stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,212500,2062975990,8630,8630,8630,8630,1477
20230608,212400,2062975990,8630,8630,8630,8630,0
20230608,212300,2062975990,8630,8630,8630,8630,0
20230608,212200,2062975990,8630,8630,8630,8630,0
20230608,212100,2062975990,8630,8630,8630,8630,0
20230608,212000,2062975990,8630,8630,8630,8630,0
20230608,211900,2062975990,8630,8630,8630,8630,0
20230608,211800,2062975990,8630,8630,8630,8630,0
20230608,211700,2062975990,8630,8630,8630,8630,0
20230608,211600,2062975990,8630,8630,8630,8630,0
20230608,211500,2062975990,8630,8630,8630,8630,0
20230608,211400,2062975990,8630,8630,8630,8630,0
20230608,211300,2062975990,8630,8630,8630,8630,0
20230608,211200,2062975990,8630,8630,8630,8630,0
20230608,211100,2062975990,8630,8630,8630,8630,0
20230608,211000,2062975990,8630,8630,8630,8630,0
20230608,210900,2062975990,8630,8630,8630,8630,0
20230608,210800,2062975990,8630,8630,8630,8630,0
20230608,210700,2062975990,8630,8630,8630,8630,0
20230608,210600,2062975990,8630,8630,8630,8630,0
20230608,210500,2062975990,8630,8630,8630,8630,0
20230608,210400,2062975990,8630,8630,8630,8630,0
20230608,210300,2062975990,8630,8630,8630,8630,0
20230608,210200,2062975990,8630,8630,8630,8630,0
20230608,210100,2062975990,8630,8630,8630,8630,0
20230608,210000,2062975990,8630,8630,8630,8630,0
20230608,205900,2062975990,8630,8630,8630,8630,0
20230608,205800,2062975990,8630,8630,8630,8630,0
20230608,205700,2062975990,8630,8630,8630,8630,0
20230608,205600,2062975990,8630,8630,8630,8630,0
20230608,205500,2062975990,8630,8630,8630,8630,1477
20230608,205400,2062975990,8630,8630,8630,8630,0
20230608,205300,2062975990,8630,8630,8630,8630,0
20230608,205200,2062975990,8630,8630,8630,8630,0
20230608,205100,2062975990,8630,8630,8630,8630,0
20230608,205000,2062975990,8630,8630,8630,8630,0
20230608,204900,2062975990,8630,8630,8630,8630,0
20230608,204800,2062975990,8630,8630,8630,8630,0
20230608,204700,2062975990,8630,8630,8630,8630,0
20230608,204600,2062975990,8630,8630,8630,8630,0
20230608,204500,2062975990,8630,8630,8630,8630,0
20230608,204400,2062975990,8630,8630,8630,8630,0
20230608,204300,2062975990,8630,8630,8630,8630,0
20230608,204200,2062975990,8630,8630,8630,8630,0
20230608,204100,2062975990,8630,8630,8630,8630,0
20230608,204000,2062975990,8630,8630,8630,8630,0
20230608,203900,2062975990,8630,8630,8630,8630,0
20230608,203800,2062975990,8630,8630,8630,8630,0
20230608,203700,2062975990,8630,8630,8630,8630,0
20230608,203600,2062975990,8630,8630,8630,8630,0
20230608,203500,2062975990,8630,8630,8630,8630,0
20230608,203400,2062975990,8630,8630,8630,8630,0
20230608,203300,2062975990,8630,8630,8630,8630,0
20230608,203200,2062975990,8630,8630,8630,8630,0
20230608,203100,2062975990,8630,8630,8630,8630,0
20230608,203000,2062975990,8630,8630,8630,8630,0
20230608,202900,2062975990,8630,8630,8630,8630,0
20230608,202800,2062975990,8630,8630,8630,8630,0
20230608,202700,2062975990,8630,8630,8630,8630,0
20230608,202600,2062975990,8630,8630,8630,8630,0
20230608,202500,2062975990,8630,8630,8630,8630,1477
20230608,202400,2062975990,8630,8630,8630,8630,0
20230608,202300,2062975990,8630,8630,8630,8630,0
20230608,202200,2062975990,8630,8630,8630,8630,0
20230608,202100,2062975990,8630,8630,8630,8630,0
20230608,202000,2062975990,8630,8630,8630,8630,0
20230608,201900,2062975990,8630,8630,8630,8630,0
20230608,201800,2062975990,8630,8630,8630,8630,0
20230608,201700,2062975990,8630,8630,8630,8630,0
20230608,201600,2062975990,8630,8630,8630,8630,0
20230608,201500,2062975990,8630,8630,8630,8630,0
20230608,201400,2062975990,8630,8630,8630,8630,0
20230608,201300,2062975990,8630,8630,8630,8630,0
20230608,201200,2062975990,8630,8630,8630,8630,0
20230608,201100,2062975990,8630,8630,8630,8630,0
20230608,201000,2062975990,8630,8630,8630,8630,0
20230608,200900,2062975990,8630,8630,8630,8630,0
20230608,200800,2062975990,8630,8630,8630,8630,0
20230608,200700,2062975990,8630,8630,8630,8630,0
20230608,200600,2062975990,8630,8630,8630,8630,0
20230608,200500,2062975990,8630,8630,8630,8630,0
20230608,200400,2062975990,8630,8630,8630,8630,0
20230608,200300,2062975990,8630,8630,8630,8630,0
20230608,200200,2062975990,8630,8630,8630,8630,0
20230608,200100,2062975990,8630,8630,8630,8630,0
20230608,200000,2062975990,8630,8630,8630,8630,0
20230608,195900,2062975990,8630,8630,8630,8630,0
20230608,195800,2062975990,8630,8630,8630,8630,0
20230608,195700,2062975990,8630,8630,8630,8630,0
20230608,195600,2062975990,8630,8630,8630,8630,0
20230608,195500,2062975990,8630,8630,8630,8630,1477
20230608,195400,2062975990,8630,8630,8630,8630,0
20230608,195300,2062975990,8630,8630,8630,8630,0
