stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,212700,2297150440,9090,9090,9090,9090,3747
20230607,212600,2297150440,9090,9090,9090,9090,0
20230607,212500,2297150440,9090,9090,9090,9090,0
20230607,212400,2297150440,9090,9090,9090,9090,0
20230607,212300,2297150440,9090,9090,9090,9090,0
20230607,212200,2297150440,9090,9090,9090,9090,0
20230607,212100,2297150440,9090,9090,9090,9090,0
20230607,212000,2297150440,9090,9090,9090,9090,0
20230607,211900,2297150440,9090,9090,9090,9090,0
20230607,211800,2297150440,9090,9090,9090,9090,0
20230607,211700,2297150440,9090,9090,9090,9090,0
20230607,211600,2297150440,9090,9090,9090,9090,0
20230607,211500,2297150440,9090,9090,9090,9090,0
20230607,211400,2297150440,9090,9090,9090,9090,0
20230607,211300,2297150440,9090,9090,9090,9090,0
20230607,211200,2297150440,9090,9090,9090,9090,0
20230607,211100,2297150440,9090,9090,9090,9090,0
20230607,211000,2297150440,9090,9090,9090,9090,0
20230607,210900,2297150440,9090,9090,9090,9090,0
20230607,210800,2297150440,9090,9090,9090,9090,0
20230607,210700,2297150440,9090,9090,9090,9090,0
20230607,210600,2297150440,9090,9090,9090,9090,0
20230607,210500,2297150440,9090,9090,9090,9090,0
20230607,210400,2297150440,9090,9090,9090,9090,0
20230607,210300,2297150440,9090,9090,9090,9090,0
20230607,210200,2297150440,9090,9090,9090,9090,0
20230607,210100,2297150440,9090,9090,9090,9090,0
20230607,210000,2297150440,9090,9090,9090,9090,0
20230607,205900,2297150440,9090,9090,9090,9090,0
20230607,205800,2297150440,9090,9090,9090,9090,0
20230607,205700,2297150440,9090,9090,9090,9090,3747
20230607,205600,2297150440,9090,9090,9090,9090,0
20230607,205500,2297150440,9090,9090,9090,9090,0
20230607,205400,2297150440,9090,9090,9090,9090,0
20230607,205300,2297150440,9090,9090,9090,9090,0
20230607,205200,2297150440,9090,9090,9090,9090,0
20230607,205100,2297150440,9090,9090,9090,9090,0
20230607,205000,2297150440,9090,9090,9090,9090,0
20230607,204900,2297150440,9090,9090,9090,9090,0
20230607,204800,2297150440,9090,9090,9090,9090,0
20230607,204700,2297150440,9090,9090,9090,9090,0
20230607,204600,2297150440,9090,9090,9090,9090,0
20230607,204500,2297150440,9090,9090,9090,9090,0
20230607,204400,2297150440,9090,9090,9090,9090,0
20230607,204300,2297150440,9090,9090,9090,9090,0
20230607,204200,2297150440,9090,9090,9090,9090,0
20230607,204100,2297150440,9090,9090,9090,9090,0
20230607,204000,2297150440,9090,9090,9090,9090,0
20230607,203900,2297150440,9090,9090,9090,9090,0
20230607,203800,2297150440,9090,9090,9090,9090,0
20230607,203700,2297150440,9090,9090,9090,9090,0
20230607,203600,2297150440,9090,9090,9090,9090,0
20230607,203500,2297150440,9090,9090,9090,9090,0
20230607,203400,2297150440,9090,9090,9090,9090,0
20230607,203300,2297150440,9090,9090,9090,9090,0
20230607,203200,2297150440,9090,9090,9090,9090,0
20230607,203100,2297150440,9090,9090,9090,9090,0
20230607,203000,2297150440,9090,9090,9090,9090,0
20230607,202900,2297150440,9090,9090,9090,9090,0
20230607,202800,2297150440,9090,9090,9090,9090,0
20230607,202700,2297150440,9090,9090,9090,9090,3747
20230607,202600,2297150440,9090,9090,9090,9090,0
20230607,202500,2297150440,9090,9090,9090,9090,0
20230607,202400,2297150440,9090,9090,9090,9090,0
20230607,202300,2297150440,9090,9090,9090,9090,0
20230607,202200,2297150440,9090,9090,9090,9090,0
20230607,202100,2297150440,9090,9090,9090,9090,0
20230607,202000,2297150440,9090,9090,9090,9090,0
20230607,201900,2297150440,9090,9090,9090,9090,0
20230607,201800,2297150440,9090,9090,9090,9090,0
20230607,201700,2297150440,9090,9090,9090,9090,0
20230607,201600,2297150440,9090,9090,9090,9090,0
20230607,201500,2297150440,9090,9090,9090,9090,0
20230607,201400,2297150440,9090,9090,9090,9090,0
20230607,201300,2297150440,9090,9090,9090,9090,0
20230607,201200,2297150440,9090,9090,9090,9090,0
20230607,201100,2297150440,9090,9090,9090,9090,0
20230607,201000,2297150440,9090,9090,9090,9090,0
20230607,200900,2297150440,9090,9090,9090,9090,0
20230607,200800,2297150440,9090,9090,9090,9090,0
20230607,200700,2297150440,9090,9090,9090,9090,0
20230607,200600,2297150440,9090,9090,9090,9090,0
20230607,200500,2297150440,9090,9090,9090,9090,0
20230607,200400,2297150440,9090,9090,9090,9090,0
20230607,200300,2297150440,9090,9090,9090,9090,0
20230607,200200,2297150440,9090,9090,9090,9090,0
20230607,200100,2297150440,9090,9090,9090,9090,0
20230607,200000,2297150440,9090,9090,9090,9090,0
20230607,195900,2297150440,9090,9090,9090,9090,0
20230607,195800,2297150440,9090,9090,9090,9090,0
20230607,195700,2297150440,9090,9090,9090,9090,3747
20230607,195600,2297150440,9090,9090,9090,9090,0
20230607,195500,2297150440,9090,9090,9090,9090,0
20230607,195400,2297150440,9090,9090,9090,9090,0
