stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,211600,5593122400,3595,3595,3595,3595,20092
20230609,211500,5593122400,3595,3595,3595,3595,0
20230609,211400,5593122400,3595,3595,3595,3595,0
20230609,211300,5593122400,3595,3595,3595,3595,0
20230609,211200,5593122400,3595,3595,3595,3595,0
20230609,211100,5593122400,3595,3595,3595,3595,0
20230609,211000,5593122400,3595,3595,3595,3595,0
20230609,210900,5593122400,3595,3595,3595,3595,0
20230609,210800,5593122400,3595,3595,3595,3595,0
20230609,210700,5593122400,3595,3595,3595,3595,0
20230609,210600,5593122400,3595,3595,3595,3595,0
20230609,210500,5593122400,3595,3595,3595,3595,0
20230609,210400,5593122400,3595,3595,3595,3595,0
20230609,210300,5593122400,3595,3595,3595,3595,0
20230609,210200,5593122400,3595,3595,3595,3595,0
20230609,210100,5593122400,3595,3595,3595,3595,0
20230609,210000,5593122400,3595,3595,3595,3595,0
20230609,205900,5593122400,3595,3595,3595,3595,0
20230609,205800,5593122400,3595,3595,3595,3595,0
20230609,205700,5593122400,3595,3595,3595,3595,0
20230609,205600,5593122400,3595,3595,3595,3595,0
20230609,205500,5593122400,3595,3595,3595,3595,0
20230609,205400,5593122400,3595,3595,3595,3595,0
20230609,205300,5593122400,3595,3595,3595,3595,0
20230609,205200,5593122400,3595,3595,3595,3595,0
20230609,205100,5593122400,3595,3595,3595,3595,0
20230609,205000,5593122400,3595,3595,3595,3595,0
20230609,204900,5593122400,3595,3595,3595,3595,0
20230609,204800,5593122400,3595,3595,3595,3595,0
20230609,204700,5593122400,3595,3595,3595,3595,0
20230609,204600,5593122400,3595,3595,3595,3595,20092
20230609,204500,5593122400,3595,3595,3595,3595,0
20230609,204400,5593122400,3595,3595,3595,3595,0
20230609,204300,5593122400,3595,3595,3595,3595,0
20230609,204200,5593122400,3595,3595,3595,3595,0
20230609,204100,5593122400,3595,3595,3595,3595,0
20230609,204000,5593122400,3595,3595,3595,3595,0
20230609,203900,5593122400,3595,3595,3595,3595,0
20230609,203800,5593122400,3595,3595,3595,3595,0
20230609,203700,5593122400,3595,3595,3595,3595,0
20230609,203600,5593122400,3595,3595,3595,3595,0
20230609,203500,5593122400,3595,3595,3595,3595,0
20230609,203400,5593122400,3595,3595,3595,3595,0
20230609,203300,5593122400,3595,3595,3595,3595,0
20230609,203200,5593122400,3595,3595,3595,3595,0
20230609,203100,5593122400,3595,3595,3595,3595,0
20230609,203000,5593122400,3595,3595,3595,3595,0
20230609,202900,5593122400,3595,3595,3595,3595,0
20230609,202800,5593122400,3595,3595,3595,3595,0
20230609,202700,5593122400,3595,3595,3595,3595,0
20230609,202600,5593122400,3595,3595,3595,3595,0
20230609,202500,5593122400,3595,3595,3595,3595,0
20230609,202400,5593122400,3595,3595,3595,3595,0
20230609,202300,5593122400,3595,3595,3595,3595,0
20230609,202200,5593122400,3595,3595,3595,3595,0
20230609,202100,5593122400,3595,3595,3595,3595,0
20230609,202000,5593122400,3595,3595,3595,3595,0
20230609,201900,5593122400,3595,3595,3595,3595,0
20230609,201800,5593122400,3595,3595,3595,3595,0
20230609,201700,5593122400,3595,3595,3595,3595,0
20230609,201600,5593122400,3595,3595,3595,3595,20092
20230609,201500,5593122400,3595,3595,3595,3595,0
20230609,201400,5593122400,3595,3595,3595,3595,0
20230609,201300,5593122400,3595,3595,3595,3595,0
20230609,201200,5593122400,3595,3595,3595,3595,0
20230609,201100,5593122400,3595,3595,3595,3595,0
20230609,201000,5593122400,3595,3595,3595,3595,0
20230609,200900,5593122400,3595,3595,3595,3595,0
20230609,200800,5593122400,3595,3595,3595,3595,0
20230609,200700,5593122400,3595,3595,3595,3595,0
20230609,200600,5593122400,3595,3595,3595,3595,0
20230609,200500,5593122400,3595,3595,3595,3595,0
20230609,200400,5593122400,3595,3595,3595,3595,0
20230609,200300,5593122400,3595,3595,3595,3595,0
20230609,200200,5593122400,3595,3595,3595,3595,0
20230609,200100,5593122400,3595,3595,3595,3595,0
20230609,200000,5593122400,3595,3595,3595,3595,0
20230609,195900,5593122400,3595,3595,3595,3595,0
20230609,195800,5593122400,3595,3595,3595,3595,0
20230609,195700,5593122400,3595,3595,3595,3595,0
20230609,195600,5593122400,3595,3595,3595,3595,0
20230609,195500,5593122400,3595,3595,3595,3595,0
20230609,195400,5593122400,3595,3595,3595,3595,0
20230609,195300,5593122400,3595,3595,3595,3595,0
20230609,195200,5593122400,3595,3595,3595,3595,0
20230609,195100,5593122400,3595,3595,3595,3595,0
20230609,195000,5593122400,3595,3595,3595,3595,0
20230609,194900,5593122400,3595,3595,3595,3595,0
20230609,194800,5593122400,3595,3595,3595,3595,0
20230609,194700,5593122400,3595,3595,3595,3595,0
20230609,194600,5593122400,3595,3595,3595,3595,20092
20230609,194500,5593122400,3595,3595,3595,3595,0
20230609,194400,5593122400,3595,3595,3595,3595,0
20230609,194300,5593122400,3595,3595,3595,3595,0
