stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,211300,1455990110,8940,8940,8940,8940,1968
20230609,211200,1455990110,8940,8940,8940,8940,0
20230609,211100,1455990110,8940,8940,8940,8940,0
20230609,211000,1455990110,8940,8940,8940,8940,0
20230609,210900,1455990110,8940,8940,8940,8940,0
20230609,210800,1455990110,8940,8940,8940,8940,0
20230609,210700,1455990110,8940,8940,8940,8940,0
20230609,210600,1455990110,8940,8940,8940,8940,0
20230609,210500,1455990110,8940,8940,8940,8940,0
20230609,210400,1455990110,8940,8940,8940,8940,0
20230609,210300,1455990110,8940,8940,8940,8940,0
20230609,210200,1455990110,8940,8940,8940,8940,0
20230609,210100,1455990110,8940,8940,8940,8940,0
20230609,210000,1455990110,8940,8940,8940,8940,0
20230609,205900,1455990110,8940,8940,8940,8940,0
20230609,205800,1455990110,8940,8940,8940,8940,0
20230609,205700,1455990110,8940,8940,8940,8940,0
20230609,205600,1455990110,8940,8940,8940,8940,0
20230609,205500,1455990110,8940,8940,8940,8940,0
20230609,205400,1455990110,8940,8940,8940,8940,0
20230609,205300,1455990110,8940,8940,8940,8940,0
20230609,205200,1455990110,8940,8940,8940,8940,0
20230609,205100,1455990110,8940,8940,8940,8940,0
20230609,205000,1455990110,8940,8940,8940,8940,0
20230609,204900,1455990110,8940,8940,8940,8940,0
20230609,204800,1455990110,8940,8940,8940,8940,0
20230609,204700,1455990110,8940,8940,8940,8940,0
20230609,204600,1455990110,8940,8940,8940,8940,0
20230609,204500,1455990110,8940,8940,8940,8940,0
20230609,204400,1455990110,8940,8940,8940,8940,0
20230609,204300,1455990110,8940,8940,8940,8940,1968
20230609,204200,1455990110,8940,8940,8940,8940,0
20230609,204100,1455990110,8940,8940,8940,8940,0
20230609,204000,1455990110,8940,8940,8940,8940,0
20230609,203900,1455990110,8940,8940,8940,8940,0
20230609,203800,1455990110,8940,8940,8940,8940,0
20230609,203700,1455990110,8940,8940,8940,8940,0
20230609,203600,1455990110,8940,8940,8940,8940,0
20230609,203500,1455990110,8940,8940,8940,8940,0
20230609,203400,1455990110,8940,8940,8940,8940,0
20230609,203300,1455990110,8940,8940,8940,8940,0
20230609,203200,1455990110,8940,8940,8940,8940,0
20230609,203100,1455990110,8940,8940,8940,8940,0
20230609,203000,1455990110,8940,8940,8940,8940,0
20230609,202900,1455990110,8940,8940,8940,8940,0
20230609,202800,1455990110,8940,8940,8940,8940,0
20230609,202700,1455990110,8940,8940,8940,8940,0
20230609,202600,1455990110,8940,8940,8940,8940,0
20230609,202500,1455990110,8940,8940,8940,8940,0
20230609,202400,1455990110,8940,8940,8940,8940,0
20230609,202300,1455990110,8940,8940,8940,8940,0
20230609,202200,1455990110,8940,8940,8940,8940,0
20230609,202100,1455990110,8940,8940,8940,8940,0
20230609,202000,1455990110,8940,8940,8940,8940,0
20230609,201900,1455990110,8940,8940,8940,8940,0
20230609,201800,1455990110,8940,8940,8940,8940,0
20230609,201700,1455990110,8940,8940,8940,8940,0
20230609,201600,1455990110,8940,8940,8940,8940,0
20230609,201500,1455990110,8940,8940,8940,8940,0
20230609,201400,1455990110,8940,8940,8940,8940,0
20230609,201300,1455990110,8940,8940,8940,8940,1968
20230609,201200,1455990110,8940,8940,8940,8940,0
20230609,201100,1455990110,8940,8940,8940,8940,0
20230609,201000,1455990110,8940,8940,8940,8940,0
20230609,200900,1455990110,8940,8940,8940,8940,0
20230609,200800,1455990110,8940,8940,8940,8940,0
20230609,200700,1455990110,8940,8940,8940,8940,0
20230609,200600,1455990110,8940,8940,8940,8940,0
20230609,200500,1455990110,8940,8940,8940,8940,0
20230609,200400,1455990110,8940,8940,8940,8940,0
20230609,200300,1455990110,8940,8940,8940,8940,0
20230609,200200,1455990110,8940,8940,8940,8940,0