20230607,195300,2297150440,9090,9090,9090,9090,0
20230607,195200,2297150440,9090,9090,9090,9090,0
20230607,195100,2297150440,9090,9090,9090,9090,0
20230607,195000,2297150440,9090,9090,9090,9090,0
20230607,194900,2297150440,9090,9090,9090,9090,0
20230607,194800,2297150440,9090,9090,9090,9090,0
20230607,194700,2297150440,9090,9090,9090,9090,0
20230607,194600,2297150440,9090,9090,9090,9090,0
20230607,194500,2297150440,9090,9090,9090,9090,0
20230607,194400,2297150440,9090,9090,9090,9090,0
20230607,194300,2297150440,9090,9090,9090,9090,0
20230607,194200,2297150440,9090,9090,9090,9090,0
20230607,194100,2297150440,9090,9090,9090,9090,0
20230607,194000,2297150440,9090,9090,9090,9090,0
20230607,193900,2297150440,9090,9090,9090,9090,0
20230607,193800,2297150440,9090,9090,9090,9090,0
20230607,193700,2297150440,9090,9090,9090,9090,0
20230607,193600,2297150440,9090,9090,9090,9090,0
20230607,193500,2297150440,9090,9090,9090,9090,0
20230607,193400,2297150440,9090,9090,9090,9090,0
20230607,193300,2297150440,9090,9090,9090,9090,0
20230607,193200,2297150440,9090,9090,9090,9090,0
20230607,193100,2297150440,9090,9090,9090,9090,0
20230607,193000,2297150440,9090,9090,9090,9090,0
20230607,192900,2297150440,9090,9090,9090,9090,0
20230607,192800,2297150440,9090,9090,9090,9090,0
20230607,192700,2297150440,9090,9090,9090,9090,3747
20230607,192600,2297150440,9090,9090,9090,9090,0
20230607,192500,2297150440,9090,9090,9090,9090,0
20230607,192400,2297150440,9090,9090,9090,9090,0
20230607,192300,2297150440,9090,9090,9090,9090,0
20230607,192200,2297150440,9090,9090,9090,9090,0
20230607,192100,2297150440,9090,9090,9090,9090,0
20230607,192000,2297150440,9090,9090,9090,9090,0
20230607,191900,2297150440,9090,9090,9090,9090,0
20230607,191800,2297150440,9090,9090,9090,9090,0
20230607,191700,2297150440,9090,9090,9090,9090,0
20230607,191600,2297150440,9090,9090,9090,9090,0
20230607,191500,2297150440,9090,9090,9090,9090,0
20230607,191400,2297150440,9090,9090,9090,9090,0
20230607,191300,2297150440,9090,9090,9090,9090,0
20230607,191200,2297150440,9090,9090,9090,9090,0
20230607,191100,2297150440,9090,9090,9090,9090,0
20230607,191000,2297150440,9090,9090,9090,9090,0
20230607,190900,2297150440,9090,9090,9090,9090,0
20230607,190800,2297150440,9090,9090,9090,9090,0
20230607,190700,2297150440,9090,9090,9090,9090,0
20230607,190600,2297150440,9090,9090,9090,9090,0
20230607,190500,2297150440,9090,9090,9090,9090,0
20230607,190400,2297150440,9090,9090,9090,9090,0
20230607,190300,2297150440,9090,9090,9090,9090,0
20230607,190200,2297150440,9090,9090,9090,9090,0
20230607,190100,2297150440,9090,9090,9090,9090,0
20230607,190000,2297150440,9090,9090,9090,9090,0
20230607,185900,2297150440,9090,9090,9090,9090,0
20230607,185800,2297150440,9090,9090,9090,9090,0
20230607,185700,2297150440,9090,9090,9090,9090,3747
20230607,185600,2297150440,9090,9090,9090,9090,0
20230607,185500,2297150440,9090,9090,9090,9090,0
20230607,185400,2297150440,9090,9090,9090,9090,0
20230607,185300,2297150440,9090,9090,9090,9090,0
20230607,185200,2297150440,9090,9090,9090,9090,0
20230607,185100,2297150440,9090,9090,9090,9090,0
20230607,185000,2297150440,9090,9090,9090,9090,0
20230607,184900,2297150440,9090,9090,9090,9090,0
20230607,184800,2297150440,9090,9090,9090,9090,0
20230607,184700,2297150440,9090,9090,9090,9090,0
20230607,184600,2297150440,9090,9090,9090,9090,0
20230607,184500,2297150440,9090,9090,9090,9090,0
20230607,184400,2297150440,9090,9090,9090,9090,0
20230607,184300,2297150440,9090,9090,9090,9090,0
20230607,184200,2297150440,9090,9090,9090,9090,0
20230607,184100,2297150440,9090,9090,9090,9090,0
20230607,184000,2297150440,9090,9090,9090,9090,0
20230607,183900,2297150440,9090,9090,9090,9090,0
20230607,183800,2297150440,9090,9090,9090,9090,0
20230607,183700,2297150440,9090,9090,9090,9090,0
20230607,183600,2297150440,9090,9090,9090,9090,0
20230607,183500,2297150440,9090,9090,9090,9090,0
20230607,183400,2297150440,9090,9090,9090,9090,0
20230607,183300,2297150440,9090,9090,9090,9090,0
20230607,183200,2297150440,9090,9090,9090,9090,0
20230607,183100,2297150440,9090,9090,9090,9090,0
20230607,183000,2297150440,9090,9090,9090,9090,0
20230607,182900,2297150440,9090,9090,9090,9090,0
20230607,182800,2297150440,9090,9090,9090,9090,0
20230607,182700,2297150440,9090,9090,9090,9090,3747
20230607,182600,2297150440,9090,9090,9090,9090,0
20230607,182500,2297150440,9090,9090,9090,9090,0
20230607,182400,2297150440,9090,9090,9090,9090,0
20230607,182300,2297150440,9090,9090,9090,9090,0
20230607,182200,2297150440,9090,9090,9090,9090,0
20230607,182100,2297150440,9090,9090,9090,9090,0
20230607,182000,2297150440,9090,9090,9090,9090,0
20230607,181900,2297150440,9090,9090,9090,9090,0