20230609,194200,5593122400,3595,3595,3595,3595,0
20230609,194100,5593122400,3595,3595,3595,3595,0
20230609,194000,5593122400,3595,3595,3595,3595,0
20230609,193900,5593122400,3595,3595,3595,3595,0
20230609,193800,5593122400,3595,3595,3595,3595,0
20230609,193700,5593122400,3595,3595,3595,3595,0
20230609,193600,5593122400,3595,3595,3595,3595,0
20230609,193500,5593122400,3595,3595,3595,3595,0
20230609,193400,5593122400,3595,3595,3595,3595,0
20230609,193300,5593122400,3595,3595,3595,3595,0
20230609,193200,5593122400,3595,3595,3595,3595,0
20230609,193100,5593122400,3595,3595,3595,3595,0
20230609,193000,5593122400,3595,3595,3595,3595,0
20230609,192900,5593122400,3595,3595,3595,3595,0
20230609,192800,5593122400,3595,3595,3595,3595,0
20230609,192700,5593122400,3595,3595,3595,3595,0
20230609,192600,5593122400,3595,3595,3595,3595,0
20230609,192500,5593122400,3595,3595,3595,3595,0
20230609,192400,5593122400,3595,3595,3595,3595,0
20230609,192300,5593122400,3595,3595,3595,3595,0
20230609,192200,5593122400,3595,3595,3595,3595,0
20230609,192100,5593122400,3595,3595,3595,3595,0
20230609,192000,5593122400,3595,3595,3595,3595,0
20230609,191900,5593122400,3595,3595,3595,3595,0
20230609,191800,5593122400,3595,3595,3595,3595,0
20230609,191700,5593122400,3595,3595,3595,3595,0
20230609,191600,5593122400,3595,3595,3595,3595,20092
20230609,191500,5593122400,3595,3595,3595,3595,0
20230609,191400,5593122400,3595,3595,3595,3595,0
20230609,191300,5593122400,3595,3595,3595,3595,0
20230609,191200,5593122400,3595,3595,3595,3595,0
20230609,191100,5593122400,3595,3595,3595,3595,0
20230609,191000,5593122400,3595,3595,3595,3595,0
20230609,190900,5593122400,3595,3595,3595,3595,0
20230609,190800,5593122400,3595,3595,3595,3595,0
20230609,190700,5593122400,3595,3595,3595,3595,0
20230609,190600,5593122400,3595,3595,3595,3595,0
20230609,190500,5593122400,3595,3595,3595,3595,0
20230609,190400,5593122400,3595,3595,3595,3595,0
20230609,190300,5593122400,3595,3595,3595,3595,0
20230609,190200,5593122400,3595,3595,3595,3595,0
20230609,190100,5593122400,3595,3595,3595,3595,0
20230609,190000,5593122400,3595,3595,3595,3595,0
20230609,185900,5593122400,3595,3595,3595,3595,0
20230609,185800,5593122400,3595,3595,3595,3595,0
20230609,185700,5593122400,3595,3595,3595,3595,0
20230609,185600,5593122400,3595,3595,3595,3595,0
20230609,185500,5593122400,3595,3595,3595,3595,0
20230609,185400,5593122400,3595,3595,3595,3595,0
20230609,185300,5593122400,3595,3595,3595,3595,0
20230609,185200,5593122400,3595,3595,3595,3595,0
20230609,185100,5593122400,3595,3595,3595,3595,0
20230609,185000,5593122400,3595,3595,3595,3595,0
20230609,184900,5593122400,3595,3595,3595,3595,0
20230609,184800,5593122400,3595,3595,3595,3595,0
20230609,184700,5593122400,3595,3595,3595,3595,0
20230609,184600,5593122400,3595,3595,3595,3595,20092
20230609,184500,5593122400,3595,3595,3595,3595,0
20230609,184400,5593122400,3595,3595,3595,3595,0
20230609,184300,5593122400,3595,3595,3595,3595,0
20230609,184200,5593122400,3595,3595,3595,3595,0
20230609,184100,5593122400,3595,3595,3595,3595,0
20230609,184000,5593122400,3595,3595,3595,3595,0
20230609,183900,5593122400,3595,3595,3595,3595,0
20230609,183800,5593122400,3595,3595,3595,3595,0
20230609,183700,5593122400,3595,3595,3595,3595,0
20230609,183600,5593122400,3595,3595,3595,3595,0
20230609,183500,5593122400,3595,3595,3595,3595,0
20230609,183400,5593122400,3595,3595,3595,3595,0
20230609,183300,5593122400,3595,3595,3595,3595,0
20230609,183200,5593122400,3595,3595,3595,3595,0
20230609,183100,5593122400,3595,3595,3595,3595,0
20230609,183000,5593122400,3595,3595,3595,3595,0
20230609,182900,5593122400,3595,3595,3595,3595,0
20230609,182800,5593122400,3595,3595,3595,3595,0
20230609,182700,5593122400,3595,3595,3595,3595,0
20230609,182600,5593122400,3595,3595,3595,3595,0
20230609,182500,5593122400,3595,3595,3595,3595,0
20230609,182400,5593122400,3595,3595,3595,3595,0
20230609,182300,5593122400,3595,3595,3595,3595,0
20230609,182200,5593122400,3595,3595,3595,3595,0
20230609,182100,5593122400,3595,3595,3595,3595,0
20230609,182000,5593122400,3595,3595,3595,3595,0
20230609,181900,5593122400,3595,3595,3595,3595,0
20230609,181800,5593122400,3595,3595,3595,3595,0
20230609,181700,5593122400,3595,3595,3595,3595,0
20230609,181600,5593122400,3595,3595,3595,3595,20092
20230609,181500,5593122400,3595,3595,3595,3595,0
20230609,181400,5593122400,3595,3595,3595,3595,0
20230609,181300,5593122400,3595,3595,3595,3595,0
20230609,181200,5593122400,3595,3595,3595,3595,0
20230609,181100,5593122400,3595,3595,3595,3595,0
20230609,181000,5593122400,3595,3595,3595,3595,0
20230609,180900,5593122400,3595,3595,3595,3595,0
