183600,8432281400,7100,7100,7100,7100,0
20230609,183500,8432281400,7100,7100,7100,7100,0
20230609,183400,8432281400,7100,7100,7100,7100,0
20230609,183300,8432281400,7100,7100,7100,7100,0
20230609,183200,8432281400,7100,7100,7100,7100,0
20230609,183100,8432281400,7100,7100,7100,7100,0
20230609,183000,8432281400,7100,7100,7100,7100,20642
20230609,182900,8432281400,7100,7100,7100,7100,0
20230609,182800,8432281400,7100,7100,7100,7100,0
20230609,182700,8432281400,7100,7100,7100,7100,0
20230609,182600,8432281400,7100,7100,7100,7100,0
20230609,182500,8432281400,7100,7100,7100,7100,0
20230609,182400,8432281400,7100,7100,7100,7100,0
20230609,182300,8432281400,7100,7100,7100,7100,0
20230609,182200,8432281400,7100,7100,7100,7100,0
20230609,182100,8432281400,7100,7100,7100,7100,0
20230609,182000,8432281400,7100,7100,7100,7100,0
20230609,181900,8432281400,7100,7100,7100,7100,0
20230609,181800,8432281400,7100,7100,7100,7100,0
20230609,181700,8432281400,7100,7100,7100,7100,0
20230609,181600,8432281400,7100,7100,7100,7100,0
20230609,181500,8432281400,7100,7100,7100,7100,0
20230609,181400,8432281400,7100,7100,7100,7100,0
20230609,181300,8432281400,7100,7100,7100,7100,0
20230609,181200,8432281400,7100,7100,7100,7100,0
20230609,181100,8432281400,7100,7100,7100,7100,0
20230609,181000,8432281400,7100,7100,7100,7100,0
20230609,180900,8432281400,7100,7100,7100,7100,0
20230609,180800,8432281400,7100,7100,7100,7100,0
20230609,180700,8432281400,7100,7100,7100,7100,0
20230609,180600,8432281400,7100,7100,7100,7100,0
20230609,180500,8432281400,7100,7100,7100,7100,0
20230609,180400,8432281400,7100,7100,7100,7100,0
20230609,180300,8432281400,7100,7100,7100,7100,0
20230609,180200,8432281400,7100,7100,7100,7100,0
20230609,180100,8432281400,7100,7100,7100,7100,0
20230609,180000,8432281400,7100,7100,7100,7100,20642
20230609,175900,8432281400,7100,7100,7100,7100,0
20230609,175800,8432281400,7100,7100,7100,7100,0
20230609,175700,8432281400,7100,7100,7100,7100,0
20230609,175600,8432281400,7100,7100,7100,7100,0
20230609,175500,8432281400,7100,7100,7100,7100,0
20230609,175400,8432281400,7100,7100,7100,7100,0
20230609,175300,8432281400,7100,7100,7100,7100,0
20230609,175200,8432281400,7100,7100,7100,7100,0
20230609,175100,8432281400,7100,7100,7100,7100,0
20230609,175000,8432281400,7100,7100,7100,7100,0
20230609,174900,8432281400,7100,7100,7100,7100,0
20230609,174800,8432281400,7100,7100,7100,7100,0
20230609,174700,8432281400,7100,7100,7100,7100,0
20230609,174600,8432281400,7100,7100,7100,7100,0
20230609,174500,8432281400,7100,7100,7100,7100,0
20230609,174400,8432281400,7100,7100,7100,7100,0
20230609,174300,8432281400,7100,7100,7100,7100,0
20230609,174200,8432281400,7100,7100,7100,7100,0
20230609,174100,8432281400,7100,7100,7100,7100,0
20230609,174000,8432281400,7100,7100,7100,7100,0
20230609,173900,8432281400,7100,7100,7100,7100,0
20230609,173800,8432281400,7100,7100,7100,7100,0
20230609,173700,8432281400,7100,7100,7100,7100,0
20230609,173600,8432281400,7100,7100,7100,7100,0
20230609,173500,8432281400,7100,7100,7100,7100,0
20230609,173400,8432281400,7100,7100,7100,7100,0
20230609,173300,8432281400,7100,7100,7100,7100,0
20230609,173200,8432281400,7100,7100,7100,7100,0
20230609,173100,8432281400,7100,7100,7100,7100,0
20230609,173000,8432281400,7100,7100,7100,7100,20642
20230609,172900,8432281400,7100,7100,7100,7100,0
20230609,172800,8432281400,7100,7100,7100,7100,0
20230609,172700,8432281400,7100,7100,7100,7100,0
20230609,172600,8432281400,7100,7100,7100,7100,0
20230609,172500,8432281400,7100,7100,7100,7100,0
20230609,172400,8432281400,7100,7100,7100,7100,0
20230609,172300,8432281400,7100,7100,7100,7100,0