20230608,195200,2062975990,8630,8630,8630,8630,0
20230608,195100,2062975990,8630,8630,8630,8630,0
20230608,195000,2062975990,8630,8630,8630,8630,0
20230608,194900,2062975990,8630,8630,8630,8630,0
20230608,194800,2062975990,8630,8630,8630,8630,0
20230608,194700,2062975990,8630,8630,8630,8630,0
20230608,194600,2062975990,8630,8630,8630,8630,0
20230608,194500,2062975990,8630,8630,8630,8630,0
20230608,194400,2062975990,8630,8630,8630,8630,0
20230608,194300,2062975990,8630,8630,8630,8630,0
20230608,194200,2062975990,8630,8630,8630,8630,0
20230608,194100,2062975990,8630,8630,8630,8630,0
20230608,194000,2062975990,8630,8630,8630,8630,0
20230608,193900,2062975990,8630,8630,8630,8630,0
20230608,193800,2062975990,8630,8630,8630,8630,0
20230608,193700,2062975990,8630,8630,8630,8630,0
20230608,193600,2062975990,8630,8630,8630,8630,0
20230608,193500,2062975990,8630,8630,8630,8630,0
20230608,193400,2062975990,8630,8630,8630,8630,0
20230608,193300,2062975990,8630,8630,8630,8630,0
20230608,193200,2062975990,8630,8630,8630,8630,0
20230608,193100,2062975990,8630,8630,8630,8630,0
20230608,193000,2062975990,8630,8630,8630,8630,0
20230608,192900,2062975990,8630,8630,8630,8630,0
20230608,192800,2062975990,8630,8630,8630,8630,0
20230608,192700,2062975990,8630,8630,8630,8630,0
20230608,192600,2062975990,8630,8630,8630,8630,0
20230608,192500,2062975990,8630,8630,8630,8630,1477
20230608,192400,2062975990,8630,8630,8630,8630,0
20230608,192300,2062975990,8630,8630,8630,8630,0
20230608,192200,2062975990,8630,8630,8630,8630,0
20230608,192100,2062975990,8630,8630,8630,8630,0
20230608,192000,2062975990,8630,8630,8630,8630,0
20230608,191900,2062975990,8630,8630,8630,8630,0
20230608,191800,2062975990,8630,8630,8630,8630,0
20230608,191700,2062975990,8630,8630,8630,8630,0
20230608,191600,2062975990,8630,8630,8630,8630,0
20230608,191500,2062975990,8630,8630,8630,8630,0
20230608,191400,2062975990,8630,8630,8630,8630,0
20230608,191300,2062975990,8630,8630,8630,8630,0
20230608,191200,2062975990,8630,8630,8630,8630,0
20230608,191100,2062975990,8630,8630,8630,8630,0
20230608,191000,2062975990,8630,8630,8630,8630,0
20230608,190900,2062975990,8630,8630,8630,8630,0
20230608,190800,2062975990,8630,8630,8630,8630,0
20230608,190700,2062975990,8630,8630,8630,8630,0
20230608,190600,2062975990,8630,8630,8630,8630,0
20230608,190500,2062975990,8630,8630,8630,8630,0
20230608,190400,2062975990,8630,8630,8630,8630,0
20230608,190300,2062975990,8630,8630,8630,8630,0
20230608,190200,2062975990,8630,8630,8630,8630,0
20230608,190100,2062975990,8630,8630,8630,8630,0
20230608,190000,2062975990,8630,8630,8630,8630,0
20230608,185900,2062975990,8630,8630,8630,8630,0
20230608,185800,2062975990,8630,8630,8630,8630,0
20230608,185700,2062975990,8630,8630,8630,8630,0
20230608,185600,2062975990,8630,8630,8630,8630,0
20230608,185500,2062975990,8630,8630,8630,8630,1477
20230608,185400,2062975990,8630,8630,8630,8630,0
20230608,185300,2062975990,8630,8630,8630,8630,0
20230608,185200,2062975990,8630,8630,8630,8630,0
20230608,185100,2062975990,8630,8630,8630,8630,0
20230608,185000,2062975990,8630,8630,8630,8630,0
20230608,184900,2062975990,8630,8630,8630,8630,0
20230608,184800,2062975990,8630,8630,8630,8630,0
20230608,184700,2062975990,8630,8630,8630,8630,0
20230608,184600,2062975990,8630,8630,8630,8630,0
20230608,184500,2062975990,8630,8630,8630,8630,0
20230608,184400,2062975990,8630,8630,8630,8630,0
20230608,184300,2062975990,8630,8630,8630,8630,0
20230608,184200,2062975990,8630,8630,8630,8630,0
20230608,184100,2062975990,8630,8630,8630,8630,0
20230608,184000,2062975990,8630,8630,8630,8630,0
20230608,183900,2062975990,8630,8630,8630,8630,0
20230608,183800,2062975990,8630,8630,8630,8630,0
20230608,183700,2062975990,8630,8630,8630,8630,0
20230608,183600,2062975990,8630,8630,8630,8630,0
20230608,183500,2062975990,8630,8630,8630,8630,0
20230608,183400,2062975990,8630,8630,8630,8630,0
20230608,183300,2062975990,8630,8630,8630,8630,0
20230608,183200,2062975990,8630,8630,8630,8630,0
20230608,183100,2062975990,8630,8630,8630,8630,0
20230608,183000,2062975990,8630,8630,8630,8630,0
20230608,182900,2062975990,8630,8630,8630,8630,0
20230608,182800,2062975990,8630,8630,8630,8630,0
20230608,182700,2062975990,8630,8630,8630,8630,0
20230608,182600,2062975990,8630,8630,8630,8630,0
20230608,182500,2062975990,8630,8630,8630,8630,1477
20230608,182400,2062975990,8630,8630,8630,8630,0
20230608,182300,2062975990,8630,8630,8630,8630,0
20230608,182200,2062975990,8630,8630,8630,8630,0
20230608,182100,2062975990,8630,8630,8630,8630,0
20230608,182000,2062975990,8630,8630,8630,8630,0
20230608,181900,2062975990,8630,8630,8630,8630,0
20230608,181800,2062975990,8630,8630,8630,8630,0