20230609,180800,5593122400,3595,3595,3595,3595,0
20230609,180700,5593122400,3595,3595,3595,3595,0
20230609,180600,5593122400,3595,3595,3595,3595,0
20230609,180500,5593122400,3595,3595,3595,3595,0
20230609,180400,5593122400,3595,3595,3595,3595,0
20230609,180300,5593122400,3595,3595,3595,3595,0
20230609,180200,5593122400,3595,3595,3595,3595,0
20230609,180100,5593122400,3595,3595,3595,3595,0
20230609,180000,5593122400,3595,3595,3595,3595,0
20230609,175900,5593122400,3595,3595,3595,3595,0
20230609,175800,5593122400,3595,3595,3595,3595,0
20230609,175700,5593122400,3595,3595,3595,3595,0
20230609,175600,5593122400,3595,3595,3595,3595,0
20230609,175500,5593122400,3595,3595,3595,3595,0
20230609,175400,5593122400,3595,3595,3595,3595,0
20230609,175300,5593122400,3595,3595,3595,3595,0
20230609,175200,5593122400,3595,3595,3595,3595,0
20230609,175100,5593122400,3595,3595,3595,3595,0
20230609,175000,5593122400,3595,3595,3595,3595,0
20230609,174900,5593122400,3595,3595,3595,3595,0
20230609,174800,5593122400,3595,3595,3595,3595,0
20230609,174700,5593122400,3595,3595,3595,3595,0
20230609,174600,5593122400,3595,3595,3595,3595,20092
20230609,174500,5593122400,3595,3595,3595,3595,0
20230609,174400,5593122400,3595,3595,3595,3595,0
20230609,174300,5593122400,3595,3595,3595,3595,0
20230609,174200,5593122400,3595,3595,3595,3595,0
20230609,174100,5593122400,3595,3595,3595,3595,0
20230609,174000,5593122400,3595,3595,3595,3595,0
20230609,173900,5593122400,3595,3595,3595,3595,0
20230609,173800,5593122400,3595,3595,3595,3595,0
20230609,173700,5593122400,3595,3595,3595,3595,0
20230609,173600,5593122400,3595,3595,3595,3595,0
20230609,173500,5593122400,3595,3595,3595,3595,0
20230609,173400,5593122400,3595,3595,3595,3595,0
20230609,173300,5593122400,3595,3595,3595,3595,0
20230609,173200,5593122400,3595,3595,3595,3595,0
20230609,173100,5593122400,3595,3595,3595,3595,0
20230609,173000,5593122400,3595,3595,3595,3595,0
20230609,172900,5593122400,3595,3595,3595,3595,0
20230609,172800,5593122400,3595,3595,3595,3595,0
20230609,172700,5593122400,3595,3595,3595,3595,0
20230609,172600,5593122400,3595,3595,3595,3595,0
20230609,172500,5593122400,3595,3595,3595,3595,0
20230609,172400,5593122400,3595,3595,3595,3595,0
20230609,172300,5593122400,3595,3595,3595,3595,0
20230609,172200,5593122400,3595,3595,3595,3595,0
20230609,172100,5593122400,3595,3595,3595,3595,0
20230609,172000,5593122400,3595,3595,3595,3595,0
20230609,171900,5593122400,3595,3595,3595,3595,0
20230609,171800,5593122400,3595,3595,3595,3595,0
20230609,171700,5593122400,3595,3595,3595,3595,0
20230609,171600,5593122400,3595,3595,3595,3595,20092
20230609,171500,5593122400,3595,3595,3595,3595,0
20230609,171400,5593122400,3595,3595,3595,3595,0
20230609,171300,5593122400,3595,3595,3595,3595,0
20230609,171200,5593122400,3595,3595,3595,3595,0
20230609,171100,5593122400,3595,3595,3595,3595,0
20230609,171000,5593122400,3595,3595,3595,3595,0
20230609,170900,5593122400,3595,3595,3595,3595,0
20230609,170800,5593122400,3595,3595,3595,3595,0
20230609,170700,5593122400,3595,3595,3595,3595,0
20230609,170600,5593122400,3595,3595,3595,3595,0
20230609,170500,5593122400,3595,3595,3595,3595,0
20230609,170400,5593122400,3595,3595,3595,3595,0
20230609,170300,5593122400,3595,3595,3595,3595,0
20230609,170200,5593122400,3595,3595,3595,3595,0
20230609,170100,5593122400,3595,3595,3595,3595,0
20230609,170000,5593122400,3595,3595,3595,3595,0
20230609,165900,5593122400,3595,3595,3595,3595,0
20230609,165800,5593122400,3595,3595,3595,3595,0
20230609,165700,5593122400,3595,3595,3595,3595,0
20230609,165600,5593122400,3595,3595,3595,3595,0
20230609,165500,5593122400,3595,3595,3595,3595,0
20230609,165400,5593122400,3595,3595,3595,3595,0
20230609,165300,5593122400,3595,3595,3595,3595,0
20230609,165200,5593122400,3595,3595,3595,3595,0
20230609,165100,5593122400,3595,3595,3595,3595,0
20230609,165000,5593122400,3595,3595,3595,3595,0
20230609,164900,5593122400,3595,3595,3595,3595,0
20230609,164800,5593122400,3595,3595,3595,3595,0
20230609,164700,5593122400,3595,3595,3595,3595,0
20230609,164600,5593122400,3595,3595,3595,3595,20092
20230609,164500,5593122400,3595,3595,3595,3595,0
20230609,164400,5593122400,3595,3595,3595,3595,0
20230609,164300,5593122400,3595,3595,3595,3595,0
20230609,164200,5593122400,3595,3595,3595,3595,0
20230609,164100,5593122400,3595,3595,3595,3595,0
20230609,164000,5593122400,3595,3595,3595,3595,0
20230609,163900,5593122400,3595,3595,3595,3595,0
20230609,163800,5593122400,3595,3595,3595,3595,0
20230609,163700,5593122400,3595,3595,3595,3595,0
20230609,163600,5593122400,3595,3595,3595,3595,0
20230609,163500,5593122400,3595,3595,3595,3595,0
20230609,163400,5593122400,3595,3595,3595,3595,0