20230607,181800,2297150440,9090,9090,9090,9090,0
20230607,181700,2297150440,9090,9090,9090,9090,0
20230607,181600,2297150440,9090,9090,9090,9090,0
20230607,181500,2297150440,9090,9090,9090,9090,0
20230607,181400,2297150440,9090,9090,9090,9090,0
20230607,181300,2297150440,9090,9090,9090,9090,0
20230607,181200,2297150440,9090,9090,9090,9090,0
20230607,181100,2297150440,9090,9090,9090,9090,0
20230607,181000,2297150440,9090,9090,9090,9090,0
20230607,180900,2297150440,9090,9090,9090,9090,0
20230607,180800,2297150440,9090,9090,9090,9090,0
20230607,180700,2297150440,9090,9090,9090,9090,0
20230607,180600,2297150440,9090,9090,9090,9090,0
20230607,180500,2297150440,9090,9090,9090,9090,0
20230607,180400,2297150440,9090,9090,9090,9090,0
20230607,180300,2297150440,9090,9090,9090,9090,0
20230607,180200,2297150440,9090,9090,9090,9090,0
20230607,180100,2297150440,9090,9090,9090,9090,0
20230607,180000,2297150440,9090,9090,9090,9090,0
20230607,175900,2297150440,9090,9090,9090,9090,0
20230607,175800,2297150440,9090,9090,9090,9090,0
20230607,175700,2297150440,9090,9090,9090,9090,3747
20230607,175600,2297150440,9090,9090,9090,9090,0
20230607,175500,2297150440,9090,9090,9090,9090,0
20230607,175400,2297150440,9090,9090,9090,9090,0
20230607,175300,2297150440,9090,9090,9090,9090,0
20230607,175200,2297150440,9090,9090,9090,9090,0
20230607,175100,2297150440,9090,9090,9090,9090,0
20230607,175000,2297150440,9090,9090,9090,9090,0
20230607,174900,2297150440,9090,9090,9090,9090,0
20230607,174800,2297150440,9090,9090,9090,9090,0
20230607,174700,2297150440,9090,9090,9090,9090,0
20230607,174600,2297150440,9090,9090,9090,9090,0
20230607,174500,2297150440,9090,9090,9090,9090,0
20230607,174400,2297150440,9090,9090,9090,9090,0
20230607,174300,2297150440,9090,9090,9090,9090,0
20230607,174200,2297150440,9090,9090,9090,9090,0
20230607,174100,2297150440,9090,9090,9090,9090,0
20230607,174000,2297150440,9090,9090,9090,9090,0
20230607,173900,2297150440,9090,9090,9090,9090,0
20230607,173800,2297150440,9090,9090,9090,9090,0
20230607,173700,2297150440,9090,9090,9090,9090,0
20230607,173600,2297150440,9090,9090,9090,9090,0
20230607,173500,2297150440,9090,9090,9090,9090,0
20230607,173400,2297150440,9090,9090,9090,9090,0
20230607,173300,2297150440,9090,9090,9090,9090,0
20230607,173200,2297150440,9090,9090,9090,9090,0
20230607,173100,2297150440,9090,9090,9090,9090,0
20230607,173000,2297150440,9090,9090,9090,9090,0
20230607,172900,2297150440,9090,9090,9090,9090,0
20230607,172800,2297150440,9090,9090,9090,9090,0
20230607,172700,2297150440,9090,9090,9090,9090,3747
20230607,172600,2297150440,9090,9090,9090,9090,0
20230607,172500,2297150440,9090,9090,9090,9090,0
20230607,172400,2297150440,9090,9090,9090,9090,0
20230607,172300,2297150440,9090,9090,9090,9090,0
20230607,172200,2297150440,9090,9090,9090,9090,0
20230607,172100,2297150440,9090,9090,9090,9090,0
20230607,172000,2297150440,9090,9090,9090,9090,0
20230607,171900,2297150440,9090,9090,9090,9090,0
20230607,171800,2297150440,9090,9090,9090,9090,0
20230607,171700,2297150440,9090,9090,9090,9090,0
20230607,171600,2297150440,9090,9090,9090,9090,0
20230607,171500,2297150440,9090,9090,9090,9090,0
20230607,171400,2297150440,9090,9090,9090,9090,0
20230607,171300,2297150440,9090,9090,9090,9090,0
20230607,171200,2297150440,9090,9090,9090,9090,0
20230607,171100,2297150440,9090,9090,9090,9090,0
20230607,171000,2297150440,9090,9090,9090,9090,0
20230607,170900,2297150440,9090,9090,9090,9090,0
20230607,170800,2297150440,9090,9090,9090,9090,0
20230607,170700,2297150440,9090,9090,9090,9090,0
20230607,170600,2297150440,9090,9090,9090,9090,0
20230607,170500,2297150440,9090,9090,9090,9090,0
20230607,170400,2297150440,9090,9090,9090,9090,0
20230607,170300,2297150440,9090,9090,9090,9090,0
20230607,170200,2297150440,9090,9090,9090,9090,0
20230607,170100,2297150440,9090,9090,9090,9090,0
20230607,170000,2297150440,9090,9090,9090,9090,0
20230607,165900,2297150440,9090,9090,9090,9090,0
20230607,165800,2297150440,9090,9090,9090,9090,0
20230607,165700,2297150440,9090,9090,9090,9090,3747
20230607,165600,2297150440,9090,9090,9090,9090,0
20230607,165500,2297150440,9090,9090,9090,9090,0
20230607,165400,2297150440,9090,9090,9090,9090,0
20230607,165300,2297150440,9090,9090,9090,9090,0
20230607,165200,2297150440,9090,9090,9090,9090,0
20230607,165100,2297150440,9090,9090,9090,9090,0
20230607,165000,2297150440,9090,9090,9090,9090,0
20230607,164900,2297150440,9090,9090,9090,9090,0
20230607,164800,2297150440,9090,9090,9090,9090,0
20230607,164700,2297150440,9090,9090,9090,9090,0
20230607,164600,2297150440,9090,9090,9090,9090,0
20230607,164500,2297150440,9090,9090,9090,9090,0
20230607,164400,2297150440,9090,9090,9090,9090,0