20230609,172200,8432281400,7100,7100,7100,7100,0
20230609,172100,8432281400,7100,7100,7100,7100,0
20230609,172000,8432281400,7100,7100,7100,7100,0
20230609,171900,8432281400,7100,7100,7100,7100,0
20230609,171800,8432281400,7100,7100,7100,7100,0
20230609,171700,8432281400,7100,7100,7100,7100,0
20230609,171600,8432281400,7100,7100,7100,7100,0
20230609,171500,8432281400,7100,7100,7100,7100,0
20230609,171400,8432281400,7100,7100,7100,7100,0
20230609,171300,8432281400,7100,7100,7100,7100,0
20230609,171200,8432281400,7100,7100,7100,7100,0
20230609,171100,8432281400,7100,7100,7100,7100,0
20230609,171000,8432281400,7100,7100,7100,7100,0
20230609,170900,8432281400,7100,7100,7100,7100,0
20230609,170800,8432281400,7100,7100,7100,7100,0
20230609,170700,8432281400,7100,7100,7100,7100,0
20230609,170600,8432281400,7100,7100,7100,7100,0
20230609,170500,8432281400,7100,7100,7100,7100,0
20230609,170400,8432281400,7100,7100,7100,7100,0
20230609,170300,8432281400,7100,7100,7100,7100,0
20230609,170200,8432281400,7100,7100,7100,7100,0
20230609,170100,8432281400,7100,7100,7100,7100,0
20230609,170000,8432281400,7100,7100,7100,7100,20642
20230609,165900,8432281400,7100,7100,7100,7100,0
20230609,165800,8432281400,7100,7100,7100,7100,0
20230609,165700,8432281400,7100,7100,7100,7100,0
20230609,165600,8432281400,7100,7100,7100,7100,0
20230609,165500,8432281400,7100,7100,7100,7100,0
20230609,165400,8432281400,7100,7100,7100,7100,0
20230609,165300,8432281400,7100,7100,7100,7100,0
20230609,165200,8432281400,7100,7100,7100,7100,0
20230609,165100,8432281400,7100,7100,7100,7100,0
20230609,165000,8432281400,7100,7100,7100,7100,0
20230609,164900,8432281400,7100,7100,7100,7100,0
20230609,164800,8432281400,7100,7100,7100,7100,0
20230609,164700,8432281400,7100,7100,7100,7100,0
20230609,164600,8432281400,7100,7100,7100,7100,0
20230609,164500,8432281400,7100,7100,7100,7100,0
20230609,164400,8432281400,7100,7100,7100,7100,0
20230609,164300,8432281400,7100,7100,7100,7100,0
20230609,164200,8432281400,7100,7100,7100,7100,0
20230609,164100,8432281400,7100,7100,7100,7100,0
20230609,164000,8432281400,7100,7100,7100,7100,0
20230609,163900,8432281400,7100,7100,7100,7100,0
20230609,163800,8432281400,7100,7100,7100,7100,0
20230609,163700,8432281400,7100,7100,7100,7100,0
20230609,163600,8432281400,7100,7100,7100,7100,0
20230609,163500,8432281400,7100,7100,7100,7100,0
20230609,163400,8432281400,7100,7100,7100,7100,0
20230609,163300,8432281400,7100,7100,7100,7100,0
20230609,163200,8432281400,7100,7100,7100,7100,0
20230609,163100,8432281400,7100,7100,7100,7100,0
20230609,163000,8432281400,7100,7100,7100,7100,20642
20230609,162900,8432281400,7100,7100,7100,7100,0
20230609,162800,8432281400,7100,7100,7100,7100,0
20230609,162700,8432281400,7100,7100,7100,7100,0
20230609,162600,8432281400,7100,7100,7100,7100,0
20230609,162500,8432281400,7100,7100,7100,7100,0
20230609,162400,8432281400,7100,7100,7100,7100,0
20230609,162300,8432281400,7100,7100,7100,7100,0
20230609,162200,8432281400,7100,7100,7100,7100,0
20230609,162100,8432281400,7100,7100,7100,7100,0
20230609,162000,8432281400,7100,7100,7100,7100,0
20230609,161900,8432281400,7100,7100,7100,7100,0
20230609,161800,8432281400,7100,7100,7100,7100,0
20230609,161700,8432281400,7100,7100,7100,7100,0
20230609,161600,8432281400,7100,7100,7100,7100,0
20230609,161500,8432281400,7100,7100,7100,7100,0
20230609,161400,8432281400,7100,7100,7100,7100,0
20230609,161300,8432281400,7100,7100,7100,7100,0
20230609,161200,8432281400,7100,7100,7100,7100,0
20230609,161100,8432281400,7100,7100,7100,7100,0
20230609,161000,8432281400,7100,7100,7100,7100,0
20230609,160900,8432281400,7100,7100,7100,7100,0
20230609,160800,8432281400,7100,7100,7100,7100,0