20230609,163300,5593122400,3595,3595,3595,3595,0
20230609,163200,5593122400,3595,3595,3595,3595,0
20230609,163100,5593122400,3595,3595,3595,3595,0
20230609,163000,5593122400,3595,3595,3595,3595,0
20230609,162900,5593122400,3595,3595,3595,3595,0
20230609,162800,5593122400,3595,3595,3595,3595,0
20230609,162700,5593122400,3595,3595,3595,3595,0
20230609,162600,5593122400,3595,3595,3595,3595,0
20230609,162500,5593122400,3595,3595,3595,3595,0
20230609,162400,5593122400,3595,3595,3595,3595,0
20230609,162300,5593122400,3595,3595,3595,3595,0
20230609,162200,5593122400,3595,3595,3595,3595,0
20230609,162100,5593122400,3595,3595,3595,3595,0
20230609,162000,5593122400,3595,3595,3595,3595,0
20230609,161900,5593122400,3595,3595,3595,3595,0
20230609,161800,5593122400,3595,3595,3595,3595,0
20230609,161700,5593122400,3595,3595,3595,3595,0
20230609,161600,5593122400,3595,3595,3595,3595,20092
20230609,161500,5593122400,3595,3595,3595,3595,0
20230609,161400,5593122400,3595,3595,3595,3595,0
20230609,161300,5593122400,3595,3595,3595,3595,0
20230609,161200,5593122400,3595,3595,3595,3595,0
20230609,161100,5593122400,3595,3595,3595,3595,0
20230609,161000,5593122400,3595,3595,3595,3595,0
20230609,160900,5593122400,3595,3595,3595,3595,0
20230609,160800,5593122400,3595,3595,3595,3595,0
20230609,160700,5593122400,3595,3595,3595,3595,0
20230609,160600,5593122400,3595,3595,3595,3595,0
20230609,160500,5593122400,3595,3595,3595,3595,0
20230609,160400,5593122400,3595,3595,3595,3595,0
20230609,160300,5593122400,3595,3595,3595,3595,0
20230609,160200,5593122400,3595,3595,3595,3595,0
20230609,160100,5593122400,3595,3595,3595,3595,0
20230609,160000,5593122400,3595,3595,3595,3595,0
20230609,155900,5593122400,3595,3595,3595,3595,0
20230609,155800,5593122400,3595,3595,3595,3595,0
20230609,155700,5593122400,3595,3595,3595,3595,0
20230609,155600,5593122400,3595,3595,3595,3595,0
20230609,155500,5593122400,3595,3595,3595,3595,0
20230609,155400,5593122400,3595,3595,3595,3595,0
20230609,155300,5593122400,3595,3595,3595,3595,0
20230609,155200,5593122400,3595,3595,3595,3595,0
20230609,155100,5593122400,3595,3595,3595,3595,0
20230609,155000,5593122400,3595,3595,3595,3595,0
20230609,154900,5593122400,3595,3595,3595,3595,0
20230609,154800,5593122400,3595,3595,3595,3595,0
20230609,154700,5593122400,3595,3595,3595,3595,0
20230609,154600,5593122400,3595,3595,3595,3595,20092
20230609,154500,5593122400,3595,3595,3595,3595,0
20230609,154400,5593122400,3595,3595,3595,3595,0
20230609,154300,5593122400,3595,3595,3595,3595,0
20230609,154200,5593122400,3595,3595,3595,3595,0
20230609,154100,5593122400,3595,3595,3595,3595,0
20230609,154000,5593122400,3595,3595,3595,3595,0
20230609,153900,5593122400,3595,3595,3595,3595,0
20230609,153800,5593122400,3595,3595,3595,3595,0
20230609,153700,5593122400,3595,3595,3595,3595,0
20230609,153600,5593122400,3595,3595,3595,3595,0
20230609,153500,5593122400,3595,3595,3595,3595,0
20230609,153400,5593122400,3595,3595,3595,3595,0
20230609,153300,5593122400,3595,3595,3595,3595,0
20230609,153200,5593122400,3595,3595,3595,3595,0
20230609,153100,5593122400,3595,3595,3595,3595,0
20230609,153000,5593122400,3595,3595,3595,3595,20092
20230609,152900,5520891660,3590,3590,3590,3590,0
20230609,152800,5520891660,3590,3590,3590,3590,0
20230609,152700,5520891660,3590,3590,3590,3590,0
20230609,152600,5520891660,3590,3590,3590,3590,0
20230609,152500,5520891660,3590,3590,3590,3590,0
20230609,152400,5520891660,3590,3590,3590,3590,0
20230609,152300,5520891660,3590,3590,3590,3590,0
20230609,152200,5520891660,3590,3590,3590,3590,0
20230609,152100,5520891660,3590,3590,3590,3590,0
20230609,152000,5520891660,3590,3590,3590,3590,0
20230609,151900,5520891660,3590,3590,3600,3590,17938
20230609,151800,5456439450,3590,3590,3595,3590,2816
20230609,151700,5446324755,3590,3585,3590,3585,1033
20230609,151600,5442616935,3590,3585,3590,3580,2245
20230609,151500,5434568735,3585,3590,3590,3585,1300
20230609,151400,5429902235,3590,3595,3600,3590,2500
20230609,151300,5420916200,3600,3595,3600,3590,2255
20230609,151200,5412817430,3595,3595,3595,3595,417
20230609,151100,5411318315,3595,3590,3595,3590,302
20230609,151000,5410232960,3595,3590,3595,3590,1386
20230609,150900,5405253770,3590,3595,3595,3590,1630
20230609,150800,5399396865,3595,3595,3595,3590,715
20230609,150700,5396828025,3590,3595,3595,3590,5691
20230609,150600,5376377320,3595,3600,3605,3585,2770
20230609,150500,5366419270,3605,3600,3605,3600,1069
20230609,150400,5362566725,3600,3600,3605,3600,857
20230609,150300,5359480835,3600,3600,3605,3600,458
20230609,150200,5357831265,3600,3590,3600,3585,2465
20230609,150100,5348967695,3590,3585,3590,3585,1683
20230609,150000,5342932730,3585,3580,3585,3570,2519