20230608,181700,2062975990,8630,8630,8630,8630,0
20230608,181600,2062975990,8630,8630,8630,8630,0
20230608,181500,2062975990,8630,8630,8630,8630,0
20230608,181400,2062975990,8630,8630,8630,8630,0
20230608,181300,2062975990,8630,8630,8630,8630,0
20230608,181200,2062975990,8630,8630,8630,8630,0
20230608,181100,2062975990,8630,8630,8630,8630,0
20230608,181000,2062975990,8630,8630,8630,8630,0
20230608,180900,2062975990,8630,8630,8630,8630,0
20230608,180800,2062975990,8630,8630,8630,8630,0
20230608,180700,2062975990,8630,8630,8630,8630,0
20230608,180600,2062975990,8630,8630,8630,8630,0
20230608,180500,2062975990,8630,8630,8630,8630,0
20230608,180400,2062975990,8630,8630,8630,8630,0
20230608,180300,2062975990,8630,8630,8630,8630,0
20230608,180200,2062975990,8630,8630,8630,8630,0
20230608,180100,2062975990,8630,8630,8630,8630,0
20230608,180000,2062975990,8630,8630,8630,8630,0
20230608,175900,2062975990,8630,8630,8630,8630,0
20230608,175800,2062975990,8630,8630,8630,8630,0
20230608,175700,2062975990,8630,8630,8630,8630,0
20230608,175600,2062975990,8630,8630,8630,8630,0
20230608,175500,2062975990,8630,8630,8630,8630,1477
20230608,175400,2062975990,8630,8630,8630,8630,0
20230608,175300,2062975990,8630,8630,8630,8630,0
20230608,175200,2062975990,8630,8630,8630,8630,0
20230608,175100,2062975990,8630,8630,8630,8630,0
20230608,175000,2062975990,8630,8630,8630,8630,0
20230608,174900,2062975990,8630,8630,8630,8630,0
20230608,174800,2062975990,8630,8630,8630,8630,0
20230608,174700,2062975990,8630,8630,8630,8630,0
20230608,174600,2062975990,8630,8630,8630,8630,0
20230608,174500,2062975990,8630,8630,8630,8630,0
20230608,174400,2062975990,8630,8630,8630,8630,0
20230608,174300,2062975990,8630,8630,8630,8630,0
20230608,174200,2062975990,8630,8630,8630,8630,0
20230608,174100,2062975990,8630,8630,8630,8630,0
20230608,174000,2062975990,8630,8630,8630,8630,0
20230608,173900,2062975990,8630,8630,8630,8630,0
20230608,173800,2062975990,8630,8630,8630,8630,0
20230608,173700,2062975990,8630,8630,8630,8630,0
20230608,173600,2062975990,8630,8630,8630,8630,0
20230608,173500,2062975990,8630,8630,8630,8630,0
20230608,173400,2062975990,8630,8630,8630,8630,0
20230608,173300,2062975990,8630,8630,8630,8630,0
20230608,173200,2062975990,8630,8630,8630,8630,0
20230608,173100,2062975990,8630,8630,8630,8630,0
20230608,173000,2062975990,8630,8630,8630,8630,0
20230608,172900,2062975990,8630,8630,8630,8630,0
20230608,172800,2062975990,8630,8630,8630,8630,0
20230608,172700,2062975990,8630,8630,8630,8630,0
20230608,172600,2062975990,8630,8630,8630,8630,0
20230608,172500,2062975990,8630,8630,8630,8630,1477
20230608,172400,2062975990,8630,8630,8630,8630,0
20230608,172300,2062975990,8630,8630,8630,8630,0
20230608,172200,2062975990,8630,8630,8630,8630,0
20230608,172100,2062975990,8630,8630,8630,8630,0
20230608,172000,2062975990,8630,8630,8630,8630,0
20230608,171900,2062975990,8630,8630,8630,8630,0
20230608,171800,2062975990,8630,8630,8630,8630,0
20230608,171700,2062975990,8630,8630,8630,8630,0
20230608,171600,2062975990,8630,8630,8630,8630,0
20230608,171500,2062975990,8630,8630,8630,8630,0
20230608,171400,2062975990,8630,8630,8630,8630,0
20230608,171300,2062975990,8630,8630,8630,8630,0
20230608,171200,2062975990,8630,8630,8630,8630,0
20230608,171100,2062975990,8630,8630,8630,8630,0
20230608,171000,2062975990,8630,8630,8630,8630,0
20230608,170900,2062975990,8630,8630,8630,8630,0
20230608,170800,2062975990,8630,8630,8630,8630,0
20230608,170700,2062975990,8630,8630,8630,8630,0
20230608,170600,2062975990,8630,8630,8630,8630,0
20230608,170500,2062975990,8630,8630,8630,8630,0
20230608,170400,2062975990,8630,8630,8630,8630,0
20230608,170300,2062975990,8630,8630,8630,8630,0
20230608,170200,2062975990,8630,8630,8630,8630,0
20230608,170100,2062975990,8630,8630,8630,8630,0
20230608,170000,2062975990,8630,8630,8630,8630,0
20230608,165900,2062975990,8630,8630,8630,8630,0
20230608,165800,2062975990,8630,8630,8630,8630,0
20230608,165700,2062975990,8630,8630,8630,8630,0
20230608,165600,2062975990,8630,8630,8630,8630,0
20230608,165500,2062975990,8630,8630,8630,8630,1477
20230608,165400,2062975990,8630,8630,8630,8630,0
20230608,165300,2062975990,8630,8630,8630,8630,0
20230608,165200,2062975990,8630,8630,8630,8630,0
20230608,165100,2062975990,8630,8630,8630,8630,0
20230608,165000,2062975990,8630,8630,8630,8630,0
20230608,164900,2062975990,8630,8630,8630,8630,0
20230608,164800,2062975990,8630,8630,8630,8630,0
20230608,164700,2062975990,8630,8630,8630,8630,0
20230608,164600,2062975990,8630,8630,8630,8630,0
20230608,164500,2062975990,8630,8630,8630,8630,0
20230608,164400,2062975990,8630,8630,8630,8630,0