20230607,164300,2297150440,9090,9090,9090,9090,0
20230607,164200,2297150440,9090,9090,9090,9090,0
20230607,164100,2297150440,9090,9090,9090,9090,0
20230607,164000,2297150440,9090,9090,9090,9090,0
20230607,163900,2297150440,9090,9090,9090,9090,0
20230607,163800,2297150440,9090,9090,9090,9090,0
20230607,163700,2297150440,9090,9090,9090,9090,0
20230607,163600,2297150440,9090,9090,9090,9090,0
20230607,163500,2297150440,9090,9090,9090,9090,0
20230607,163400,2297150440,9090,9090,9090,9090,0
20230607,163300,2297150440,9090,9090,9090,9090,0
20230607,163200,2297150440,9090,9090,9090,9090,0
20230607,163100,2297150440,9090,9090,9090,9090,0
20230607,163000,2297150440,9090,9090,9090,9090,0
20230607,162900,2297150440,9090,9090,9090,9090,0
20230607,162800,2297150440,9090,9090,9090,9090,0
20230607,162700,2297150440,9090,9090,9090,9090,3747
20230607,162600,2297150440,9090,9090,9090,9090,0
20230607,162500,2297150440,9090,9090,9090,9090,0
20230607,162400,2297150440,9090,9090,9090,9090,0
20230607,162300,2297150440,9090,9090,9090,9090,0
20230607,162200,2297150440,9090,9090,9090,9090,0
20230607,162100,2297150440,9090,9090,9090,9090,0
20230607,162000,2297150440,9090,9090,9090,9090,0
20230607,161900,2297150440,9090,9090,9090,9090,0
20230607,161800,2297150440,9090,9090,9090,9090,0
20230607,161700,2297150440,9090,9090,9090,9090,0
20230607,161600,2297150440,9090,9090,9090,9090,0
20230607,161500,2297150440,9090,9090,9090,9090,0
20230607,161400,2297150440,9090,9090,9090,9090,0
20230607,161300,2297150440,9090,9090,9090,9090,0
20230607,161200,2297150440,9090,9090,9090,9090,0
20230607,161100,2297150440,9090,9090,9090,9090,0
20230607,161000,2297150440,9090,9090,9090,9090,0
20230607,160900,2297150440,9090,9090,9090,9090,0
20230607,160800,2297150440,9090,9090,9090,9090,0
20230607,160700,2297150440,9090,9090,9090,9090,0
20230607,160600,2297150440,9090,9090,9090,9090,0
20230607,160500,2297150440,9090,9090,9090,9090,0
20230607,160400,2297150440,9090,9090,9090,9090,0
20230607,160300,2297150440,9090,9090,9090,9090,0
20230607,160200,2297150440,9090,9090,9090,9090,0
20230607,160100,2297150440,9090,9090,9090,9090,0
20230607,160000,2297150440,9090,9090,9090,9090,0
20230607,155900,2297150440,9090,9090,9090,9090,0
20230607,155800,2297150440,9090,9090,9090,9090,0
20230607,155700,2297150440,9090,9090,9090,9090,3747
20230607,155600,2297150440,9090,9090,9090,9090,0
20230607,155500,2297150440,9090,9090,9090,9090,0
20230607,155400,2297150440,9090,9090,9090,9090,0
20230607,155300,2297150440,9090,9090,9090,9090,0
20230607,155200,2297150440,9090,9090,9090,9090,0
20230607,155100,2297150440,9090,9090,9090,9090,0
20230607,155000,2297150440,9090,9090,9090,9090,0
20230607,154900,2297150440,9090,9090,9090,9090,0
20230607,154800,2297150440,9090,9090,9090,9090,0
20230607,154700,2297150440,9090,9090,9090,9090,0
20230607,154600,2297150440,9090,9090,9090,9090,0
20230607,154500,2297150440,9090,9090,9090,9090,0
20230607,154400,2297150440,9090,9090,9090,9090,0
20230607,154300,2297150440,9090,9090,9090,9090,0
20230607,154200,2297150440,9090,9090,9090,9090,0
20230607,154100,2297150440,9090,9090,9090,9090,0
20230607,154000,2297150440,9090,9090,9090,9090,0
20230607,153900,2297150440,9090,9090,9090,9090,0
20230607,153800,2297150440,9090,9090,9090,9090,0
20230607,153700,2297150440,9090,9090,9090,9090,0
20230607,153600,2297150440,9090,9090,9090,9090,0
20230607,153500,2297150440,9090,9090,9090,9090,0
20230607,153400,2297150440,9090,9090,9090,9090,0
20230607,153300,2297150440,9090,9090,9090,9090,0
20230607,153200,2297150440,9090,9090,9090,9090,0
20230607,153100,2297150440,9090,9090,9090,9090,0
20230607,153000,2297150440,9090,9090,9090,9090,3747
20230607,152900,2263090210,9130,9130,9130,9130,0
20230607,152800,2263090210,9130,9130,9130,9130,0
20230607,152700,2263090210,9130,9130,9130,9130,0
20230607,152600,2263090210,9130,9130,9130,9130,0
20230607,152500,2263090210,9130,9130,9130,9130,0
20230607,152400,2263090210,9130,9130,9130,9130,0
20230607,152300,2263090210,9130,9130,9130,9130,0
20230607,152200,2263090210,9130,9130,9130,9130,0
20230607,152100,2263090210,9130,9130,9130,9130,0
20230607,152000,2263090210,9130,9130,9130,9130,0
20230607,151900,2263090210,9130,9100,9130,9100,111
20230607,151800,2262077740,9130,9130,9130,9130,32
20230607,151700,2261785580,9130,9130,9130,9100,509
20230607,151600,2257138650,9130,9090,9130,9080,4028
20230607,151500,2220523770,9100,9090,9100,9090,734
20230607,151400,2213851700,9070,9060,9090,9060,971
20230607,151300,2205042720,9070,9070,9070,9070,10
20230607,151200,2204952020,9070,9040,9070,9040,105
20230607,151100,2204002670,9040,9060,9060,9040,1372
20230607,151000,2191584930,9060,9060,9060,9060,10