20230609,145900,5333926035,3580,3590,3590,3580,1024
20230609,145800,5330255590,3590,3600,3600,3590,2721
20230609,145700,5320465375,3600,3610,3610,3600,5373
20230609,145600,5301085365,3610,3610,3615,3610,7764
20230609,145500,5273055735,3615,3615,3620,3615,1376
20230609,145400,5268077995,3620,3620,3620,3610,4319
20230609,145300,5252472585,3620,3615,3620,3615,4054
20230609,145200,5237797955,3615,3615,3615,3615,3127
20230609,145100,5226493850,3615,3605,3615,3605,4375
20230609,145000,5210691100,3605,3610,3610,3605,4710
20230609,144900,5193689500,3605,3605,3610,3600,2011
20230609,144800,5186444615,3605,3605,3610,3600,1063
20230609,144700,5182614775,3605,3605,3610,3600,2488
20230609,144600,5173657665,3600,3600,3600,3595,2040
20230609,144500,5166316260,3610,3610,3610,3595,7398
20230609,144400,5139615210,3610,3610,3610,3610,1011
20230609,144300,5135965500,3595,3600,3610,3595,251
20230609,144200,5135062475,3610,3605,3610,3600,2604
20230609,144100,5125682540,3610,3595,3615,3595,3040
20230609,144000,5114729400,3590,3575,3590,3570,10512
20230609,143900,5077103965,3580,3590,3590,3580,5885
20230609,143800,5056012015,3595,3600,3600,3595,4269
20230609,143700,5040664820,3600,3620,3620,3600,7797
20230609,143600,5012532165,3620,3625,3625,3620,2027
20230609,143500,5005194370,3625,3625,3630,3625,697
20230609,143400,5002667740,3625,3625,3625,3620,1265
20230609,143300,4998083440,3625,3625,3630,3625,600
20230609,143200,4995908370,3625,3625,3630,3625,6219
20230609,143100,4973364490,3625,3630,3630,3625,2049
20230609,143000,4965934445,3630,3625,3630,3620,2631
20230609,142900,4956397070,3625,3625,3625,3620,24203
20230609,142800,4868749385,3625,3625,3625,3625,3292
20230609,142700,4856815885,3625,3625,3630,3625,3972
20230609,142600,4842413650,3625,3625,3630,3625,705
20230609,142500,4839858010,3625,3625,3630,3625,14855
20230609,142400,4785963610,3625,3620,3625,3615,14817
20230609,142300,4732325105,3625,3630,3630,3620,4492
20230609,142200,4716045045,3630,3610,3630,3610,14759
20230609,142100,4662711600,3610,3595,3610,3595,15403
20230609,142000,4607195330,3595,3600,3600,3595,8510
20230609,141900,4576579890,3600,3605,3605,3600,4107
20230609,141800,4561775175,3605,3595,3605,3595,13237
20230609,141700,4514131415,3595,3595,3600,3595,3378
20230609,141600,4501984685,3595,3595,3595,3585,1950
20230609,141500,4494974455,3595,3585,3595,3585,3487
20230609,141400,4482468880,3585,3595,3595,3585,3179
20230609,141300,4471056925,3595,3590,3595,3585,5898
20230609,141200,4449882930,3590,3575,3600,3575,4347
20230609,141100,4434298015,3575,3600,3600,3575,20801
20230609,141000,4359636500,3600,3590,3600,3590,17548
20230609,140900,4296491595,3585,3585,3590,3585,3138
20230609,140800,4285234305,3590,3585,3590,3585,2689
20230609,140700,4275582465,3585,3580,3585,3580,3485
20230609,140600,4263092280,3580,3580,3580,3580,2807
20230609,140500,4253043220,3580,3565,3580,3560,3977
20230609,140400,4238846960,3560,3555,3560,3555,1268
20230609,140300,4234333140,3555,3550,3555,3550,338
20230609,140200,4233132905,3550,3560,3560,3550,1687
20230609,140100,4227132855,3560,3560,3560,3560,150
20230609,140000,4226598855,3560,3550,3560,3550,1002
20230609,135900,4223034495,3550,3555,3555,3550,197
20230609,135800,4222334945,3555,3560,3560,3555,1078
20230609,135700,4218499770,3560,3565,3565,3560,2516
20230609,135600,4209535550,3565,3560,3565,3560,2009
20230609,135500,4202381210,3560,3560,3560,3560,1221
20230609,135400,4198034450,3560,3555,3560,3555,6079
20230609,135300,4176400955,3555,3545,3555,3545,2056
20230609,135200,4169102100,3550,3550,3550,3550,1012
20230609,135100,4165509500,3550,3545,3550,3545,7601
20230609,135000,4138538345,3550,3550,3550,3550,10
20230609,134900,4138502845,3545,3550,3550,3545,3613
20230609,134800,4125681695,3550,3550,3550,3550,3205
20230609,134700,4114303945,3545,3545,3545,3545,588
20230609,134600,4112219485,3545,3545,3545,3545,437
20230609,134500,4110670320,3545,3550,3550,3545,8803
20230609,134400,4079420170,3550,3550,3550,3550,8567
20230609,134300,4049007320,3550,3545,3550,3545,3000
20230609,134200,4038366680,3545,3545,3545,3545,128
20230609,134100,4037912920,3545,3545,3545,3540,1134
20230609,134000,4033893650,3545,3545,3545,3545,1313
20230609,133900,4029239065,3545,3540,3550,3540,2118
20230609,133800,4021728740,3545,3545,3545,3545,3253
20230609,133700,4010196855,3540,3540,3545,3540,831
20230609,133600,4007252075,3545,3545,3545,3540,697
20230609,133500,4004781235,3545,3520,3545,3520,23599
20230609,133400,3921463765,3515,3520,3520,3515,538
20230609,133300,3919572065,3520,3520,3520,3520,154
20230609,133200,3919029985,3520,3520,3520,3520,5
20230609,133100,3919012385,3520,3520,3520,3520,104