20230609,200100,1455990110,8940,8940,8940,8940,0
20230609,200000,1455990110,8940,8940,8940,8940,0
20230609,195900,1455990110,8940,8940,8940,8940,0
20230609,195800,1455990110,8940,8940,8940,8940,0
20230609,195700,1455990110,8940,8940,8940,8940,0
20230609,195600,1455990110,8940,8940,8940,8940,0
20230609,195500,1455990110,8940,8940,8940,8940,0
20230609,195400,1455990110,8940,8940,8940,8940,0
20230609,195300,1455990110,8940,8940,8940,8940,0
20230609,195200,1455990110,8940,8940,8940,8940,0
20230609,195100,1455990110,8940,8940,8940,8940,0
20230609,195000,1455990110,8940,8940,8940,8940,0
20230609,194900,1455990110,8940,8940,8940,8940,0
20230609,194800,1455990110,8940,8940,8940,8940,0
20230609,194700,1455990110,8940,8940,8940,8940,0
20230609,194600,1455990110,8940,8940,8940,8940,0
20230609,194500,1455990110,8940,8940,8940,8940,0
20230609,194400,1455990110,8940,8940,8940,8940,0
20230609,194300,1455990110,8940,8940,8940,8940,1968
20230609,194200,1455990110,8940,8940,8940,8940,0
20230609,194100,1455990110,8940,8940,8940,8940,0
20230609,194000,1455990110,8940,8940,8940,8940,0
20230609,193900,1455990110,8940,8940,8940,8940,0
20230609,193800,1455990110,8940,8940,8940,8940,0
20230609,193700,1455990110,8940,8940,8940,8940,0
20230609,193600,1455990110,8940,8940,8940,8940,0
20230609,193500,1455990110,8940,8940,8940,8940,0
20230609,193400,1455990110,8940,8940,8940,8940,0
20230609,193300,1455990110,8940,8940,8940,8940,0
20230609,193200,1455990110,8940,8940,8940,8940,0
20230609,193100,1455990110,8940,8940,8940,8940,0
20230609,193000,1455990110,8940,8940,8940,8940,0
20230609,192900,1455990110,8940,8940,8940,8940,0
20230609,192800,1455990110,8940,8940,8940,8940,0
20230609,192700,1455990110,8940,8940,8940,8940,0
20230609,192600,1455990110,8940,8940,8940,8940,0
20230609,192500,1455990110,8940,8940,8940,8940,0
20230609,192400,1455990110,8940,8940,8940,8940,0
20230609,192300,1455990110,8940,8940,8940,8940,0
20230609,192200,1455990110,8940,8940,8940,8940,0
20230609,192100,1455990110,8940,8940,8940,8940,0
20230609,192000,1455990110,8940,8940,8940,8940,0
20230609,191900,1455990110,8940,8940,8940,8940,0
20230609,191800,1455990110,8940,8940,8940,8940,0
20230609,191700,1455990110,8940,8940,8940,8940,0
20230609,191600,1455990110,8940,8940,8940,8940,0
20230609,191500,1455990110,8940,8940,8940,8940,0
20230609,191400,1455990110,8940,8940,8940,8940,0
20230609,191300,1455990110,8940,8940,8940,8940,1968
20230609,191200,1455990110,8940,8940,8940,8940,0
20230609,191100,1455990110,8940,8940,8940,8940,0
20230609,191000,1455990110,8940,8940,8940,8940,0
20230609,190900,1455990110,8940,8940,8940,8940,0
20230609,190800,1455990110,8940,8940,8940,8940,0
20230609,190700,1455990110,8940,8940,8940,8940,0
20230609,190600,1455990110,8940,8940,8940,8940,0
20230609,190500,1455990110,8940,8940,8940,8940,0
20230609,190400,1455990110,8940,8940,8940,8940,0
20230609,190300,1455990110,8940,8940,8940,8940,0
20230609,190200,1455990110,8940,8940,8940,8940,0
20230609,190100,1455990110,8940,8940,8940,8940,0
20230609,190000,1455990110,8940,8940,8940,8940,0
20230609,185900,1455990110,8940,8940,8940,8940,0
20230609,185800,1455990110,8940,8940,8940,8940,0
20230609,185700,1455990110,8940,8940,8940,8940,0
20230609,185600,1455990110,8940,8940,8940,8940,0
20230609,185500,1455990110,8940,8940,8940,8940,0
20230609,185400,1455990110,8940,8940,8940,8940,0
20230609,185300,1455990110,8940,8940,8940,8940,0
20230609,185200,1455990110,8940,8940,8940,8940,0
20230609,185100,1455990110,8940,8940,8940,8940,0
20230609,185000,1455990110,8940,8940,8940,8940,0
20230609,184900,1455990110,8940,8940,8940,8940,0