20230607,150900,2191494330,9060,9080,9080,9060,686
20230607,150800,2185274150,9080,9080,9080,9080,328
20230607,150700,2182295910,9080,9080,9080,9080,0
20230607,150600,2182295910,9080,9090,9090,9070,1461
20230607,150500,2169040460,9100,9080,9100,9080,658
20230607,150400,2163065800,9070,9070,9070,9070,153
20230607,150300,2161678090,9070,9070,9070,9070,0
20230607,150200,2161678090,9070,9070,9070,9070,1413
20230607,150100,2148862180,9050,9070,9080,9050,756
20230607,150000,2142006650,9070,9070,9070,9070,359
20230607,145900,2138750520,9050,9050,9050,9050,0
20230607,145800,2138750520,9050,9050,9050,9050,741
20230607,145700,2132044470,9070,9070,9070,9070,12
20230607,145600,2131935630,9050,9050,9050,9050,120
20230607,145500,2130849630,9070,9070,9070,9070,2
20230607,145400,2130831490,9070,9070,9070,9050,1276
20230607,145300,2119278350,9070,9080,9080,9070,223
20230607,145200,2117253540,9080,9080,9080,9070,1301
20230607,145100,2105451470,9070,9070,9070,9070,0
20230607,145000,2105451470,9070,9070,9070,9070,60
20230607,144900,2104907270,9070,9070,9070,9070,0
20230607,144800,2104907270,9070,9120,9120,9070,220
20230607,144700,2102906870,9120,9120,9120,9120,550
20230607,144600,2097890870,9130,9070,9130,9070,456
20230607,144500,2093744940,9070,9070,9070,9070,98
20230607,144400,2092856080,9130,9130,9130,9130,0
20230607,144300,2092856080,9130,9100,9130,9100,839
20230607,144200,2085210260,9070,9070,9070,9070,0
20230607,144100,2085210260,9070,9070,9070,9070,107
20230607,144000,2084239770,9070,9070,9070,9070,172
20230607,143900,2082679730,9070,9070,9070,9070,0
20230607,143800,2082679730,9070,9090,9090,9070,936
20230607,143700,2074182010,9090,9090,9090,9090,44
20230607,143600,2073782050,9090,9090,9090,9090,36
20230607,143500,2073454810,9090,9090,9090,9090,0
20230607,143400,2073454810,9090,9100,9100,9090,261
20230607,143300,2071081630,9100,9100,9100,9100,69
20230607,143200,2070453730,9100,9100,9100,9100,31
20230607,143100,2070171630,9100,9100,9100,9100,174
20230607,143000,2068588230,9120,9120,9120,9120,4
20230607,142900,2068551750,9120,9120,9120,9120,1
20230607,142800,2068542630,9100,9100,9100,9100,340
20230607,142700,2065448630,9100,9110,9110,9100,2181
20230607,142600,2045600180,9110,9100,9110,9100,770
20230607,142500,2038588820,9100,9100,9100,9100,190
20230607,142400,2036859820,9100,9100,9100,9100,0
20230607,142300,2036859820,9100,9100,9100,9100,2093
20230607,142200,2017813520,9100,9100,9100,9100,110
20230607,142100,2016812520,9090,9090,9090,9090,1330
20230607,142000,2004722820,9080,9080,9080,9080,2062
20230607,141900,1985999860,9090,9070,9090,9070,1916
20230607,141800,1968592680,9070,9070,9070,9070,30
20230607,141700,1968320580,9080,9070,9080,9070,511
20230607,141600,1963685700,9070,9080,9080,9070,523
20230607,141500,1958937070,9080,9070,9080,9070,1306
20230607,141400,1947081350,9070,9070,9070,9070,0
20230607,141300,1947081350,9070,9070,9070,9070,12
20230607,141200,1946972510,9070,9070,9070,9040,1002
20230607,141100,1937884400,9070,9070,9070,9070,6
20230607,141000,1937829980,9040,9040,9040,9040,0
20230607,140900,1937829980,9040,9040,9040,9040,1
20230607,140800,1937820940,9040,9040,9040,9040,570
20230607,140700,1932668140,9040,9050,9050,9040,1417
20230607,140600,1919857310,9090,9090,9090,9090,1040
20230607,140500,1910403710,9090,9080,9090,9080,1651
20230607,140400,1895407010,9080,9080,9080,9080,0
20230607,140300,1895407010,9080,9080,9080,9080,20
20230607,140200,1895225410,9080,9070,9080,9070,1010
20230607,140100,1886054620,9090,9090,9090,9090,0
20230607,140000,1886054620,9090,9030,9090,9030,1766
20230607,135900,1870073480,9030,9050,9050,9030,423
20230607,135800,1866246330,9030,9030,9030,9030,0
20230607,135700,1866246330,9030,9090,9090,9030,42
20230607,135600,1865866100,9090,9090,9090,9090,34
20230607,135500,1865557040,9090,9090,9090,9090,1
20230607,135400,1865547950,9080,9080,9080,9080,133
20230607,135300,1864340310,9080,9080,9080,9080,24
20230607,135200,1864122390,9080,9080,9080,9080,254
20230607,135100,1861816070,9080,9080,9080,9080,30
20230607,135000,1861543670,9080,9080,9080,9080,12
20230607,134900,1861434710,9080,9080,9080,9080,10
20230607,134800,1861343910,9090,9070,9090,9070,137
20230607,134700,1860099700,9070,9020,9070,9020,725
20230607,134600,1853544900,9020,9020,9020,9020,70
20230607,134500,1852913500,9010,9010,9010,9010,8
20230607,134400,1852841420,9000,9000,9000,9000,0
20230607,134300,1852841420,9000,9000,9000,9000,0
20230607,134200,1852841420,9000,9000,9000,9000,30
20230607,134100,1852571420,9000,9010,9040,9000,12258
20230607,134000,1742010490,9000,9000,9000,9000,20
20230607,133900,1741830490,9000,9000,9000,9000,300
20230607,133800,1739130490,8990,8990,8990,8990,30