20230609,133000,3918646305,3520,3515,3520,3515,818
20230609,132900,3915771030,3515,3515,3515,3515,549
20230609,132800,3913841295,3515,3515,3515,3515,1
20230609,132700,3913837780,3515,3515,3515,3515,0
20230609,132600,3913837780,3515,3515,3515,3515,1
20230609,132500,3913834265,3515,3505,3515,3505,51
20230609,132400,3913655500,3515,3515,3515,3515,1
20230609,132300,3913651985,3505,3505,3505,3505,1000
20230609,132200,3910146985,3505,3515,3515,3500,1548
20230609,132100,3904727335,3500,3500,3520,3500,2156
20230609,132000,3897180450,3520,3500,3520,3500,112
20230609,131900,3896787930,3500,3520,3520,3500,551
20230609,131800,3894850410,3495,3510,3510,3495,2050
20230609,131700,3887683270,3520,3520,3520,3520,0
20230609,131600,3887683270,3520,3500,3520,3500,1207
20230609,131500,3883458670,3500,3500,3500,3500,1673
20230609,131400,3877603170,3500,3505,3505,3500,1185
20230609,131300,3873451790,3505,3505,3505,3505,0
20230609,131200,3873451790,3505,3510,3510,3505,1201
20230609,131100,3869237655,3510,3510,3515,3510,212
20230609,131000,3868493530,3515,3515,3515,3515,1
20230609,130900,3868490015,3510,3510,3510,3510,0
20230609,130800,3868490015,3510,3510,3510,3510,0
20230609,130700,3868490015,3510,3510,3515,3510,3615
20230609,130600,3855800865,3515,3515,3515,3515,463
20230609,130500,3854173420,3515,3515,3520,3515,98
20230609,130400,3853828795,3515,3520,3520,3515,46
20230609,130300,3853667075,3520,3515,3520,3515,4
20230609,130200,3853653010,3520,3515,3520,3510,236
20230609,130100,3852823605,3515,3510,3515,3510,3335
20230609,130000,3841103760,3515,3515,3515,3515,580
20230609,125900,3839065060,3515,3515,3515,3510,1762
20230609,125800,3832874940,3510,3515,3515,3510,1432
20230609,125700,3827841960,3520,3520,3520,3515,542
20230609,125600,3825936025,3520,3515,3520,3515,2509
20230609,125500,3817108380,3515,3495,3515,3495,14210
20230609,125400,3767318815,3500,3495,3500,3495,1797
20230609,125300,3761033175,3495,3500,3500,3495,10359
20230609,125200,3724787120,3500,3500,3500,3500,4657
20230609,125100,3708487620,3500,3500,3510,3500,1640
20230609,125000,3702737620,3500,3500,3500,3500,336
20230609,124900,3701561620,3510,3500,3510,3500,419
20230609,124800,3700095080,3500,3500,3500,3500,30
20230609,124700,3699990080,3500,3500,3500,3500,193
20230609,124600,3699314580,3500,3500,3500,3500,2508
20230609,124500,3690536580,3510,3510,3510,3510,1
20230609,124400,3690533070,3500,3510,3515,3500,65
20230609,124300,3690305360,3515,3515,3515,3515,103
20230609,124200,3689943315,3520,3510,3520,3505,1072
20230609,124100,3686173965,3520,3510,3520,3510,388
20230609,124000,3684811280,3515,3520,3520,3515,4607
20230609,123900,3668615425,3520,3510,3520,3510,1646
20230609,123800,3662830355,3515,3500,3515,3495,1220
20230609,123700,3658560345,3500,3505,3505,3495,3540
20230609,123600,3646173265,3505,3520,3520,3505,2680
20230609,123500,3636756445,3520,3525,3530,3520,1266
20230609,123400,3632290540,3530,3525,3530,3525,533
20230609,123300,3630411140,3530,3530,3535,3530,575
20230609,123200,3628379460,3535,3535,3535,3530,1305
20230609,123100,3623766785,3540,3540,3540,3535,1790
20230609,123000,3617432610,3540,3525,3540,3515,7129
20230609,122900,3592295995,3520,3515,3520,3515,4817
20230609,122800,3575341030,3515,3515,3515,3515,282
20230609,122700,3574349800,3520,3525,3525,3515,4222
20230609,122600,3559473950,3525,3525,3530,3525,923
20230609,122500,3556218560,3530,3505,3530,3505,7402
20230609,122400,3530166275,3510,3510,3510,3505,333
20230609,122300,3528997450,3510,3510,3510,3510,1209
20230609,122200,3524753860,3510,3505,3510,3505,675
20230609,122100,3522385000,3505,3500,3505,3500,1125
20230609,122000,3518442260,3500,3500,3500,3495,1441
20230609,121900,3513400560,3500,3500,3500,3500,321
20230609,121800,3512277060,3505,3505,3505,3495,1368
20230609,121700,3507492850,3505,3500,3505,3495,2625
20230609,121600,3498305515,3500,3495,3500,3495,730
20230609,121500,3495751460,3495,3500,3500,3495,2323
20230609,121400,3487622755,3500,3495,3500,3490,3649
20230609,121300,3474854530,3495,3495,3500,3490,5208
20230609,121200,3456658880,3500,3490,3500,3490,3701
20230609,121100,3443722295,3495,3490,3495,3485,627
20230609,121000,3441534110,3490,3485,3490,3485,299
20230609,120900,3440492050,3485,3475,3485,3475,137
20230609,120800,3440015945,3470,3475,3475,3470,3267
20230609,120700,3428663135,3495,3475,3495,3475,6000
20230609,120600,3407768560,3470,3470,3470,3470,2000
20230609,120500,3400828560,3470,3470,3470,3470,586
20230609,120400,3398795140,3470,3470,3470,3470,1122
20230609,120300,3394901800,3465,3465,3465,3465,22
20230609,120200,3394825570,3465,3465,3465,3465,196
20230609,120100,3394146430,3465,3465,3465,3465,419
20230609,120000,3392694595,3465,3465,3470,3465,978