20230609,160700,8432281400,7100,7100,7100,7100,0
20230609,160600,8432281400,7100,7100,7100,7100,0
20230609,160500,8432281400,7100,7100,7100,7100,0
20230609,160400,8432281400,7100,7100,7100,7100,0
20230609,160300,8432281400,7100,7100,7100,7100,0
20230609,160200,8432281400,7100,7100,7100,7100,0
20230609,160100,8432281400,7100,7100,7100,7100,0
20230609,160000,8432281400,7100,7100,7100,7100,20642
20230609,155900,8432281400,7100,7100,7100,7100,0
20230609,155800,8432281400,7100,7100,7100,7100,0
20230609,155700,8432281400,7100,7100,7100,7100,0
20230609,155600,8432281400,7100,7100,7100,7100,0
20230609,155500,8432281400,7100,7100,7100,7100,0
20230609,155400,8432281400,7100,7100,7100,7100,0
20230609,155300,8432281400,7100,7100,7100,7100,0
20230609,155200,8432281400,7100,7100,7100,7100,0
20230609,155100,8432281400,7100,7100,7100,7100,0
20230609,155000,8432281400,7100,7100,7100,7100,0
20230609,154900,8432281400,7100,7100,7100,7100,0
20230609,154800,8432281400,7100,7100,7100,7100,0
20230609,154700,8432281400,7100,7100,7100,7100,0
20230609,154600,8432281400,7100,7100,7100,7100,0
20230609,154500,8432281400,7100,7100,7100,7100,0
20230609,154400,8432281400,7100,7100,7100,7100,0
20230609,154300,8432281400,7100,7100,7100,7100,0
20230609,154200,8432281400,7100,7100,7100,7100,0
20230609,154100,8432281400,7100,7100,7100,7100,0
20230609,154000,8432281400,7100,7100,7100,7100,0
20230609,153900,8432281400,7100,7100,7100,7100,0
20230609,153800,8432281400,7100,7100,7100,7100,0
20230609,153700,8432281400,7100,7100,7100,7100,0
20230609,153600,8432281400,7100,7100,7100,7100,0
20230609,153500,8432281400,7100,7100,7100,7100,0
20230609,153400,8432281400,7100,7100,7100,7100,0
20230609,153300,8432281400,7100,7100,7100,7100,0
20230609,153200,8432281400,7100,7100,7100,7100,0
20230609,153100,8432281400,7100,7100,7100,7100,0
20230609,153000,8432281400,7100,7100,7100,7100,41284
20230609,152900,8285723200,7170,7170,7170,7170,0
20230609,152800,8285723200,7170,7170,7170,7170,0
20230609,152700,8285723200,7170,7170,7170,7170,0
20230609,152600,8285723200,7170,7170,7170,7170,0
20230609,152500,8285723200,7170,7170,7170,7170,0
20230609,152400,8285723200,7170,7170,7170,7170,0
20230609,152300,8285723200,7170,7170,7170,7170,0
20230609,152200,8285723200,7170,7170,7170,7170,0
20230609,152100,8285723200,7170,7170,7170,7170,0
20230609,152000,8285723200,7170,7170,7170,7170,0
20230609,151900,8285723200,7170,7200,7210,7160,8767
20230609,151800,8222893160,7200,7180,7210,7170,2791
20230609,151700,8202854780,7180,7180,7190,7170,3225
20230609,151600,8179720850,7190,7210,7210,7180,897
20230609,151500,8173272520,7210,7210,7210,7190,674
20230609,151400,8168425490,7220,7210,7220,7180,1818
20230609,151300,8155336890,7190,7210,7210,7190,614
20230609,151200,8150919750,7210,7220,7230,7210,136
20230609,151100,8149939100,7210,7190,7250,7190,2219
20230609,151000,8133900620,7200,7200,7200,7190,1635
20230609,150900,8122140710,7180,7190,7200,7180,2631
20230609,150800,8103244700,7200,7210,7210,7180,534
20230609,150700,8099400400,7220,7220,7220,7170,3253
20230609,150600,8076017160,7220,7220,7230,7180,4482
20230609,150500,8043760950,7230,7250,7250,7200,1444
20230609,150400,8033329190,7220,7220,7230,7220,624
20230609,150300,8028819810,7230,7230,7230,7210,932
20230609,150200,8022098490,7230,7250,7250,7220,490
20230609,150100,8018555050,7230,7230,7250,7230,233
20230609,150000,8016868520,7230,7230,7230,7230,1097
20230609,145900,8008937210,7230,7230,7240,7230,1815
20230609,145800,7995804560,7220,7230,7230,7220,438
20230609,145700,7992638170,7240,7240,7240,7200,392
20230609,145600,7989814000,7240,7200,7250,7200,174
20230609,145500,7988557590,7230,7230,7230,7200,98