20230607,133700,1738860790,8990,9000,9000,8990,700
20230607,133600,1732566680,8990,8990,8990,8990,0
20230607,133500,1732566680,8990,8990,8990,8990,0
20230607,133400,1732566680,8990,9000,9010,8990,1133
20230607,133300,1722366910,9010,9010,9010,9010,403
20230607,133200,1718735880,9020,9010,9020,9010,1007
20230607,133100,1709653380,9020,9020,9020,9020,0
20230607,133000,1709653380,9020,9020,9020,9020,14
20230607,132900,1709527100,9010,9010,9010,9010,0
20230607,132800,1709527100,9010,9010,9010,9010,0
20230607,132700,1709527100,9010,9010,9010,9010,20
20230607,132600,1709346900,9020,9020,9020,9020,205
20230607,132500,1707497800,9030,9020,9030,9010,2002
20230607,132400,1689455140,9020,9020,9020,9020,3
20230607,132300,1689428080,9020,9010,9020,9010,266
20230607,132200,1687028920,9010,9000,9020,9000,50
20230607,132100,1686578480,9000,9000,9010,9000,67
20230607,132000,1685975360,9010,9010,9010,9010,10
20230607,131900,1685885260,9000,9000,9000,9000,65
20230607,131800,1685300260,9000,9000,9000,9000,0
20230607,131700,1685300260,9000,9000,9010,9000,1200
20230607,131600,1674499760,9000,8990,9000,8990,103
20230607,131500,1673573760,8990,8990,8990,8990,50
20230607,131400,1673124260,8980,8980,8980,8980,103
20230607,131300,1672199320,8980,8980,8980,8980,0
20230607,131200,1672199320,8980,8980,8980,8980,241
20230607,131100,1670035140,8980,8990,8990,8980,423
20230607,131000,1666234080,8990,8980,9000,8980,327
20230607,130900,1663296330,9000,8960,9000,8960,751
20230607,130800,1656560960,8960,8990,8990,8960,1212
20230607,130700,1645686100,8990,9000,9000,8990,721
20230607,130600,1639204130,9000,9010,9010,9000,31
20230607,130500,1638924930,9000,9020,9020,9000,2654
20230607,130400,1615032530,9020,9020,9020,9020,153
20230607,130300,1613652470,9020,9020,9020,9010,147
20230607,130200,1612326980,9010,9010,9010,9010,116
20230607,130100,1611281820,9010,9020,9020,9010,688
20230607,130000,1605082740,9010,9020,9020,9010,1039
20230607,125900,1595711490,9030,9030,9030,9030,8
20230607,125800,1595639250,9030,9010,9030,9010,599
20230607,125700,1590238540,9020,9010,9020,9010,1126
20230607,125600,1580092780,9020,9020,9020,9020,7
20230607,125500,1580029640,9010,9010,9010,9010,255
20230607,125400,1577732090,9020,9010,9020,9010,654
20230607,125300,1571839050,9010,9020,9020,9010,1369
20230607,125200,1559492480,9030,9020,9030,9020,15
20230607,125100,1559357130,9030,9020,9030,9020,747
20230607,125000,1552619020,9030,9040,9040,9020,2741
20230607,124900,1527857870,9040,9050,9060,9040,3011
20230607,124800,1500619880,9050,9050,9060,9050,372
20230607,124700,1497253270,9050,9060,9060,9050,1035
20230607,124600,1487876540,9060,9070,9070,9060,1235
20230607,124500,1476684920,9070,9070,9070,9070,5
20230607,124400,1476639570,9070,9060,9070,9060,90
20230607,124300,1475823580,9070,9060,9070,9060,59
20230607,124200,1475288950,9060,9060,9060,9060,0
20230607,124100,1475288950,9060,9060,9060,9060,10
20230607,124000,1475198350,9060,9060,9060,9060,1
20230607,123900,1475189290,9060,9050,9060,9050,340
20230607,123800,1472108950,9050,9050,9050,9050,2
20230607,123700,1472090850,9050,9050,9050,9050,314
20230607,123600,1469249150,9050,9050,9050,9040,126
20230607,123500,1468109320,9050,9040,9050,9040,57
20230607,123400,1467593960,9040,9050,9050,9040,1221
20230607,123300,1456547310,9060,9060,9060,9060,0
20230607,123200,1456547310,9060,9060,9060,9060,1
20230607,123100,1456538250,9050,9050,9050,9050,0
20230607,123000,1456538250,9050,9050,9050,9050,4
20230607,122900,1456502050,9050,9060,9060,9050,20
20230607,122800,1456320940,9050,9050,9050,9050,102
20230607,122700,1455397840,9050,9050,9050,9050,138
20230607,122600,1454148940,9050,9050,9050,9050,306
20230607,122500,1451379640,9050,9050,9050,9050,0
20230607,122400,1451379640,9050,9050,9060,9050,34
20230607,122300,1451071840,9050,9040,9050,9040,21
20230607,122200,1450881900,9050,9050,9050,9050,123
20230607,122100,1449768750,9080,9050,9080,9050,54
20230607,122000,1449280020,9050,9050,9050,9050,70
20230607,121900,1448646520,9040,9070,9070,9040,459
20230607,121800,1444492880,9070,9070,9070,9070,86
20230607,121700,1443712860,9070,9050,9070,9040,909
20230607,121600,1435481210,9040,9040,9040,9040,147
20230607,121500,1434152330,9050,9050,9050,9050,100
20230607,121400,1433247330,9040,9050,9050,9040,30
20230607,121300,1432976070,9050,9050,9050,9050,0
20230607,121200,1432976070,9050,9060,9060,9050,2079
20230607,121100,1414161110,9060,9060,9060,9060,1
20230607,121000,1414152050,9050,9050,9050,9050,38
20230607,120900,1413808150,9050,9050,9050,9050,170
20230607,120800,1412269650,9050,9050,9050,9050,111
20230607,120700,1411265100,9050,9050,9050,9050,156
20230607,120600,1409853300,9050,9050,9050,9050,218
20230607,120500,1407880400,9050,9050,9050,9050,11