20230609,184800,1455990110,8940,8940,8940,8940,0
20230609,184700,1455990110,8940,8940,8940,8940,0
20230609,184600,1455990110,8940,8940,8940,8940,0
20230609,184500,1455990110,8940,8940,8940,8940,0
20230609,184400,1455990110,8940,8940,8940,8940,0
20230609,184300,1455990110,8940,8940,8940,8940,1968
20230609,184200,1455990110,8940,8940,8940,8940,0
20230609,184100,1455990110,8940,8940,8940,8940,0
20230609,184000,1455990110,8940,8940,8940,8940,0
20230609,183900,1455990110,8940,8940,8940,8940,0
20230609,183800,1455990110,8940,8940,8940,8940,0
20230609,183700,1455990110,8940,8940,8940,8940,0
20230609,183600,1455990110,8940,8940,8940,8940,0
20230609,183500,1455990110,8940,8940,8940,8940,0
20230609,183400,1455990110,8940,8940,8940,8940,0
20230609,183300,1455990110,8940,8940,8940,8940,0
20230609,183200,1455990110,8940,8940,8940,8940,0
20230609,183100,1455990110,8940,8940,8940,8940,0
20230609,183000,1455990110,8940,8940,8940,8940,0
20230609,182900,1455990110,8940,8940,8940,8940,0
20230609,182800,1455990110,8940,8940,8940,8940,0
20230609,182700,1455990110,8940,8940,8940,8940,0
20230609,182600,1455990110,8940,8940,8940,8940,0
20230609,182500,1455990110,8940,8940,8940,8940,0
20230609,182400,1455990110,8940,8940,8940,8940,0
20230609,182300,1455990110,8940,8940,8940,8940,0
20230609,182200,1455990110,8940,8940,8940,8940,0
20230609,182100,1455990110,8940,8940,8940,8940,0
20230609,182000,1455990110,8940,8940,8940,8940,0
20230609,181900,1455990110,8940,8940,8940,8940,0
20230609,181800,1455990110,8940,8940,8940,8940,0
20230609,181700,1455990110,8940,8940,8940,8940,0
20230609,181600,1455990110,8940,8940,8940,8940,0
20230609,181500,1455990110,8940,8940,8940,8940,0
20230609,181400,1455990110,8940,8940,8940,8940,0
20230609,181300,1455990110,8940,8940,8940,8940,1968
20230609,181200,1455990110,8940,8940,8940,8940,0
20230609,181100,1455990110,8940,8940,8940,8940,0
20230609,181000,1455990110,8940,8940,8940,8940,0
20230609,180900,1455990110,8940,8940,8940,8940,0
20230609,180800,1455990110,8940,8940,8940,8940,0
20230609,180700,1455990110,8940,8940,8940,8940,0
20230609,180600,1455990110,8940,8940,8940,8940,0
20230609,180500,1455990110,8940,8940,8940,8940,0
20230609,180400,1455990110,8940,8940,8940,8940,0
20230609,180300,1455990110,8940,8940,8940,8940,0
20230609,180200,1455990110,8940,8940,8940,8940,0
20230609,180100,1455990110,8940,8940,8940,8940,0
20230609,180000,1455990110,8940,8940,8940,8940,0
20230609,175900,1455990110,8940,8940,8940,8940,0
20230609,175800,1455990110,8940,8940,8940,8940,0
20230609,175700,1455990110,8940,8940,8940,8940,0
20230609,175600,1455990110,8940,8940,8940,8940,0
20230609,175500,1455990110,8940,8940,8940,8940,0
20230609,175400,1455990110,8940,8940,8940,8940,0
20230609,175300,1455990110,8940,8940,8940,8940,0
20230609,175200,1455990110,8940,8940,8940,8940,0
20230609,175100,1455990110,8940,8940,8940,8940,0
20230609,175000,1455990110,8940,8940,8940,8940,0
20230609,174900,1455990110,8940,8940,8940,8940,0
20230609,174800,1455990110,8940,8940,8940,8940,0
20230609,174700,1455990110,8940,8940,8940,8940,0
20230609,174600,1455990110,8940,8940,8940,8940,0
20230609,174500,1455990110,8940,8940,8940,8940,0
20230609,174400,1455990110,8940,8940,8940,8940,0
20230609,174300,1455990110,8940,8940,8940,8940,1968
20230609,174200,1455990110,8940,8940,8940,8940,0
20230609,174100,1455990110,8940,8940,8940,8940,0
20230609,174000,1455990110,8940,8940,8940,8940,0
20230609,173900,1455990110,8940,8940,8940,8940,0
20230609,173800,1455990110,8940,8940,8940,8940,0
20230609,173700,1455990110,8940,8940,8940,8940,0
20230609,173600,1455990110,8940,8940,8940,8940,0