20230609,145400,7987851090,7230,7200,7230,7200,71
20230609,145300,7987339770,7240,7210,7250,7170,6169
20230609,145200,7943009130,7190,7200,7220,7190,1876
20230609,145100,7929506110,7200,7260,7260,7200,8911
20230609,145000,7865213370,7230,7230,7260,7230,162
20230609,144900,7864041480,7230,7230,7230,7230,781
20230609,144800,7858394850,7230,7230,7230,7230,68
20230609,144700,7857903210,7250,7230,7260,7230,570
20230609,144600,7853775070,7230,7230,7230,7230,137
20230609,144500,7852784560,7230,7250,7250,7230,1197
20230609,144400,7844128870,7260,7250,7260,7240,794
20230609,144300,7838376690,7240,7260,7260,7240,108
20230609,144200,7837593860,7260,7250,7260,7240,102
20230609,144100,7836854960,7250,7240,7250,7220,1786
20230609,144000,7823945080,7240,7240,7250,7230,702
20230609,143900,7818861180,7240,7250,7250,7240,1758
20230609,143800,7806128660,7250,7270,7270,7250,3269
20230609,143700,7782404260,7280,7290,7290,7270,1181
20230609,143600,7773814950,7290,7280,7290,7270,1287
20230609,143500,7764451910,7280,7270,7280,7270,500
20230609,143400,7760813950,7270,7260,7270,7260,227
20230609,143300,7759164420,7260,7260,7260,7260,220
20230609,143200,7757567220,7260,7260,7260,7260,1125
20230609,143100,7749399720,7270,7280,7280,7270,95
20230609,143000,7748708570,7290,7290,7290,7290,20
20230609,142900,7748562770,7290,7270,7290,7250,376
20230609,142800,7745835070,7300,7290,7300,7290,1072
20230609,142700,7738009680,7300,7280,7300,7250,674
20230609,142600,7733109630,7300,7270,7300,7270,2723
20230609,142500,7713253000,7240,7250,7250,7240,1125
20230609,142400,7705104120,7250,7260,7270,7250,260
20230609,142300,7703217180,7270,7290,7290,7250,75
20230609,142200,7702671170,7290,7290,7290,7290,78
20230609,142100,7702102550,7270,7270,7270,7270,159
20230609,142000,7700946620,7240,7240,7240,7240,72
20230609,141900,7700425340,7240,7240,7240,7230,102
20230609,141800,7699686960,7240,7270,7270,7230,279
20230609,141700,7697661980,7270,7250,7270,7230,270
20230609,141600,7695705310,7260,7270,7270,7260,1267
20230609,141500,7686503360,7260,7310,7310,7260,1140
20230609,141400,7678183070,7310,7310,7310,7290,2448
20230609,141300,7660304590,7310,7290,7310,7280,3158
20230609,141200,7637225180,7290,7290,7310,7290,333
20230609,141100,7634794280,7290,7300,7300,7290,256
20230609,141000,7632927540,7300,7300,7310,7300,3842
20230609,140900,7604853830,7300,7280,7300,7250,699
20230609,140800,7599765660,7280,7290,7300,7280,5083
20230609,140700,7562681310,7280,7280,7280,7240,1048
20230609,140600,7555054210,7230,7280,7280,7230,397
20230609,140500,7552169840,7280,7290,7290,7220,2542
20230609,140400,7533761850,7290,7280,7310,7250,1220
20230609,140300,7524858410,7280,7250,7290,7250,6290
20230609,140200,7479039850,7270,7240,7280,7240,1877
20230609,140100,7465389860,7240,7290,7290,7240,9963
20230609,140000,7392822150,7290,7300,7310,7290,4005
20230609,135900,7363560650,7290,7220,7290,7220,5646
20230609,135800,7322463040,7240,7200,7240,7190,2011
20230609,135700,7307938380,7200,7190,7200,7180,854
20230609,135600,7301796000,7190,7190,7190,7180,436
20230609,135500,7298662940,7180,7200,7200,7180,3450
20230609,135400,7273878070,7210,7200,7210,7200,1255
20230609,135300,7264838940,7200,7220,7230,7200,1049
20230609,135200,7257270890,7240,7240,7240,7220,1332
20230609,135100,7247644840,7240,7240,7250,7240,589
20230609,135000,7243378190,7240,7240,7240,7220,687
20230609,134900,7238406900,7240,7230,7240,7210,609
20230609,134800,7234002630,7210,7210,7250,7180,1004
20230609,134700,7226759520,7210,7200,7210,7180,1786
20230609,134600,7213901820,7180,7210,7210,7180,4225
20230609,134500,7183497550,7210,7210,7220,7210,943
20230609,134400,7176695760,7220,7250,7250,7210,3145