20230608,164300,2062975990,8630,8630,8630,8630,0
20230608,164200,2062975990,8630,8630,8630,8630,0
20230608,164100,2062975990,8630,8630,8630,8630,0
20230608,164000,2062975990,8630,8630,8630,8630,0
20230608,163900,2062975990,8630,8630,8630,8630,0
20230608,163800,2062975990,8630,8630,8630,8630,0
20230608,163700,2062975990,8630,8630,8630,8630,0
20230608,163600,2062975990,8630,8630,8630,8630,0
20230608,163500,2062975990,8630,8630,8630,8630,0
20230608,163400,2062975990,8630,8630,8630,8630,0
20230608,163300,2062975990,8630,8630,8630,8630,0
20230608,163200,2062975990,8630,8630,8630,8630,0
20230608,163100,2062975990,8630,8630,8630,8630,0
20230608,163000,2062975990,8630,8630,8630,8630,0
20230608,162900,2062975990,8630,8630,8630,8630,0
20230608,162800,2062975990,8630,8630,8630,8630,0
20230608,162700,2062975990,8630,8630,8630,8630,0
20230608,162600,2062975990,8630,8630,8630,8630,0
20230608,162500,2062975990,8630,8630,8630,8630,1477
20230608,162400,2062975990,8630,8630,8630,8630,0
20230608,162300,2062975990,8630,8630,8630,8630,0
20230608,162200,2062975990,8630,8630,8630,8630,0
20230608,162100,2062975990,8630,8630,8630,8630,0
20230608,162000,2062975990,8630,8630,8630,8630,0
20230608,161900,2062975990,8630,8630,8630,8630,0
20230608,161800,2062975990,8630,8630,8630,8630,0
20230608,161700,2062975990,8630,8630,8630,8630,0
20230608,161600,2062975990,8630,8630,8630,8630,0
20230608,161500,2062975990,8630,8630,8630,8630,0
20230608,161400,2062975990,8630,8630,8630,8630,0
20230608,161300,2062975990,8630,8630,8630,8630,0
20230608,161200,2062975990,8630,8630,8630,8630,0
20230608,161100,2062975990,8630,8630,8630,8630,0
20230608,161000,2062975990,8630,8630,8630,8630,0
20230608,160900,2062975990,8630,8630,8630,8630,0
20230608,160800,2062975990,8630,8630,8630,8630,0
20230608,160700,2062975990,8630,8630,8630,8630,0
20230608,160600,2062975990,8630,8630,8630,8630,0
20230608,160500,2062975990,8630,8630,8630,8630,0
20230608,160400,2062975990,8630,8630,8630,8630,0
20230608,160300,2062975990,8630,8630,8630,8630,0
20230608,160200,2062975990,8630,8630,8630,8630,0
20230608,160100,2062975990,8630,8630,8630,8630,0
20230608,160000,2062975990,8630,8630,8630,8630,0
20230608,155900,2062975990,8630,8630,8630,8630,0
20230608,155800,2062975990,8630,8630,8630,8630,0
20230608,155700,2062975990,8630,8630,8630,8630,0
20230608,155600,2062975990,8630,8630,8630,8630,0
20230608,155500,2062975990,8630,8630,8630,8630,1477
20230608,155400,2062975990,8630,8630,8630,8630,0
20230608,155300,2062975990,8630,8630,8630,8630,0
20230608,155200,2062975990,8630,8630,8630,8630,0
20230608,155100,2062975990,8630,8630,8630,8630,0
20230608,155000,2062975990,8630,8630,8630,8630,0
20230608,154900,2062975990,8630,8630,8630,8630,0
20230608,154800,2062975990,8630,8630,8630,8630,0
20230608,154700,2062975990,8630,8630,8630,8630,0
20230608,154600,2062975990,8630,8630,8630,8630,0
20230608,154500,2062975990,8630,8630,8630,8630,0
20230608,154400,2062975990,8630,8630,8630,8630,0
20230608,154300,2062975990,8630,8630,8630,8630,0
20230608,154200,2062975990,8630,8630,8630,8630,0
20230608,154100,2062975990,8630,8630,8630,8630,0
20230608,154000,2062975990,8630,8630,8630,8630,0
20230608,153900,2062975990,8630,8630,8630,8630,0
20230608,153800,2062975990,8630,8630,8630,8630,0
20230608,153700,2062975990,8630,8630,8630,8630,0
20230608,153600,2062975990,8630,8630,8630,8630,0
20230608,153500,2062975990,8630,8630,8630,8630,0
20230608,153400,2062975990,8630,8630,8630,8630,0
20230608,153300,2062975990,8630,8630,8630,8630,0
20230608,153200,2062975990,8630,8630,8630,8630,0
20230608,153100,2062975990,8630,8630,8630,8630,0
20230608,153000,2062975990,8630,8630,8630,8630,1477
20230608,152900,2050229480,8630,8630,8630,8630,0
20230608,152800,2050229480,8630,8630,8630,8630,0
20230608,152700,2050229480,8630,8630,8630,8630,0
20230608,152600,2050229480,8630,8630,8630,8630,0
20230608,152500,2050229480,8630,8630,8630,8630,0
20230608,152400,2050229480,8630,8630,8630,8630,0
20230608,152300,2050229480,8630,8630,8630,8630,0
20230608,152200,2050229480,8630,8630,8630,8630,0
20230608,152100,2050229480,8630,8630,8630,8630,0
20230608,152000,2050229480,8630,8630,8630,8630,0
20230608,151900,2050229480,8630,8630,8630,8620,633
20230608,151800,2044769830,8630,8640,8640,8620,1214
20230608,151700,2034301300,8630,8620,8640,8620,322
20230608,151600,2031522350,8640,8630,8640,8620,705
20230608,151500,2025439170,8640,8630,8640,8630,406
20230608,151400,2021931630,8630,8640,8640,8630,899
20230608,151300,2014166210,8640,8630,8650,8630,155
20230608,151200,2012827070,8630,8640,8640,8630,417
20230608,151100,2009228190,8630,8630,8660,8630,168
20230608,151000,2007777060,8630,8620,8630,8620,1897