20230609,173500,1455990110,8940,8940,8940,8940,0
20230609,173400,1455990110,8940,8940,8940,8940,0
20230609,173300,1455990110,8940,8940,8940,8940,0
20230609,173200,1455990110,8940,8940,8940,8940,0
20230609,173100,1455990110,8940,8940,8940,8940,0
20230609,173000,1455990110,8940,8940,8940,8940,0
20230609,172900,1455990110,8940,8940,8940,8940,0
20230609,172800,1455990110,8940,8940,8940,8940,0
20230609,172700,1455990110,8940,8940,8940,8940,0
20230609,172600,1455990110,8940,8940,8940,8940,0
20230609,172500,1455990110,8940,8940,8940,8940,0
20230609,172400,1455990110,8940,8940,8940,8940,0
20230609,172300,1455990110,8940,8940,8940,8940,0
20230609,172200,1455990110,8940,8940,8940,8940,0
20230609,172100,1455990110,8940,8940,8940,8940,0
20230609,172000,1455990110,8940,8940,8940,8940,0
20230609,171900,1455990110,8940,8940,8940,8940,0
20230609,171800,1455990110,8940,8940,8940,8940,0
20230609,171700,1455990110,8940,8940,8940,8940,0
20230609,171600,1455990110,8940,8940,8940,8940,0
20230609,171500,1455990110,8940,8940,8940,8940,0
20230609,171400,1455990110,8940,8940,8940,8940,0
20230609,171300,1455990110,8940,8940,8940,8940,1968
20230609,171200,1455990110,8940,8940,8940,8940,0
20230609,171100,1455990110,8940,8940,8940,8940,0
20230609,171000,1455990110,8940,8940,8940,8940,0
20230609,170900,1455990110,8940,8940,8940,8940,0
20230609,170800,1455990110,8940,8940,8940,8940,0
20230609,170700,1455990110,8940,8940,8940,8940,0
20230609,170600,1455990110,8940,8940,8940,8940,0
20230609,170500,1455990110,8940,8940,8940,8940,0
20230609,170400,1455990110,8940,8940,8940,8940,0
20230609,170300,1455990110,8940,8940,8940,8940,0
20230609,170200,1455990110,8940,8940,8940,8940,0
20230609,170100,1455990110,8940,8940,8940,8940,0
20230609,170000,1455990110,8940,8940,8940,8940,0
20230609,165900,1455990110,8940,8940,8940,8940,0
20230609,165800,1455990110,8940,8940,8940,8940,0
20230609,165700,1455990110,8940,8940,8940,8940,0
20230609,165600,1455990110,8940,8940,8940,8940,0
20230609,165500,1455990110,8940,8940,8940,8940,0
20230609,165400,1455990110,8940,8940,8940,8940,0
20230609,165300,1455990110,8940,8940,8940,8940,0
20230609,165200,1455990110,8940,8940,8940,8940,0
20230609,165100,1455990110,8940,8940,8940,8940,0
20230609,165000,1455990110,8940,8940,8940,8940,0
20230609,164900,1455990110,8940,8940,8940,8940,0
20230609,164800,1455990110,8940,8940,8940,8940,0
20230609,164700,1455990110,8940,8940,8940,8940,0
20230609,164600,1455990110,8940,8940,8940,8940,0
20230609,164500,1455990110,8940,8940,8940,8940,0
20230609,164400,1455990110,8940,8940,8940,8940,0
20230609,164300,1455990110,8940,8940,8940,8940,1968
20230609,164200,1455990110,8940,8940,8940,8940,0
20230609,164100,1455990110,8940,8940,8940,8940,0
20230609,164000,1455990110,8940,8940,8940,8940,0
20230609,163900,1455990110,8940,8940,8940,8940,0
20230609,163800,1455990110,8940,8940,8940,8940,0
20230609,163700,1455990110,8940,8940,8940,8940,0
20230609,163600,1455990110,8940,8940,8940,8940,0
20230609,163500,1455990110,8940,8940,8940,8940,0
20230609,163400,1455990110,8940,8940,8940,8940,0
20230609,163300,1455990110,8940,8940,8940,8940,0
20230609,163200,1455990110,8940,8940,8940,8940,0
20230609,163100,1455990110,8940,8940,8940,8940,0
20230609,163000,1455990110,8940,8940,8940,8940,0
20230609,162900,1455990110,8940,8940,8940,8940,0
20230609,162800,1455990110,8940,8940,8940,8940,0
20230609,162700,1455990110,8940,8940,8940,8940,0
20230609,162600,1455990110,8940,8940,8940,8940,0
20230609,162500,1455990110,8940,8940,8940,8940,0
20230609,162400,1455990110,8940,8940,8940,8940,0
20230609,162300,1455990110,8940,8940,8940,8940,0