20230609,134300,7153964400,7240,7270,7290,7240,5421
20230609,134200,7114597550,7270,7300,7300,7260,9847
20230609,134100,7042937970,7300,7310,7310,7280,3942
20230609,134000,7014189650,7310,7360,7370,7300,11677
20230609,133900,6928510010,7360,7310,7360,7300,33117
20230609,133800,6686025190,7300,7320,7330,7260,24180
20230609,133700,6509408180,7310,7270,7320,7250,22683
20230609,133600,6344015060,7280,7280,7300,7230,13376
20230609,133500,6246688880,7290,7220,7290,7210,12183
20230609,133400,6158437740,7220,7210,7240,7180,11384
20230609,133300,6076300310,7210,7170,7230,7140,3075
20230609,133200,6054257070,7170,7250,7260,7140,9233
20230609,133100,5988046140,7260,7190,7290,7140,29141
20230609,133000,5777165330,7190,7120,7200,7120,13422
20230609,132900,5681033390,7120,7120,7130,7110,861
20230609,132800,5674899710,7130,7120,7130,7120,1080
20230609,132700,5667210090,7120,7110,7120,7100,1098
20230609,132600,5659405550,7100,7100,7100,7100,341
20230609,132500,5656984450,7100,7090,7100,7080,182
20230609,132400,5655692310,7090,7090,7090,7090,486
20230609,132300,5652246570,7090,7100,7100,7090,670
20230609,132200,5647493090,7090,7090,7090,7090,419
20230609,132100,5644522380,7090,7090,7090,7070,1302
20230609,132000,5635307270,7090,7100,7100,7090,199
20230609,131900,5633896330,7110,7100,7120,7100,382
20230609,131800,5631178520,7110,7120,7130,7100,437
20230609,131700,5628069100,7130,7090,7130,7090,1653
20230609,131600,5616314140,7090,7090,7110,7090,310
20230609,131500,5614113120,7100,7120,7120,7100,218
20230609,131400,5612563140,7130,7080,7130,7080,8212
20230609,131300,5554159310,7070,7060,7080,7060,2502
20230609,131200,5536476470,7050,7060,7060,7050,23
20230609,131100,5536314300,7050,7050,7050,7050,0
20230609,131000,5536314300,7050,7050,7050,7050,118
20230609,130900,5535482400,7050,7050,7050,7050,25
20230609,130800,5535306150,7050,7050,7050,7050,0
20230609,130700,5535306150,7050,7050,7050,7050,6
20230609,130600,5535263850,7050,7060,7060,7050,221
20230609,130500,5533704390,7060,7060,7060,7060,1
20230609,130400,5533697330,7060,7050,7070,7050,457
20230609,130300,5530470620,7060,7040,7060,7040,201
20230609,130200,5529051660,7040,7050,7050,7030,101
20230609,130100,5528340060,7060,7070,7070,7060,929
20230609,130000,5521777060,7070,7070,7070,7070,0
20230609,125900,5521777060,7070,7050,7070,7050,2344
20230609,125800,5505251820,7050,7070,7070,7010,2056
20230609,125700,5490812990,7070,7060,7070,7050,5
20230609,125600,5490777690,7070,7050,7070,7040,842
20230609,125500,5484847150,7050,7060,7070,7050,248
20230609,125400,5483096540,7070,7060,7070,7060,101
20230609,125300,5482383470,7070,7070,7080,7070,205
20230609,125200,5480932090,7080,7080,7080,7080,83
20230609,125100,5480344450,7080,7060,7080,7060,101
20230609,125000,5479631080,7050,7060,7060,7050,220
20230609,124900,5478080040,7060,7060,7060,7060,37
20230609,124800,5477818820,7050,7080,7080,7050,473
20230609,124700,5474481890,7070,7060,7070,7060,859
20230609,124600,5468411070,7060,7060,7060,7060,0
20230609,124500,5468411070,7060,7060,7060,7050,209
20230609,124400,5466937570,7070,7060,7070,7050,520
20230609,124300,5463261760,7060,7060,7070,7060,29
20230609,124200,5463057010,7060,7060,7060,7060,9
20230609,124100,5462993470,7050,7050,7060,7020,440
20230609,124000,5459891310,7060,7060,7060,7030,877
20230609,123900,5453712560,7030,7060,7060,7030,249
20230609,123800,5451958470,7070,7080,7090,7070,107
20230609,123700,5451201390,7090,7080,7090,7080,2004
20230609,123600,5437002270,7080,7080,7080,7060,580
20230609,123500,5432898890,7070,7060,7080,7040,395
20230609,123400,5430109370,7060,7050,7060,7030,743
20230609,123300,5424878070,7060,7070,7070,7060,900