20230608,150900,1991412610,8620,8610,8620,8610,413
20230608,150800,1987853150,8620,8630,8630,8620,1522
20230608,150700,1974730960,8630,8630,8630,8630,15
20230608,150600,1974601510,8620,8620,8630,8610,406
20230608,150500,1971099300,8610,8620,8630,8610,243
20230608,150400,1969004730,8600,8630,8630,8600,6847
20230608,150300,1910047910,8630,8630,8640,8630,326
20230608,150200,1907234290,8640,8630,8640,8630,142
20230608,150100,1906007690,8630,8650,8650,8630,1958
20230608,150000,1889100220,8650,8650,8650,8650,139
20230608,145900,1887897870,8650,8650,8650,8650,475
20230608,145800,1883789120,8650,8650,8650,8650,122
20230608,145700,1882733820,8650,8650,8650,8650,105
20230608,145600,1881825570,8650,8660,8660,8650,58
20230608,145500,1881323670,8670,8650,8670,8650,1514
20230608,145400,1868208320,8640,8640,8640,8640,757
20230608,145300,1861667840,8640,8640,8640,8640,151
20230608,145200,1860363200,8640,8640,8640,8640,39
20230608,145100,1860026240,8640,8640,8640,8640,44
20230608,145000,1859646080,8640,8640,8640,8640,68
20230608,144900,1859058560,8630,8640,8640,8630,535
20230608,144800,1854440200,8640,8640,8650,8630,203
20230608,144700,1852686420,8640,8630,8640,8630,405
20230608,144600,1849191220,8640,8640,8640,8640,1005
20230608,144500,1840508020,8650,8650,8650,8640,85
20230608,144400,1839773240,8650,8640,8650,8640,81
20230608,144300,1839072700,8640,8650,8650,8640,26
20230608,144200,1838847810,8650,8650,8650,8640,1455
20230608,144100,1826262320,8660,8650,8660,8650,17
20230608,144000,1826115150,8650,8650,8660,8650,514
20230608,143900,1821666350,8650,8650,8650,8650,75
20230608,143800,1821017600,8650,8640,8650,8640,698
20230608,143700,1814984890,8640,8640,8640,8640,352
20230608,143600,1811943610,8640,8650,8650,8640,184
20230608,143500,1810352570,8640,8650,8650,8640,101
20230608,143400,1809479730,8640,8640,8640,8640,123
20230608,143300,1808417010,8640,8640,8640,8630,298
20230608,143200,1805842870,8640,8640,8640,8630,437
20230608,143100,1802069220,8640,8650,8650,8640,138
20230608,143000,1800876890,8640,8640,8640,8640,465
20230608,142900,1796859290,8640,8640,8640,8640,84
20230608,142800,1796133530,8630,8630,8630,8630,10
20230608,142700,1796047230,8630,8640,8640,8630,102
20230608,142600,1795165970,8640,8640,8640,8640,55
20230608,142500,1794690770,8640,8620,8650,8620,533
20230608,142400,1790093050,8620,8640,8640,8620,561
20230608,142300,1785252160,8640,8640,8640,8640,129
20230608,142200,1784137600,8640,8640,8660,8640,823
20230608,142100,1777026310,8630,8630,8630,8620,339
20230608,142000,1774101450,8620,8620,8620,8620,60
20230608,141900,1773584250,8630,8620,8630,8610,432
20230608,141800,1769861950,8610,8640,8640,8600,8148
20230608,141700,1699639430,8640,8650,8650,8640,245
20230608,141600,1697521020,8660,8640,8660,8640,143
20230608,141500,1696283880,8650,8650,8650,8650,1
20230608,141400,1696275230,8640,8640,8640,8640,76
20230608,141300,1695618590,8640,8640,8640,8640,302
20230608,141200,1693009310,8630,8640,8640,8630,373
20230608,141100,1689788010,8640,8640,8640,8640,142
20230608,141000,1688561130,8640,8640,8640,8630,674
20230608,140900,1682742770,8640,8650,8650,8640,1039
20230608,140800,1673762760,8660,8650,8660,8650,456
20230608,140700,1669817860,8640,8640,8640,8640,144
20230608,140600,1668573700,8640,8640,8650,8640,1422
20230608,140500,1656283560,8640,8640,8640,8640,26
20230608,140400,1656058920,8630,8660,8660,8630,4042
20230608,140300,1621151330,8640,8660,8660,8640,3775
20230608,140200,1588495000,8660,8670,8670,8660,626
20230608,140100,1583071030,8670,8680,8680,8670,1362
20230608,140000,1571261880,8680,8680,8680,8680,630
20230608,135900,1565793480,8680,8680,8680,8680,0
20230608,135800,1565793480,8680,8690,8690,8680,609
20230608,135700,1560507310,8680,8680,8680,8680,0
20230608,135600,1560507310,8680,8700,8700,8680,1048
20230608,135500,1551399590,8700,8690,8700,8690,507
20230608,135400,1546993740,8700,8700,8700,8700,62
20230608,135300,1546454340,8700,8700,8700,8680,86
20230608,135200,1545706860,8700,8690,8700,8690,322
20230608,135100,1542905960,8680,8690,8690,8680,20
20230608,135000,1542732170,8700,8680,8700,8680,161
20230608,134900,1541333480,8680,8690,8690,8680,1157
20230608,134800,1531289450,8680,8680,8680,8680,49
20230608,134700,1530864130,8690,8690,8690,8690,13
20230608,134600,1530751160,8690,8690,8700,8690,258
20230608,134500,1528509130,8690,8690,8690,8690,85
20230608,134400,1527770480,8690,8700,8700,8690,1497
20230608,134300,1514761050,8700,8690,8700,8690,595
20230608,134200,1509590180,8690,8690,8690,8670,1100
20230608,134100,1500035930,8680,8680,8680,8670,385
20230608,134000,1496694490,8670,8670,8670,8670,219
20230608,133900,1494795760,8670,8700,8700,8670,1992
20230608,133800,1477524940,8680,8680,8680,8670,917