20230609,162200,1455990110,8940,8940,8940,8940,0
20230609,162100,1455990110,8940,8940,8940,8940,0
20230609,162000,1455990110,8940,8940,8940,8940,0
20230609,161900,1455990110,8940,8940,8940,8940,0
20230609,161800,1455990110,8940,8940,8940,8940,0
20230609,161700,1455990110,8940,8940,8940,8940,0
20230609,161600,1455990110,8940,8940,8940,8940,0
20230609,161500,1455990110,8940,8940,8940,8940,0
20230609,161400,1455990110,8940,8940,8940,8940,0
20230609,161300,1455990110,8940,8940,8940,8940,1968
20230609,161200,1455990110,8940,8940,8940,8940,0
20230609,161100,1455990110,8940,8940,8940,8940,0
20230609,161000,1455990110,8940,8940,8940,8940,0
20230609,160900,1455990110,8940,8940,8940,8940,0
20230609,160800,1455990110,8940,8940,8940,8940,0
20230609,160700,1455990110,8940,8940,8940,8940,0
20230609,160600,1455990110,8940,8940,8940,8940,0
20230609,160500,1455990110,8940,8940,8940,8940,0
20230609,160400,1455990110,8940,8940,8940,8940,0
20230609,160300,1455990110,8940,8940,8940,8940,0
20230609,160200,1455990110,8940,8940,8940,8940,0
20230609,160100,1455990110,8940,8940,8940,8940,0
20230609,160000,1455990110,8940,8940,8940,8940,0
20230609,155900,1455990110,8940,8940,8940,8940,0
20230609,155800,1455990110,8940,8940,8940,8940,0
20230609,155700,1455990110,8940,8940,8940,8940,0
20230609,155600,1455990110,8940,8940,8940,8940,0
20230609,155500,1455990110,8940,8940,8940,8940,0
20230609,155400,1455990110,8940,8940,8940,8940,0
20230609,155300,1455990110,8940,8940,8940,8940,0
20230609,155200,1455990110,8940,8940,8940,8940,0
20230609,155100,1455990110,8940,8940,8940,8940,0
20230609,155000,1455990110,8940,8940,8940,8940,0
20230609,154900,1455990110,8940,8940,8940,8940,0
20230609,154800,1455990110,8940,8940,8940,8940,0
20230609,154700,1455990110,8940,8940,8940,8940,0
20230609,154600,1455990110,8940,8940,8940,8940,0
20230609,154500,1455990110,8940,8940,8940,8940,0
20230609,154400,1455990110,8940,8940,8940,8940,0
20230609,154300,1455990110,8940,8940,8940,8940,1968
20230609,154200,1455990110,8940,8940,8940,8940,0
20230609,154100,1455990110,8940,8940,8940,8940,0
20230609,154000,1455990110,8940,8940,8940,8940,0
20230609,153900,1455990110,8940,8940,8940,8940,0
20230609,153800,1455990110,8940,8940,8940,8940,0
20230609,153700,1455990110,8940,8940,8940,8940,0
20230609,153600,1455990110,8940,8940,8940,8940,0
20230609,153500,1455990110,8940,8940,8940,8940,0
20230609,153400,1455990110,8940,8940,8940,8940,0
20230609,153300,1455990110,8940,8940,8940,8940,0
20230609,153200,1455990110,8940,8940,8940,8940,0
20230609,153100,1455990110,8940,8940,8940,8940,0
20230609,153000,1455990110,8940,8940,8940,8940,1968
20230609,152900,1438396190,8890,8890,8890,8890,0
20230609,152800,1438396190,8890,8890,8890,8890,0
20230609,152700,1438396190,8890,8890,8890,8890,0
20230609,152600,1438396190,8890,8890,8890,8890,0
20230609,152500,1438396190,8890,8890,8890,8890,0
20230609,152400,1438396190,8890,8890,8890,8890,0
20230609,152300,1438396190,8890,8890,8890,8890,0
20230609,152200,1438396190,8890,8890,8890,8890,0
20230609,152100,1438396190,8890,8890,8890,8890,0
20230609,152000,1438396190,8890,8890,8890,8890,0
20230609,151900,1438396190,8890,8890,8900,8890,251
20230609,151800,1436164590,8910,8880,8910,8880,619
20230609,151700,1430662810,8910,8910,8910,8910,1227
20230609,151600,1419730240,8910,8880,8920,8880,469
20230609,151500,1415554950,8860,8880,8890,8860,118
20230609,151400,1414506150,8880,8880,8880,8880,1
20230609,151300,1414497270,8870,8870,8870,8870,2
20230609,151200,1414479530,8870,8890,8890,8870,77
20230609,151100,1413795060,8900,8860,8900,8860,1269