20230609,123200,5418523400,7070,7080,7080,7070,233
20230609,123100,5416875770,7070,7070,7070,7060,510
20230609,123000,5413272760,7090,7080,7100,7060,8633
20230609,122900,5351995360,7080,7070,7100,7070,5868
20230609,122800,5310403060,7070,7020,7070,7020,1232
20230609,122700,5301720120,7010,7020,7020,7010,2481
20230609,122600,5284327770,7000,7000,7010,7000,3871
20230609,122500,5257221640,7000,7000,7000,7000,492
20230609,122400,5253777640,7000,6980,7000,6980,3726
20230609,122300,5227737930,6990,7000,7000,6990,716
20230609,122200,5222732470,7000,7000,7000,7000,284
20230609,122100,5220744470,7010,7010,7010,7010,0
20230609,122000,5220744470,7010,7000,7010,7000,35
20230609,121900,5220499430,7000,7000,7000,7000,0
20230609,121800,5220499430,7000,7000,7000,7000,0
20230609,121700,5220499430,7000,7000,7010,6990,1316
20230609,121600,5211281170,7010,7010,7010,6990,2410
20230609,121500,5194414000,7010,7010,7010,7010,180
20230609,121400,5193152200,7020,7010,7030,7000,2049
20230609,121300,5178785250,7010,7010,7010,6990,6574
20230609,121200,5132734960,7010,7010,7010,7010,96
20230609,121100,5132062000,7010,7010,7010,7000,604
20230609,121000,5127832980,7010,7010,7010,7000,1093
20230609,120900,5120175870,7030,7010,7030,7010,511
20230609,120800,5116593680,7020,7030,7030,7020,951
20230609,120700,5109917510,7030,7030,7040,7020,195
20230609,120600,5108546940,7040,7040,7040,7040,1
20230609,120500,5108539900,7030,7040,7040,7030,94
20230609,120400,5107878740,7040,7040,7040,7040,8
20230609,120300,5107822420,7040,7020,7040,7010,158
20230609,120200,5106713890,7010,7040,7040,7010,2243
20230609,120100,5090965170,7050,7050,7050,7050,29
20230609,120000,5090760720,7050,7040,7050,7040,140
20230609,115900,5089775020,7030,7030,7040,7030,227
20230609,115800,5088178810,7030,7040,7040,7030,351
20230609,115700,5085707780,7050,7040,7050,7040,36
20230609,115600,5085454320,7050,7040,7050,7030,86
20230609,115500,5084848810,7040,7040,7040,7040,307
20230609,115400,5082687530,7030,7040,7040,7030,720
20230609,115300,5077624190,7040,7050,7050,7040,34
20230609,115200,5077384770,7040,7050,7050,7040,117
20230609,115100,5076560440,7050,7050,7050,7050,0
20230609,115000,5076560440,7050,7050,7050,7050,30
20230609,114900,5076348940,7050,7030,7050,7030,80
20230609,114800,5075786520,7050,7040,7050,7030,1073
20230609,114700,5068238120,7030,7030,7040,7030,1045
20230609,114600,5060891620,7040,7040,7040,7040,2
20230609,114500,5060877540,7040,7040,7040,7040,10
20230609,114400,5060807140,7050,7040,7050,7020,2016
20230609,114300,5046616270,7040,7030,7040,7030,761
20230609,114200,5041263320,7030,7030,7030,7010,646
20230609,114100,5036728920,7010,7020,7020,7010,110
20230609,114000,5035957810,7030,7020,7030,7020,129
20230609,113900,5035052120,7030,7030,7030,7030,0
20230609,113800,5035052120,7030,7030,7030,7010,431
20230609,113700,5032026820,7030,7030,7030,7030,1
20230609,113600,5032019790,7030,7030,7040,7030,298
20230609,113500,5029924760,7040,7040,7050,7040,564
20230609,113400,5025954140,7040,7050,7060,7030,3642
20230609,113300,5000278850,7060,7060,7070,7060,333
20230609,113200,4997927650,7060,7060,7070,7060,339
20230609,113100,4995534220,7070,7080,7080,7070,733
20230609,113000,4990347840,7080,7060,7080,7060,1659
20230609,112900,4978623160,7060,7050,7060,7050,819
20230609,112800,4972849140,7050,7040,7050,7030,590
20230609,112700,4968690370,7050,7040,7050,7040,209
20230609,112600,4967218830,7050,7030,7050,7030,1361
20230609,112500,4957650500,7030,7030,7030,7020,156
20230609,112400,4956554340,7020,7020,7020,7010,201
20230609,112300,4955145170,7030,7020,7030,7020,360
20230609,112200,4952617940,7020,7010,7020,7000,5
20230609,112100,4952582880,7010,7020,7030,7010,329