20230608,133700,1469565420,8680,8690,8690,8680,101
20230608,133600,1468688340,8690,8680,8700,8680,808
20230608,133500,1461673140,8690,8730,8730,8680,11394
20230608,133400,1362423960,8730,8730,8730,8730,338
20230608,133300,1359473220,8740,8740,8740,8740,1183
20230608,133200,1349133800,8740,8750,8750,8740,66
20230608,133100,1348556760,8750,8750,8750,8750,5
20230608,133000,1348513010,8740,8740,8740,8740,55
20230608,132900,1348032310,8740,8740,8740,8740,52
20230608,132800,1347577830,8740,8740,8740,8740,200
20230608,132700,1345829830,8740,8740,8740,8740,1681
20230608,132600,1331137890,8750,8750,8750,8750,5
20230608,132500,1331094140,8740,8740,8740,8740,167
20230608,132400,1329634560,8740,8750,8750,8740,186
20230608,132300,1328007320,8750,8750,8750,8750,108
20230608,132200,1327062320,8750,8740,8750,8740,95
20230608,132100,1326231650,8740,8740,8740,8740,102
20230608,132000,1325340170,8760,8770,8770,8760,38
20230608,131900,1325007160,8770,8740,8770,8740,2
20230608,131800,1324989650,8730,8730,8740,8730,91
20230608,131700,1324194870,8740,8740,8740,8740,73
20230608,131600,1323556850,8740,8740,8740,8740,831
20230608,131500,1316293910,8750,8750,8750,8750,17
20230608,131400,1316145160,8750,8740,8750,8740,93
20230608,131300,1315332000,8740,8750,8760,8740,144
20230608,131200,1314072410,8760,8740,8760,8740,13
20230608,131100,1313958590,8740,8740,8740,8740,239
20230608,131000,1311869730,8740,8740,8740,8740,0
20230608,130900,1311869730,8740,8750,8750,8740,41
20230608,130800,1311511190,8740,8730,8740,8730,1031
20230608,130700,1302510130,8730,8750,8750,8730,2659
20230608,130600,1279269430,8750,8770,8770,8740,7592
20230608,130500,1212788970,8770,8780,8780,8770,2820
20230608,130400,1188047100,8800,8820,8820,8780,2634
20230608,130300,1164868410,8830,8830,8830,8830,1
20230608,130200,1164859580,8820,8820,8820,8820,263
20230608,130100,1162539920,8820,8830,8830,8820,101
20230608,130000,1161649090,8820,8820,8820,8820,29
20230608,125900,1161393310,8820,8820,8820,8820,47
20230608,125800,1160978770,8820,8820,8820,8820,17
20230608,125700,1160828830,8820,8810,8820,8810,81
20230608,125600,1160114930,8810,8810,8810,8810,49
20230608,125500,1159683240,8840,8840,8840,8840,0
20230608,125400,1159683240,8840,8850,8850,8840,4
20230608,125300,1159647870,8850,8820,8850,8820,1300
20230608,125200,1148148870,8860,8860,8860,8860,58
20230608,125100,1147634990,8870,8870,8870,8870,56
20230608,125000,1147138270,8870,8870,8870,8860,109
20230608,124900,1146171800,8870,8820,8870,8820,2001
20230608,124800,1128432580,8830,8820,8830,8820,68
20230608,124700,1127832650,8810,8810,8810,8810,0
20230608,124600,1127832650,8810,8810,8810,8810,4
20230608,124500,1127797410,8810,8810,8810,8800,1182
20230608,124400,1117384450,8810,8800,8810,8800,105
20230608,124300,1116460330,8790,8790,8790,8790,94
20230608,124200,1115634070,8800,8800,8800,8800,0
20230608,124100,1115634070,8800,8800,8800,8800,73
20230608,124000,1114991670,8780,8790,8790,8780,81
20230608,123900,1114280440,8790,8790,8790,8790,10
20230608,123800,1114192540,8790,8790,8790,8790,20
20230608,123700,1114016740,8790,8790,8790,8790,45
20230608,123600,1113621190,8780,8790,8790,8780,167
20230608,123500,1112153690,8790,8790,8790,8790,26
20230608,123400,1111925150,8790,8790,8790,8790,20
20230608,123300,1111749350,8790,8790,8790,8790,38
20230608,123200,1111415330,8800,8800,8810,8800,99
20230608,123100,1110544120,8800,8790,8800,8790,83
20230608,123000,1109814170,8800,8800,8800,8800,56
20230608,122900,1109321370,8800,8800,8800,8800,53
20230608,122800,1108854970,8800,8800,8810,8800,328
20230608,122700,1105968560,8800,8800,8810,8800,107
20230608,122600,1105026950,8800,8780,8800,8780,185
20230608,122500,1103401470,8790,8790,8790,8790,1
20230608,122400,1103392680,8780,8780,8780,8780,40
20230608,122300,1103041480,8800,8800,8800,8800,0
20230608,122200,1103041480,8800,8800,8800,8800,0
20230608,122100,1103041480,8800,8780,8800,8780,1100
20230608,122000,1093365170,8780,8770,8780,8770,76
20230608,121900,1092698390,8780,8770,8780,8770,144
20230608,121800,1091434510,8770,8760,8770,8760,323
20230608,121700,1088601810,8760,8760,8760,8760,39
20230608,121600,1088260170,8760,8760,8770,8760,266
20230608,121500,1085929990,8760,8760,8760,8760,0
20230608,121400,1085929990,8760,8760,8760,8760,54
20230608,121300,1085456950,8760,8760,8760,8760,0
20230608,121200,1085456950,8760,8770,8770,8760,53
20230608,121100,1084992650,8770,8770,8770,8770,150
20230608,121000,1083677150,8760,8760,8770,8760,744
20230608,120900,1077156710,8770,8770,8770,8770,805
20230608,120800,1070096860,8770,8760,8770,8760,376
20230608,120700,1066799360,8760,8760,8760,8750,1355
20230608,120600,1054929920,8760,8760,8760,8760,0