20230609,115900,3389304905,3465,3465,3470,3465,179
20230609,115800,3388684665,3465,3465,3470,3465,91
20230609,115700,3388369290,3460,3460,3460,3460,302
20230609,115600,3387324370,3460,3455,3460,3455,286
20230609,115500,3386335990,3455,3460,3460,3455,247
20230609,115400,3385482350,3455,3470,3470,3455,6005
20230609,115300,3364719015,3470,3470,3470,3465,83
20230609,115200,3364431170,3470,3470,3475,3470,681
20230609,115100,3362067810,3475,3475,3475,3470,485
20230609,115000,3360383085,3470,3475,3480,3470,2129
20230609,114900,3352988030,3475,3475,3480,3475,1123
20230609,114800,3349085555,3475,3470,3475,3470,3067
20230609,114700,3338433770,3465,3460,3470,3460,9593
20230609,114600,3305187105,3455,3445,3455,3445,9235
20230609,114500,3273327460,3440,3450,3450,3440,2619
20230609,114400,3264300970,3450,3440,3450,3440,1888
20230609,114300,3257802260,3445,3440,3445,3440,4117
20230609,114200,3243632220,3445,3440,3445,3440,2449
20230609,114100,3235196825,3445,3445,3445,3440,7229
20230609,114000,3210318545,3445,3445,3445,3440,5492
20230609,113900,3191419750,3445,3450,3450,3445,7145
20230609,113800,3166804725,3450,3450,3450,3445,6280
20230609,113700,3145140255,3450,3450,3455,3450,12896
20230609,113600,3100648535,3450,3455,3455,3450,14512
20230609,113500,3050577585,3450,3455,3460,3450,3341
20230609,113400,3039047565,3460,3455,3460,3455,6045
20230609,113300,3018161860,3460,3460,3460,3460,232
20230609,113200,3017359140,3460,3460,3460,3455,2545
20230609,113100,3008563440,3465,3470,3470,3455,5254
20230609,113000,2990387850,3470,3460,3470,3460,3380
20230609,112900,2978689530,3460,3460,3465,3460,1183
20230609,112800,2974596265,3460,3465,3465,3460,7930
20230609,112700,2947141710,3470,3465,3470,3465,1485
20230609,112600,2941996035,3465,3460,3465,3460,1057
20230609,112500,2938333580,3460,3460,3470,3460,7347
20230609,112400,2912906135,3465,3475,3475,3465,19846
20230609,112300,2844072105,3480,3475,3480,3475,9004
20230609,112200,2812781310,3475,3475,3480,3475,2251
20230609,112100,2804954815,3475,3475,3480,3475,872
20230609,112000,2801922875,3475,3480,3480,3475,4739
20230609,111900,2785434065,3475,3480,3480,3475,1211
20230609,111800,2781225830,3480,3480,3480,3475,465
20230609,111700,2779609835,3480,3480,3485,3475,3728
20230609,111600,2766642720,3480,3485,3485,3480,275
20230609,111500,2765685680,3485,3475,3485,3475,7711
20230609,111400,2738859170,3475,3475,3480,3475,10133
20230609,111300,2703622565,3480,3480,3480,3475,3561
20230609,111200,2691244390,3475,3480,3485,3475,12841
20230609,111100,2646577490,3485,3480,3485,3480,3934
20230609,111000,2632885185,3485,3480,3485,3480,11065
20230609,110900,2594376545,3480,3480,3485,3480,5495
20230609,110800,2575253515,3480,3480,3485,3480,4813
20230609,110700,2558503300,3485,3495,3500,3480,46316
20230609,110600,2396906250,3495,3495,3495,3495,1264
20230609,110500,2392488570,3495,3500,3500,3495,7372
20230609,110400,2366719180,3505,3500,3505,3500,2426
20230609,110300,2358222985,3505,3500,3505,3500,9840
20230609,110200,2323782430,3505,3505,3505,3500,611
20230609,110100,2321642905,3505,3500,3505,3500,724
20230609,110000,2319108235,3505,3500,3505,3500,4762
20230609,105900,2302433820,3505,3500,3505,3500,1212
20230609,105800,2298186410,3500,3505,3505,3500,220
20230609,105700,2297415895,3505,3505,3505,3505,67
20230609,105600,2297181060,3500,3505,3505,3500,1102
20230609,105500,2293323875,3500,3505,3510,3500,2780
20230609,105400,2283589235,3505,3500,3510,3500,2170
20230609,105300,2275978670,3520,3510,3520,3500,30638
20230609,105200,2168705705,3510,3510,3510,3510,21
20230609,105100,2168631995,3505,3520,3520,3505,11942
20230609,105000,2126713050,3520,3510,3520,3510,401
20230609,104900,2125305530,3510,3515,3515,3505,1042
20230609,104800,2121647810,3515,3520,3520,3510,999
20230609,104700,2118138130,3515,3515,3520,3515,1764
20230609,104600,2111937380,3515,3515,3520,3515,1078
20230609,104500,2108148155,3515,3515,3515,3515,113
20230609,104400,2107750960,3515,3515,3515,3515,700
20230609,104300,2105290460,3515,3515,3515,3515,108
20230609,104200,2104910840,3520,3515,3520,3515,459
20230609,104100,2103297400,3515,3515,3515,3515,2372
20230609,104000,2094959820,3510,3515,3515,3510,9866
20230609,103900,2060330060,3510,3515,3515,3510,34
20230609,103800,2060210575,3510,3510,3515,3510,566
20230609,103700,2058223865,3510,3515,3515,3510,661
20230609,103600,2055903250,3515,3515,3515,3515,98
20230609,103500,2055558780,3515,3515,3520,3515,464
20230609,103400,2053927730,3515,3515,3515,3515,1041
20230609,103300,2050268615,3515,3515,3515,3515,33
20230609,103200,2050152620,3515,3515,3515,3510,386
20230609,103100,2048795835,3515,3515,3515,3515,39
20230609,103000,2048658750,3515,3515,3515,3510,377