20230609,112000,4950273640,7020,7020,7050,7020,309
20230609,111900,4948100720,7000,7000,7020,7000,2716
20230609,111800,4929088620,7000,7000,7000,6970,159
20230609,111700,4927979400,7000,6970,7000,6970,849
20230609,111600,4922060700,6970,7000,7000,6970,495
20230609,111500,4918608450,7000,7000,7000,7000,9
20230609,111400,4918545450,7000,6990,7000,6980,10
20230609,111300,4918475590,7000,7000,7000,6990,1712
20230609,111200,4906507650,7000,7000,7000,7000,840
20230609,111100,4900627650,7000,7000,7000,7000,113
20230609,111000,4899836650,7000,6980,7000,6980,43
20230609,110900,4899536130,6970,7000,7000,6970,808
20230609,110800,4893896290,6990,7000,7000,6990,102
20230609,110700,4893183300,7000,6990,7000,6990,177
20230609,110600,4891946000,7000,6990,7000,6980,340
20230609,110500,4889572580,6990,6990,6990,6990,1
20230609,110400,4889565590,6980,6990,6990,6960,2084
20230609,110300,4875018890,7000,7010,7010,6990,506
20230609,110200,4871478240,6990,7040,7040,6990,35
20230609,110100,4871233340,7030,7040,7080,7030,1407
20230609,110000,4861339270,7040,6990,7090,6990,1207
20230609,105900,4852867780,6980,6960,7100,6950,5997
20230609,105800,4810809250,6970,7000,7000,6940,1307
20230609,105700,4801717470,6990,6980,6990,6970,826
20230609,105600,4795945110,6980,6990,6990,6980,21
20230609,105500,4795798330,6990,6990,6990,6930,2779
20230609,105400,4776478670,6990,6970,6990,6970,127
20230609,105300,4775593280,6990,7000,7000,6960,2663
20230609,105200,4757031390,7000,6990,7000,6980,908
20230609,105100,4750676610,6980,6980,6990,6980,103
20230609,105000,4749957660,6980,7000,7000,6980,902
20230609,104900,4743653460,7000,7000,7000,7000,733
20230609,104800,4738522460,7000,6990,7000,6990,2672
20230609,104700,4719833440,6990,7000,7000,6990,209
20230609,104600,4718372200,7000,6970,7000,6970,1585
20230609,104500,4707307370,6980,6980,6980,6960,402
20230609,104400,4704502200,6980,6980,6980,6980,105
20230609,104300,4703769300,6970,6960,6970,6960,858
20230609,104200,4697789460,6970,6970,6970,6940,639
20230609,104100,4693342860,6970,6970,6970,6970,661
20230609,104000,4688735690,6960,6980,6980,6930,6567
20230609,103900,4643087070,6980,6990,6990,6970,16
20230609,103800,4642975470,6960,6990,7000,6960,505
20230609,103700,4639454070,7000,6960,7000,6960,1173
20230609,103600,4631277530,6970,6990,6990,6950,1657
20230609,103500,4619735030,6990,6990,6990,6970,284
20230609,103400,4617754380,6990,6990,7000,6970,126
20230609,103300,4616874590,7000,6970,7000,6940,3102
20230609,103200,4595285300,6990,6990,7000,6960,471
20230609,103100,4592003200,7000,7000,7000,7000,371
20230609,103000,4589406200,7000,6960,7000,6960,678
20230609,102900,4584683090,6940,6960,6990,6930,3078
20230609,102800,4563310430,6980,7000,7000,6950,3933
20230609,102700,4535901260,7000,7000,7020,7000,30
20230609,102600,4535691200,6990,7030,7030,6990,3300
20230609,102500,4512577330,7040,7010,7060,7010,342
20230609,102400,4510172550,7000,7030,7030,7000,2006
20230609,102300,4496102010,7030,7050,7050,7030,2581
20230609,102200,4477920760,7050,7060,7060,7050,665
20230609,102100,4473231230,7060,7060,7060,7050,357
20230609,102000,4470713810,7060,7040,7060,7040,156
20230609,101900,4469615210,7040,7060,7060,7040,952
20230609,101800,4462894430,7070,7060,7080,7050,3949
20230609,101700,4435016110,7060,7040,7060,7040,317
20230609,101600,4432782410,7020,7040,7040,7020,268
20230609,101500,4430897830,7040,7030,7040,7020,120
20230609,101400,4430055020,7060,7020,7060,7000,4841
20230609,101300,4396166590,7020,7050,7060,7020,26
20230609,101200,4395983780,7060,7030,7070,7000,1884
20230609,101100,4382773950,7000,7050,7050,7000,4916
20230609,101000,4348298890,7020,7070,7070,7020,4078