20230608,120500,1054929920,8760,8750,8760,8750,710
20230608,120400,1048710780,8750,8750,8750,8750,1500
20230608,120300,1035585780,8750,8760,8760,8750,147
20230608,120200,1034298460,8760,8760,8760,8760,72
20230608,120100,1033667740,8760,8760,8760,8760,38
20230608,120000,1033334860,8760,8760,8770,8760,1031
20230608,115900,1024303170,8760,8760,8760,8760,100
20230608,115800,1023427170,8770,8770,8770,8770,0
20230608,115700,1023427170,8770,8770,8770,8770,85
20230608,115600,1022681720,8760,8760,8760,8760,843
20230608,115500,1015297040,8760,8770,8770,8760,96
20230608,115400,1014455630,8770,8770,8770,8770,137
20230608,115300,1013254140,8770,8770,8770,8770,21
20230608,115200,1013069970,8770,8770,8770,8770,122
20230608,115100,1012000030,8770,8770,8770,8770,56
20230608,115000,1011508910,8770,8770,8770,8770,766
20230608,114900,1004791090,8770,8780,8780,8770,165
20230608,114800,1003342890,8770,8780,8780,8770,60
20230608,114700,1002816590,8780,8780,8780,8780,1
20230608,114600,1002807810,8780,8780,8780,8780,131
20230608,114500,1001657630,8780,8780,8790,8780,445
20230608,114400,997747970,8780,8780,8780,8780,566
20230608,114300,992778490,8780,8780,8780,8780,36
20230608,114200,992462410,8780,8780,8780,8780,196
20230608,114100,990741530,8780,8780,8780,8780,86
20230608,114000,989986450,8780,8780,8780,8780,218
20230608,113900,988072410,8780,8780,8780,8780,327
20230608,113800,985201350,8770,8770,8770,8770,50
20230608,113700,984762850,8770,8770,8770,8760,147
20230608,113600,983473710,8770,8760,8770,8760,259
20230608,113500,981202670,8750,8790,8790,8740,121
20230608,113400,980140010,8790,8750,8790,8740,3710
20230608,113300,947643230,8760,8750,8810,8750,163
20230608,113200,946211710,8770,8770,8780,8750,4057
20230608,113100,910674570,8780,8780,8780,8780,0
20230608,113000,910674570,8780,8780,8780,8780,17
20230608,112900,910525310,8780,8780,8780,8780,40
20230608,112800,910174110,8790,8790,8790,8770,121
20230608,112700,909111920,8790,8790,8790,8790,55
20230608,112600,908628470,8770,8760,8770,8760,45
20230608,112500,908233870,8760,8760,8760,8760,45
20230608,112400,907839670,8760,8760,8770,8760,1219
20230608,112300,897151680,8760,8760,8760,8760,152
20230608,112200,895820160,8760,8780,8780,8760,1262
20230608,112100,884754070,8780,8780,8780,8780,216
20230608,112000,882857590,8780,8790,8790,8780,124
20230608,111900,881768840,8810,8780,8810,8780,50
20230608,111800,881328520,8780,8780,8780,8780,0
20230608,111700,881328520,8780,8770,8780,8770,235
20230608,111600,879267220,8770,8770,8770,8770,39
20230608,111500,878925190,8770,8780,8780,8770,1243
20230608,111400,868020990,8780,8790,8790,8780,706
20230608,111300,861815260,8790,8800,8800,8790,66
20230608,111200,861234820,8800,8810,8810,8800,4366
20230608,111100,822791620,8820,8820,8820,8820,118
20230608,111000,821750860,8820,8820,8820,8820,1493
20230608,110900,808582600,8820,8820,8820,8820,38
20230608,110800,808247440,8830,8840,8840,8830,2696
20230608,110700,784433800,8860,8860,8860,8860,1
20230608,110600,784424940,8860,8850,8860,8850,116
20230608,110500,783398330,8850,8850,8850,8850,39
20230608,110400,783053180,8850,8850,8850,8850,31
20230608,110300,782778830,8840,8840,8840,8840,30
20230608,110200,782513630,8840,8840,8840,8840,193
20230608,110100,780807510,8840,8840,8840,8840,0
20230608,110000,780807510,8840,8840,8840,8840,350
20230608,105900,777713510,8840,8840,8840,8840,151
20230608,105800,776378670,8830,8840,8840,8830,395
20230608,105700,772890320,8830,8830,8830,8830,40
20230608,105600,772537120,8860,8860,8860,8860,5
20230608,105500,772492820,8870,8870,8870,8870,11
20230608,105400,772395250,8880,8820,8880,8820,305
20230608,105300,769690290,8870,8820,8870,8820,712
20230608,105200,763395630,8820,8830,8830,8820,546
20230608,105100,758578900,8830,8830,8830,8830,52
20230608,105000,758119740,8820,8820,8820,8820,43
20230608,104900,757740480,8820,8820,8820,8820,235
20230608,104800,755667780,8820,8820,8820,8820,38
20230608,104700,755332620,8820,8830,8830,8820,120
20230608,104600,754273520,8830,8820,8830,8820,109
20230608,104500,753311150,8820,8830,8830,8820,281
20230608,104400,750830780,8830,8830,8830,8830,475
20230608,104300,746636530,8820,8830,8830,8820,169
20230608,104200,745144930,8830,8820,8830,8820,130
20230608,104100,743998040,8830,8830,8830,8820,416
20230608,104000,740327760,8820,8830,8830,8820,569
20230608,103900,735304560,8830,8850,8880,8830,6775
20230608,103800,675409010,8860,8860,8860,8860,656
20230608,103700,669596850,8860,8860,8860,8860,185
20230608,103600,667957750,8860,8970,8970,8860,1244
20230608,103500,656931810,8990,8860,8990,8860,1011
20230608,103400,647889800,8860,8860,8860,8860,91
20230608,103300,647083540,8860,8850,8860,8850,208