20230609,151000,1402515760,8900,8900,8900,8900,116
20230609,150900,1401483360,8890,8890,8890,8890,100
20230609,150800,1400594360,8890,8890,8890,8890,230
20230609,150700,1398549660,8900,8910,8910,8890,1224
20230609,150600,1387654460,8910,8860,8910,8860,1530
20230609,150500,1374043550,8850,8850,8850,8850,0
20230609,150400,1374043550,8850,8850,8850,8850,1
20230609,150300,1374034700,8860,8860,8860,8860,1
20230609,150200,1374025840,8850,8850,8850,8850,111
20230609,150100,1373043490,8840,8840,8840,8840,0
20230609,150000,1373043490,8840,8840,8840,8840,0
20230609,145900,1373043490,8840,8850,8850,8840,459
20230609,145800,1368981640,8850,8850,8850,8850,20
20230609,145700,1368804640,8850,8850,8850,8850,0
20230609,145600,1368804640,8850,8850,8850,8850,0
20230609,145500,1368804640,8850,8850,8850,8850,10
20230609,145400,1368716140,8840,8840,8840,8840,0
20230609,145300,1368716140,8840,8840,8840,8840,28
20230609,145200,1368468620,8840,8840,8840,8840,64
20230609,145100,1367902860,8840,8840,8840,8840,2000
20230609,145000,1350222860,8840,8840,8840,8840,225
20230609,144900,1348233860,8840,8840,8840,8840,195
20230609,144800,1346510060,8840,8840,8840,8840,3
20230609,144700,1346483540,8840,8830,8840,8830,55
20230609,144600,1345997350,8860,8860,8860,8860,9
20230609,144500,1345917610,8870,8870,8870,8870,98
20230609,144400,1345048350,8830,8840,8840,8830,163
20230609,144300,1343608010,8860,8860,8860,8860,0
20230609,144200,1343608010,8860,8870,8870,8860,58
20230609,144100,1343093850,8870,8840,8870,8840,4
20230609,144000,1343058410,8830,8840,8850,8830,329
20230609,143900,1340153010,8840,8840,8840,8840,5
20230609,143800,1340108810,8840,8840,8840,8840,5
20230609,143700,1340064610,8840,8850,8860,8840,2176
20230609,143600,1320827570,8850,8870,8870,8850,5725
20230609,143500,1270118160,8890,8890,8890,8890,0
20230609,143400,1270118160,8890,8890,8890,8890,1
20230609,143300,1270109270,8890,8890,8890,8890,4
20230609,143200,1270073710,8890,8870,8890,8870,7
20230609,143100,1270011560,8870,8870,8870,8870,0
20230609,143000,1270011560,8870,8870,8870,8870,0
20230609,142900,1270011560,8870,8880,8880,8870,73
20230609,142800,1269364000,8870,8870,8870,8870,0
20230609,142700,1269364000,8870,8870,8870,8870,0
20230609,142600,1269364000,8870,8870,8870,8870,0
20230609,142500,1269364000,8870,8880,8880,8870,192
20230609,142400,1267660840,8900,8900,8900,8900,0
20230609,142300,1267660840,8900,8900,8900,8900,18
20230609,142200,1267500640,8910,8910,8910,8910,0
20230609,142100,1267500640,8910,8910,8910,8910,0
20230609,142000,1267500640,8910,8900,8910,8860,1221
20230609,141900,1256661390,8910,8910,8910,8910,1
20230609,141800,1256652480,8870,8880,8880,8870,1500
20230609,141700,1243344710,8880,8900,8900,8880,230
20230609,141600,1241299710,8900,8880,8900,8880,1120
20230609,141500,1231344110,8880,8880,8880,8880,0
20230609,141400,1231344110,8880,8880,8880,8880,0
20230609,141300,1231344110,8880,8900,8900,8880,202
20230609,141200,1229550330,8880,8880,8880,8880,0
20230609,141100,1229550330,8880,8880,8880,8880,300
20230609,141000,1226886330,8900,8900,8900,8900,0
20230609,140900,1226886330,8900,8880,8900,8880,112
20230609,140800,1225890370,8880,8880,8880,8880,2
20230609,140700,1225872610,8880,8880,8880,8880,1
20230609,140600,1225863730,8880,8880,8880,8880,15
20230609,140500,1225730530,8880,8880,8880,8880,160
20230609,140400,1224309730,8880,8870,8880,8870,214
20230609,140300,1222410090,8870,8870,8870,8870,0
20230609,140200,1222410090,8870,8870,8870,8870,0
20230609,140100,1222410090,8870,8870,8870,8870,0
20230609,140000,1222410090,8870,8870,8870,8870,0
20230609,135900,1222410090,8870,8870,8870,8870,10