20230609,100900,4319595630,7080,7070,7080,7070,192
20230609,100800,4318238000,7070,7060,7080,7040,497
20230609,100700,4314733890,7060,7050,7060,7030,2692
20230609,100600,4295782360,7040,7060,7060,7040,584
20230609,100500,4291665360,7050,7060,7060,7050,218
20230609,100400,4290127630,7060,7070,7070,7060,579
20230609,100300,4286036910,7070,7070,7070,7060,535
20230609,100200,4282259090,7070,7060,7070,7050,3655
20230609,100100,4256483480,7060,7070,7070,7050,2349
20230609,100000,4239894620,7070,7090,7100,7070,2342
20230609,095900,4223280850,7090,7090,7100,7080,1398
20230609,095800,4213368070,7100,7080,7100,7060,2270
20230609,095700,4197291700,7070,7070,7080,7070,2543
20230609,095600,4179291240,7070,7040,7070,7040,2831
20230609,095500,4159329630,7040,7030,7040,7030,942
20230609,095400,4152703930,7030,7040,7040,7000,1423
20230609,095300,4142704560,7010,7060,7060,7010,1773
20230609,095200,4130229780,7060,7070,7080,7060,1235
20230609,095100,4121498820,7080,7070,7080,7060,1657
20230609,095000,4109775250,7070,7080,7090,7030,3087
20230609,094900,4087938780,7080,7040,7100,7040,6346
20230609,094800,4043059020,7030,7030,7060,7030,3052
20230609,094700,4021555850,7030,7030,7040,7000,2074
20230609,094600,4006980430,7030,7000,7030,6990,3287
20230609,094500,3983954980,7000,6980,7000,6960,2222
20230609,094400,3968421340,6960,7000,7000,6960,1717
20230609,094300,3956424360,7000,6940,7000,6940,3101
20230609,094200,3934788480,6940,6910,6940,6910,4745
20230609,094100,3901953620,6910,6920,6920,6860,12976
20230609,094000,3812464620,6920,6940,6950,6910,3529
20230609,093900,3788001690,6940,6900,6940,6890,2696
20230609,093800,3769373820,6900,6970,6970,6870,16840
20230609,093700,3653295440,6960,6970,6970,6950,1659
20230609,093600,3641741430,6960,6960,6980,6960,1897
20230609,093500,3628523710,6910,7010,7010,6900,7277
20230609,093400,3578030520,7010,7010,7010,6960,1480
20230609,093300,3567673520,7000,6960,7000,6950,4474
20230609,093200,3536499110,6970,7000,7010,6970,3674
20230609,093100,3510799480,7000,6970,7000,6960,3047
20230609,093000,3489515140,6960,7040,7040,6960,10139
20230609,092900,3418624100,7050,7050,7150,6990,17269
20230609,092800,3296614160,7050,7000,7060,7000,8598
20230609,092700,3236164840,7000,6980,7000,6980,1156
20230609,092600,3228075900,6980,6980,6980,6970,3369
20230609,092500,3204581830,6980,6970,7000,6970,3040
20230609,092400,3183351710,6980,7000,7020,6980,6282
20230609,092300,3139383480,7000,6940,7020,6920,4430
20230609,092200,3108540590,6920,6990,7000,6920,9446
20230609,092100,3042833380,7000,6950,7030,6950,9155
20230609,092000,2978837750,6950,6940,6950,6900,4971
20230609,091900,2944363410,6950,6960,6970,6880,22790
20230609,091800,2786817320,6960,6950,7020,6930,11823
20230609,091700,2704520300,6950,7090,7090,6850,82988
20230609,091600,2127520010,7090,7130,7130,7090,1309
20230609,091500,2118225230,7100,7130,7130,7080,11291
20230609,091400,2038084110,7120,7160,7160,7120,8138
20230609,091300,1980034270,7160,7170,7170,7140,1146
20230609,091200,1971835270,7170,7180,7190,7170,495
20230609,091100,1968280460,7190,7150,7190,7140,2229
20230609,091000,1952298390,7150,7120,7150,7120,1885
20230609,090900,1938867090,7120,7100,7180,7100,4724
20230609,090800,1905223420,7100,7080,7150,7080,7311
20230609,090700,1853277460,7070,7200,7210,7060,27203
20230609,090600,1659358380,7200,7230,7230,7180,6141
20230609,090500,1615141010,7230,7220,7270,7220,6267
20230609,090400,1569793380,7220,7220,7230,7150,21751
20230609,090300,1413224380,7220,7280,7290,7200,19643
20230609,090200,1270940660,7270,7320,7320,7250,20876
20230609,090100,1119053630,7320,7420,7430,7320,31748
20230609,090000,885517720,7430,7520,7560,7350,118452