20230608,103200,645242280,8860,8880,8880,8860,1180
20230608,103100,634786730,8870,8870,8870,8870,46
20230608,103000,634378710,8870,8880,8880,8870,3
20230608,102900,634352090,8870,8870,8870,8870,44
20230608,102800,633961810,8870,8870,8870,8870,53
20230608,102700,633491700,8870,8870,8870,8870,1
20230608,102600,633482830,8870,8870,8870,8870,76
20230608,102500,632808710,8870,8870,8870,8870,0
20230608,102400,632808710,8870,8870,8870,8870,5
20230608,102300,632764360,8860,8860,8860,8860,0
20230608,102200,632764360,8860,8870,8870,8860,130
20230608,102100,631612150,8870,8870,8870,8860,32
20230608,102000,631328380,8880,8880,8880,8880,4
20230608,101900,631292860,8870,8900,8900,8870,56
20230608,101800,630795840,8870,8870,8870,8870,0
20230608,101700,630795840,8870,8870,8870,8870,6
20230608,101600,630742620,8870,8870,8870,8870,62
20230608,101500,630192680,8860,8860,8860,8860,0
20230608,101400,630192680,8860,8860,8860,8860,31
20230608,101300,629918020,8890,8880,8890,8860,520
20230608,101200,625307320,8870,8900,8900,8870,300
20230608,101100,622646290,8900,8900,8900,8900,2
20230608,101000,622628490,8930,8860,8930,8850,1018
20230608,100900,613544940,8860,8850,8980,8840,1288
20230608,100800,602077660,8850,8840,8860,8840,285
20230608,100700,599555890,8840,8860,8860,8840,1593
20230608,100600,585456980,8850,8850,8850,8850,210
20230608,100500,583598480,8850,8860,8860,8850,813
20230608,100400,576400850,8870,8870,8870,8870,3
20230608,100300,576374240,8860,8860,8890,8860,1103
20230608,100200,566595660,8870,8870,8870,8870,74
20230608,100100,565939280,8870,8870,8950,8860,783
20230608,100000,558995670,8860,8870,8870,8860,515
20230608,095900,554429350,8870,8870,8870,8870,378
20230608,095800,551076490,8870,8870,8870,8870,344
20230608,095700,548025210,8890,8890,8890,8890,0
20230608,095600,548025210,8890,8890,8890,8890,347
20230608,095500,544940380,8870,8870,8870,8870,170
20230608,095400,543432480,8860,8860,8870,8860,260
20230608,095300,541128830,8910,8870,8910,8860,450
20230608,095200,537136730,8880,8880,8880,8880,111
20230608,095100,536151050,8890,8870,8890,8870,444
20230608,095000,532211050,8880,8880,8880,8880,2
20230608,094900,532193290,8880,8910,8910,8880,2185
20230608,094800,512746430,8950,8950,8950,8950,0
20230608,094700,512746430,8950,8950,8950,8950,7
20230608,094600,512683780,8960,8970,8970,8960,194
20230608,094500,510944960,8970,8910,8970,8910,500
20230608,094400,506471550,8900,8890,8900,8890,1235
20230608,094300,495481340,8890,8890,8890,8890,11
20230608,094200,495383550,8880,8900,8900,8880,65
20230608,094100,494805750,8900,8910,8910,8900,152
20230608,094000,493452940,8930,8880,8930,8860,1129
20230608,093900,483420820,8870,8880,8880,8870,95
20230608,093800,482578070,8870,8870,8870,8870,70
20230608,093700,481957170,8870,8880,8880,8860,170
20230608,093600,480450170,8880,8860,8880,8860,28
20230608,093500,480201850,8880,8900,8900,8880,50
20230608,093400,479757550,8880,8880,8880,8880,30
20230608,093300,479491150,8860,8890,8890,8860,2
20230608,093200,479473400,8890,8880,8900,8850,205
20230608,093100,477652930,8880,8860,8880,8850,764
20230608,093000,470888900,8860,8910,8910,8860,539
20230608,092900,466113310,8880,8890,8920,8880,4694
20230608,092800,424407120,8890,8890,8890,8890,90
20230608,092700,423607020,8880,8850,8880,8850,925
20230608,092600,415399680,8850,8860,8860,8850,110
20230608,092500,414426150,8860,8840,8880,8840,203
20230608,092400,412625410,8840,8840,8840,8840,402
20230608,092300,409071730,8840,8840,8850,8840,621
20230608,092200,403578870,8840,8840,8840,8840,1196
20230608,092100,393006230,8850,8870,8870,8840,1048
20230608,092000,383716260,8840,8840,8840,8840,866
20230608,091900,376060820,8840,8830,8840,8830,908
20230608,091800,368037490,8840,8850,8850,8840,800
20230608,091700,360963010,8840,8850,8850,8840,1008
20230608,091600,352046590,8860,8870,8870,8850,1479
20230608,091500,338946640,8870,8890,8890,8870,853
20230608,091400,331368130,8900,8930,8930,8900,140
20230608,091300,330119350,8930,8900,8930,8890,721
20230608,091200,323697740,8930,8930,8930,8900,652
20230608,091100,317893770,8900,8900,8900,8850,5452
20230608,091000,269606460,8900,8860,8900,8840,712
20230608,090900,263294910,8840,8850,8850,8840,1442
20230608,090800,250538460,8840,8920,8920,8830,4007
20230608,090700,215034300,8920,8960,8960,8920,3950
20230608,090600,179736240,8960,8960,8960,8940,3131
20230608,090500,151735360,8960,8990,8990,8950,2220
20230608,090400,131847050,9010,8970,9010,8950,1620
20230608,090300,117331940,8960,9000,9010,8960,946
20230608,090200,108841440,9020,8960,9020,8960,757
20230608,090100,102028700,9030,9090,9100,9000,4348
20230608,090000,62805510,9100,9140,9140,9010,6858