20230607,120400,1407780850,9050,9050,9050,9050,100
20230607,120300,1406875850,9060,9060,9060,9040,3059
20230607,120200,1379191640,9060,9050,9060,9050,88
20230607,120100,1378395210,9050,9070,9070,9050,316
20230607,120000,1375533650,9050,9050,9050,9050,0
20230607,115900,1375533650,9050,9050,9050,9050,0
20230607,115800,1375533650,9050,9050,9050,9050,25
20230607,115700,1375307400,9070,9070,9070,9070,30
20230607,115600,1375035300,9070,9050,9070,9050,31
20230607,115500,1374754410,9050,9060,9060,9050,380
20230607,115400,1371313790,9060,9060,9060,9060,5
20230607,115300,1371268490,9080,9060,9080,9060,110
20230607,115200,1370271690,9060,9060,9060,9060,152
20230607,115100,1368894570,9060,9060,9060,9060,3
20230607,115000,1368867390,9050,9070,9070,9050,3576
20230607,114900,1336487330,9070,9070,9070,9070,30
20230607,114800,1336215230,9070,9070,9070,9070,30
20230607,114700,1335943130,9070,9070,9070,9070,292
20230607,114600,1333294690,9070,9090,9090,9070,1537
20230607,114500,1319334520,9090,9090,9090,9090,1120
20230607,114400,1309153720,9100,9100,9100,9100,511
20230607,114300,1304503620,9110,9110,9110,9110,154
20230607,114200,1303100680,9110,9110,9110,9110,0
20230607,114100,1303100680,9110,9110,9110,9110,0
20230607,114000,1303100680,9110,9110,9110,9110,0
20230607,113900,1303100680,9110,9110,9110,9110,1
20230607,113800,1303091570,9110,9110,9110,9110,500
20230607,113700,1298536570,9110,9130,9140,9110,224
20230607,113600,1296495720,9140,9130,9140,9120,265
20230607,113500,1294075370,9130,9130,9130,9130,250
20230607,113400,1291792870,9130,9130,9130,9130,0
20230607,113300,1291792870,9130,9130,9130,9130,0
20230607,113200,1291792870,9130,9130,9130,9130,5
20230607,113100,1291747220,9120,9120,9130,9120,60
20230607,113000,1291200010,9120,9110,9120,9110,596
20230607,112900,1285768070,9100,9100,9100,9100,1166
20230607,112800,1275157470,9100,9090,9100,9090,315
20230607,112700,1272291140,9090,9090,9090,9090,0
20230607,112600,1272291140,9090,9090,9090,9090,5
20230607,112500,1272245690,9090,9090,9090,9090,10
20230607,112400,1272154790,9100,9100,9100,9100,1
20230607,112300,1272145690,9080,9080,9080,9080,0
20230607,112200,1272145690,9080,9080,9080,9080,218
20230607,112100,1270166250,9080,9080,9080,9080,0
20230607,112000,1270166250,9080,9080,9080,9080,1
20230607,111900,1270157170,9080,9080,9080,9080,52
20230607,111800,1269685010,9080,9080,9080,9080,15
20230607,111700,1269548810,9080,9080,9080,9080,100
20230607,111600,1268640810,9080,9080,9080,9080,548
20230607,111500,1263664970,9080,9080,9080,9080,50
20230607,111400,1263210970,9080,9080,9080,9080,0
20230607,111300,1263210970,9080,9080,9080,9080,5
20230607,111200,1263165570,9080,9080,9080,9080,4
20230607,111100,1263129250,9080,9070,9080,9060,99
20230607,111000,1262231230,9060,9060,9060,9060,100
20230607,110900,1261325230,9060,9060,9060,9060,0
20230607,110800,1261325230,9060,9080,9080,9060,303
20230607,110700,1258577260,9070,9070,9070,9070,1
20230607,110600,1258568190,9070,9070,9070,9070,0
20230607,110500,1258568190,9070,9070,9070,9070,0
20230607,110400,1258568190,9070,9080,9080,9070,21
20230607,110300,1258377520,9070,9070,9070,9070,0
20230607,110200,1258377520,9070,9070,9070,9070,9
20230607,110100,1258295890,9070,9070,9070,9070,969
20230607,110000,1249507060,9070,9070,9070,9070,100
20230607,105900,1248600060,9070,9070,9070,9070,0
20230607,105800,1248600060,9070,9080,9080,9070,31
20230607,105700,1248318840,9070,9070,9070,9070,0
20230607,105600,1248318840,9070,9080,9080,9070,250
20230607,105500,1246050940,9080,9080,9080,9080,520
20230607,105400,1241329340,9090,9090,9090,9090,170
20230607,105300,1239784040,9080,9090,9090,9080,446
20230607,105200,1235729950,9100,9100,9100,9100,30
20230607,105100,1235456950,9100,9100,9100,9100,605
20230607,105000,1229951450,9100,9100,9100,9100,10
20230607,104900,1229860450,9090,9090,9090,9090,10
20230607,104800,1229769550,9090,9090,9090,9090,0
20230607,104700,1229769550,9090,9090,9090,9090,35
20230607,104600,1229451400,9070,9070,9070,9070,0
20230607,104500,1229451400,9070,9070,9070,9070,0
20230607,104400,1229451400,9070,9080,9080,9070,483
20230607,104300,1225070580,9080,9080,9080,9080,5
20230607,104200,1225025180,9070,9080,9080,9070,77
20230607,104100,1224326730,9080,9080,9080,9080,191
20230607,104000,1222592450,9090,9090,9090,9090,505
20230607,103900,1218002000,9090,9090,9090,9090,500
20230607,103800,1213457000,9070,9070,9070,9070,60
20230607,103700,1212912800,9070,9100,9100,9070,284
20230607,103600,1210335930,9080,9080,9080,9080,100
20230607,103500,1209427930,9080,9080,9080,9080,400
20230607,103400,1205795930,9080,9070,9090,9070,405
20230607,103300,1202119470,9070,9070,9070,9070,0
20230607,103200,1202119470,9070,9070,9070,9070,173