20230609,102900,2047335120,3515,3515,3515,3515,202
20230609,102800,2046625090,3515,3510,3515,3510,728
20230609,102700,2044069650,3510,3510,3510,3510,12339
20230609,102600,2000759760,3520,3515,3520,3510,2919
20230609,102500,1990500815,3515,3515,3520,3510,2426
20230609,102400,1981978855,3520,3520,3520,3515,4646
20230609,102300,1965625370,3525,3525,3525,3525,2247
20230609,102200,1957704695,3525,3525,3525,3525,58
20230609,102100,1957500245,3520,3520,3520,3520,680
20230609,102000,1955106645,3520,3525,3525,3520,600
20230609,101900,1952992145,3530,3530,3530,3530,26
20230609,101800,1952900365,3530,3525,3530,3525,1700
20230609,101700,1946906960,3525,3520,3525,3520,3946
20230609,101600,1933017010,3515,3510,3515,3510,6456
20230609,101500,1910325720,3510,3510,3510,3510,2259
20230609,101400,1902396630,3515,3510,3515,3510,248
20230609,101300,1901526140,3515,3505,3515,3505,3972
20230609,101200,1887604010,3505,3515,3515,3505,2399
20230609,101100,1879193245,3515,3515,3515,3515,1742
20230609,101000,1873070115,3510,3510,3510,3510,112
20230609,100900,1872676995,3510,3505,3510,3505,1321
20230609,100800,1868040740,3505,3510,3510,3505,800
20230609,100700,1865236590,3505,3505,3510,3500,12935
20230609,100600,1819910575,3505,3515,3515,3505,18576
20230609,100500,1754671620,3515,3515,3515,3515,1737
20230609,100400,1748566065,3515,3520,3520,3515,201
20230609,100300,1747859045,3510,3510,3510,3510,1412
20230609,100200,1742902925,3510,3510,3515,3510,429
20230609,100100,1741396510,3510,3520,3520,3510,39
20230609,100000,1741259520,3510,3510,3510,3510,1059
20230609,095900,1737542430,3520,3515,3520,3515,2480
20230609,095800,1728825170,3515,3520,3520,3515,99
20230609,095700,1728476840,3520,3515,3520,3515,583
20230609,095600,1726427415,3520,3520,3520,3515,4316
20230609,095500,1711253555,3515,3520,3520,3515,2884
20230609,095400,1701108875,3520,3525,3525,3515,3887
20230609,095300,1687426020,3520,3530,3530,3520,2780
20230609,095200,1677637410,3520,3525,3525,3520,880
20230609,095100,1674538395,3520,3525,3525,3515,115
20230609,095000,1674133470,3515,3525,3530,3515,3205
20230609,094900,1662857135,3525,3530,3535,3525,2813
20230609,094800,1652938845,3535,3525,3535,3525,1777
20230609,094700,1646665180,3525,3520,3525,3515,3217
20230609,094600,1635344470,3520,3520,3520,3520,737
20230609,094500,1632750230,3520,3515,3520,3510,1500
20230609,094400,1627478060,3515,3515,3515,3510,1947
20230609,094300,1620634790,3515,3515,3515,3510,753
20230609,094200,1617989995,3515,3510,3515,3505,18889
20230609,094100,1551685655,3510,3510,3515,3510,2723
20230609,094000,1542125490,3510,3520,3525,3510,8040
20230609,093900,1513863950,3525,3520,3525,3520,4399
20230609,093800,1498379405,3520,3525,3525,3520,1603
20230609,093700,1492734835,3525,3535,3535,3525,13936
20230609,093600,1443540760,3535,3540,3540,3530,7304
20230609,093500,1417720875,3540,3540,3545,3540,3036
20230609,093400,1406972425,3535,3545,3545,3535,4865
20230609,093300,1389738050,3545,3550,3550,3540,504
20230609,093200,1387951370,3540,3540,3550,3540,2461
20230609,093100,1379239405,3540,3550,3555,3540,3942
20230609,093000,1365253775,3550,3565,3565,3530,13723
20230609,092900,1316683145,3555,3570,3570,3550,1024
20230609,092800,1313034520,3570,3575,3575,3550,5224
20230609,092700,1294451530,3575,3570,3575,3570,1402
20230609,092600,1289443440,3570,3560,3570,3555,2396
20230609,092500,1280909400,3560,3570,3570,3560,1383
20230609,092400,1275984550,3560,3560,3570,3545,6309
20230609,092300,1253588070,3560,3580,3585,3560,15278
20230609,092200,1199010770,3580,3585,3590,3580,3636
20230609,092100,1185983060,3580,3595,3600,3580,8114
20230609,092000,1156866270,3595,3605,3605,3585,9955
20230609,091900,1121047150,3600,3615,3625,3600,12008
20230609,091800,1077643700,3610,3605,3620,3585,20025
20230609,091700,1005483685,3605,3570,3620,3570,58519
20230609,091600,794996640,3580,3510,3580,3510,37010
20230609,091500,663976350,3525,3510,3525,3510,5205
20230609,091400,645687905,3525,3520,3525,3505,10110
20230609,091300,610162605,3515,3520,3525,3515,4633
20230609,091200,593864760,3520,3520,3520,3515,4267
20230609,091100,578853920,3520,3520,3520,3515,3025
20230609,091000,568211460,3520,3515,3520,3515,3562
20230609,090900,555690175,3515,3515,3520,3515,9010
20230609,090800,524013380,3515,3510,3520,3510,3307
20230609,090700,512392540,3510,3505,3515,3505,13334
20230609,090600,465640215,3505,3515,3515,3505,5847
20230609,090500,445132020,3505,3510,3525,3505,4923
20230609,090400,427870810,3505,3500,3510,3500,4482
20230609,090300,412162860,3505,3500,3505,3495,9807
20230609,090200,377835590,3500,3490,3500,3480,49109
20230609,090100,206234565,3480,3510,3525,3480,37101
20230609,090000,76562170,3510,3540,3540,3510,21657