20230609,135800,1222321390,8870,8870,8870,8870,0
20230609,135700,1222321390,8870,8870,8870,8870,15
20230609,135600,1222188340,8870,8870,8870,8870,3
20230609,135500,1222161730,8860,8860,8860,8860,20
20230609,135400,1221984530,8870,8870,8870,8870,60
20230609,135300,1221452330,8860,8860,8860,8860,30
20230609,135200,1221186530,8860,8860,8860,8860,0
20230609,135100,1221186530,8860,8870,8870,8860,511
20230609,135000,1216653970,8860,8860,8860,8860,587
20230609,134900,1211453150,8860,8860,8860,8860,100
20230609,134800,1210567150,8860,8860,8860,8860,1
20230609,134700,1210558290,8850,8850,8850,8850,0
20230609,134600,1210558290,8850,8850,8850,8850,16
20230609,134500,1210416690,8850,8850,8850,8850,12
20230609,134400,1210310490,8850,8850,8850,8850,20
20230609,134300,1210133490,8840,8850,8850,8840,464
20230609,134200,1206031540,8850,8850,8850,8850,1
20230609,134100,1206022690,8850,8850,8850,8850,220
20230609,134000,1204075690,8840,8840,8840,8840,119
20230609,133900,1203023730,8850,8850,8850,8850,293
20230609,133800,1200430680,8840,8840,8840,8840,100
20230609,133700,1199546680,8850,8850,8850,8850,124
20230609,133600,1198449280,8850,8850,8850,8850,500
20230609,133500,1194024280,8850,8850,8850,8850,1200
20230609,133400,1183404280,8850,8850,8850,8850,0
20230609,133300,1183404280,8850,8850,8880,8850,193
20230609,133200,1181693440,8850,8850,8850,8850,113
20230609,133100,1180693390,8850,8850,8850,8850,0
20230609,133000,1180693390,8850,8850,8850,8850,0
20230609,132900,1180693390,8850,8850,8850,8850,103
20230609,132800,1179781840,8880,8880,8880,8880,300
20230609,132700,1177117840,8900,8900,8900,8900,0
20230609,132600,1177117840,8900,8900,8900,8900,1
20230609,132500,1177108940,8860,8860,8860,8860,14
20230609,132400,1176984900,8860,8860,8860,8860,53
20230609,132300,1176515320,8860,8860,8860,8860,33
20230609,132200,1176222940,8860,8860,8860,8860,0
20230609,132100,1176222940,8860,8900,8900,8860,240
20230609,132000,1174092540,8900,8900,8900,8900,0
20230609,131900,1174092540,8900,8900,8900,8900,0
20230609,131800,1174092540,8900,8900,8900,8900,280
20230609,131700,1171600540,8900,8900,8900,8900,0
20230609,131600,1171600540,8900,8900,8900,8900,0
20230609,131500,1171600540,8900,8900,8900,8900,138
20230609,131400,1170372340,8900,8900,8900,8860,1024
20230609,131300,1161261140,8860,8860,8860,8860,0
20230609,131200,1161261140,8860,8860,8860,8860,3
20230609,131100,1161234560,8850,8850,8850,8850,0
20230609,131000,1161234560,8850,8850,8850,8850,0
20230609,130900,1161234560,8850,8850,8850,8850,0
20230609,130800,1161234560,8850,8850,8850,8850,0
20230609,130700,1161234560,8850,8870,8870,8850,989
20230609,130600,1152472620,8900,8900,8900,8900,23
20230609,130500,1152267920,8910,8910,8910,8910,10
20230609,130400,1152178820,8900,8900,8900,8900,5
20230609,130300,1152134320,8910,8900,8910,8900,186
20230609,130200,1150477540,8900,8890,8900,8890,20
20230609,130100,1150299690,8870,8870,8870,8870,148
20230609,130000,1148986930,8860,8900,8900,8860,503
20230609,125900,1144530230,8900,8900,8900,8900,0
20230609,125800,1144530230,8900,8900,8900,8900,0
20230609,125700,1144530230,8900,8860,8900,8860,13
20230609,125600,1144414930,8860,8860,8860,8860,0
20230609,125500,1144414930,8860,8870,8870,8860,462
20230609,125400,1140321270,8870,8890,8890,8870,190
20230609,125300,1138635620,8890,8890,8890,8890,58
20230609,125200,1138120000,8890,8870,8890,8870,442
20230609,125100,1134191420,8840,8840,8840,8840,0
20230609,125000,1134191420,8840,8850,8850,8840,620
20230609,124900,1128705230,8850,8850,8850,8850,0
20230609,124800,1128705230,8850,8850,8850,8850,0
20230609,124700,1128705230,8850,8850,8850,8850,1090