20230607,103100,1200550360,9070,9070,9070,9070,0
20230607,103000,1200550360,9070,9070,9070,9070,139
20230607,102900,1199289630,9080,9080,9080,9080,62
20230607,102800,1198726670,9080,9090,9090,9080,1299
20230607,102700,1186925550,9080,9100,9100,9080,325
20230607,102600,1183974450,9100,9090,9110,9090,1489
20230607,102500,1170436160,9090,9110,9110,9090,225
20230607,102400,1168386510,9110,9110,9110,9110,220
20230607,102300,1166382310,9090,9110,9110,9090,97
20230607,102200,1165500560,9090,9090,9090,9090,0
20230607,102100,1165500560,9090,9110,9110,9090,665
20230607,102000,1159453600,9110,9100,9110,9100,27
20230607,101900,1159207830,9100,9100,9100,9100,3
20230607,101800,1159180530,9100,9100,9100,9060,1394
20230607,101700,1146548810,9100,9100,9100,9100,81
20230607,101600,1145811710,9100,9090,9100,9090,386
20230607,101500,1142299390,9090,9060,9090,9060,232
20230607,101400,1140196360,9060,9060,9060,9050,424
20230607,101300,1136355350,9040,9070,9090,9040,4514
20230607,101200,1095498520,9050,9060,9070,9050,616
20230607,101100,1089922210,9060,9060,9060,9060,48
20230607,101000,1089487330,9050,9060,9060,9050,700
20230607,100900,1083151330,9050,9070,9070,9050,3338
20230607,100800,1052915550,9070,9080,9080,9060,850
20230607,100700,1045208780,9090,9080,9090,9080,21
20230607,100600,1045018050,9080,9080,9090,9080,2769
20230607,100500,1019875480,9090,9090,9090,9090,790
20230607,100400,1012694380,9090,9100,9100,9090,603
20230607,100300,1007212610,9090,9100,9100,9090,55
20230607,100200,1006712160,9110,9100,9110,9100,82
20230607,100100,1005965750,9090,9110,9110,9090,7759
20230607,100000,935363810,9110,9120,9120,9110,903
20230607,095900,927137450,9110,9110,9120,9110,1031
20230607,095800,917744870,9120,9120,9120,9120,0
20230607,095700,917744870,9120,9130,9130,9110,1476
20230607,095600,904292990,9130,9120,9130,9120,475
20230607,095500,899959240,9130,9120,9130,9120,8
20230607,095400,899886220,9120,9130,9130,9120,454
20230607,095300,895742310,9130,9120,9130,9120,589
20230607,095200,890370560,9120,9120,9120,9110,7333
20230607,095100,823560890,9120,9120,9120,9120,80
20230607,095000,822831290,9110,9120,9120,9110,236
20230607,094900,820679720,9120,9120,9160,9120,471
20230607,094800,816383940,9130,9130,9130,9130,315
20230607,094700,813507990,9140,9150,9170,9140,764
20230607,094600,806514030,9170,9150,9170,9150,45
20230607,094500,806102120,9150,9150,9160,9150,40
20230607,094400,805736070,9140,9140,9140,9140,1
20230607,094300,805726930,9180,9190,9190,9180,25
20230607,094200,805497230,9190,9130,9190,9120,2836
20230607,094100,779583910,9120,9110,9120,9110,51
20230607,094000,779119290,9110,9120,9120,9110,254
20230607,093900,776803730,9110,9110,9110,9110,94
20230607,093800,775947390,9100,9120,9130,9100,3804
20230607,093700,741296530,9120,9110,9120,9110,934
20230607,093600,732786440,9110,9150,9150,9110,4562
20230607,093500,691201090,9130,9140,9150,9130,5341
20230607,093400,642393070,9140,9170,9170,9140,1611
20230607,093300,627661610,9170,9170,9170,9170,111
20230607,093200,626643740,9170,9160,9180,9150,235
20230607,093100,624490720,9160,9160,9160,9160,37
20230607,093000,624151800,9150,9140,9160,9130,1605
20230607,092900,609478000,9150,9140,9150,9140,1237
20230607,092800,598166740,9140,9160,9160,9130,6768
20230607,092700,536250810,9160,9190,9190,9150,6775
20230607,092600,474102620,9200,9220,9220,9200,2192
20230607,092500,453895290,9240,9210,9240,9210,549
20230607,092400,448838090,9220,9220,9240,9220,60
20230607,092300,448284690,9220,9210,9220,9200,1139
20230607,092200,437805380,9260,9220,9260,9200,1229
20230607,092100,426451370,9220,9220,9260,9220,464
20230607,092000,422168830,9220,9210,9220,9210,218
20230607,091900,420159740,9200,9210,9210,9200,456
20230607,091800,415960000,9210,9210,9210,9210,926
20230607,091700,407431540,9210,9220,9220,9210,1010
20230607,091600,398123160,9220,9230,9230,9220,1270
20230607,091500,386411590,9220,9250,9260,9220,1700
20230607,091400,370724220,9250,9210,9270,9210,949
20230607,091300,361940030,9220,9210,9250,9210,537
20230607,091200,356983510,9210,9210,9260,9180,1106
20230607,091100,346789260,9190,9190,9210,9190,111
20230607,091000,345767550,9190,9170,9210,9170,1643
20230607,090900,330663910,9160,9200,9200,9160,1329
20230607,090800,318486230,9190,9230,9230,9150,7523
20230607,090700,249294590,9230,9190,9230,9190,817
20230607,090600,241767800,9190,9290,9300,9190,2997
20230607,090500,214047530,9290,9220,9290,9220,2523
20230607,090400,190663240,9220,9140,9280,9130,5809
20230607,090300,137135950,9160,9190,9190,9140,1969
20230607,090200,119133150,9140,9150,9190,9130,674
20230607,090100,112971040,9150,9210,9210,9140,7013
20230607,090000,48556300,9210,9200,9220,9200,5277