20230609,124600,1119058730,8850,8850,8850,8850,1
20230609,124500,1119049880,8850,8850,8850,8850,3
20230609,124400,1119023330,8850,8850,8850,8850,141
20230609,124300,1117775480,8840,8830,8840,8830,369
20230609,124200,1114514520,8840,8840,8850,8830,860
20230609,124100,1106918600,8830,8840,8840,8830,355
20230609,124000,1103781490,8840,8850,8860,8840,1050
20230609,123900,1094496550,8860,8860,8860,8860,53
20230609,123800,1094026970,8870,8870,8870,8870,5
20230609,123700,1093982620,8850,8870,8870,8850,826
20230609,123600,1086667370,8870,8880,8880,8870,51
20230609,123500,1086214500,8890,8890,8890,8890,500
20230609,123400,1081769500,8890,8890,8890,8890,0
20230609,123300,1081769500,8890,8890,8890,8890,0
20230609,123200,1081769500,8890,8890,8890,8890,14
20230609,123100,1081645040,8890,8890,8890,8890,0
20230609,123000,1081645040,8890,8890,8890,8890,0
20230609,122900,1081645040,8890,8890,8890,8890,0
20230609,122800,1081645040,8890,8890,8890,8890,11
20230609,122700,1081547250,8850,8880,8880,8850,530
20230609,122600,1076851380,8890,8890,8890,8890,0
20230609,122500,1076851380,8890,8880,8890,8880,3
20230609,122400,1076824730,8890,8880,8890,8880,10
20230609,122300,1076735880,8860,8860,8860,8860,0
20230609,122200,1076735880,8860,8880,8890,8860,210
20230609,122100,1074873450,8880,8880,8880,8880,1
20230609,122000,1074864570,8880,8880,8880,8880,5
20230609,121900,1074820170,8880,8880,8880,8880,0
20230609,121800,1074820170,8880,8880,8880,8880,0
20230609,121700,1074820170,8880,8880,8880,8880,5
20230609,121600,1074775770,8880,8870,8880,8870,20
20230609,121500,1074598270,8860,8860,8860,8860,10
20230609,121400,1074509670,8850,8850,8850,8850,62
20230609,121300,1073960970,8900,8900,8900,8900,0
20230609,121200,1073960970,8900,8900,8900,8900,0
20230609,121100,1073960970,8900,8900,8900,8900,0
20230609,121000,1073960970,8900,8900,8900,8900,33
20230609,120900,1073667270,8900,8900,8900,8830,844
20230609,120800,1066197360,8880,8880,8880,8880,0
20230609,120700,1066197360,8880,8880,8880,8880,0
20230609,120600,1066197360,8880,8880,8880,8880,0
20230609,120500,1066197360,8880,8900,8900,8880,68
20230609,120400,1065592840,8910,8910,8910,8910,0
20230609,120300,1065592840,8910,8910,8910,8910,3
20230609,120200,1065566110,8890,8910,8910,8890,264
20230609,120100,1063218950,8910,8910,8910,8910,0
20230609,120000,1063218950,8910,8910,8910,8910,0
20230609,115900,1063218950,8910,8910,8910,8910,0
20230609,115800,1063218950,8910,8900,8910,8860,581
20230609,115700,1058058740,8900,8900,8900,8900,26
20230609,115600,1057827340,8910,8910,8910,8910,0
20230609,115500,1057827340,8910,8910,8910,8910,0
20230609,115400,1057827340,8910,8910,8910,8910,0
20230609,115300,1057827340,8910,8910,8910,8910,0
20230609,115200,1057827340,8910,8910,8910,8910,46
20230609,115100,1057417480,8910,8910,8910,8910,0
20230609,115000,1057417480,8910,8910,8910,8910,0
20230609,114900,1057417480,8910,8910,8910,8910,103
20230609,114800,1056499750,8910,8920,8920,8910,350
20230609,114700,1053380840,8920,8940,8940,8920,2
20230609,114600,1053362980,8940,8940,8940,8940,73
20230609,114500,1052710360,8940,8910,8940,8910,387
20230609,114400,1049261080,8910,8920,8920,8910,118
20230609,114300,1048209070,8910,8890,8910,8890,467
20230609,114200,1044051320,8890,8910,8910,8890,923
20230609,114100,1035843250,8910,8910,8910,8910,331
20230609,114000,1032894040,8910,8910,8910,8910,0
20230609,113900,1032894040,8910,8960,8960,8890,3679
20230609,113800,1000107690,8960,8960,8960,8960,0
20230609,113700,1000107690,8960,8980,8980,8960,58
20230609,113600,999587850,8980,8970,8980,8970,204
20230609,113500,997756140,8970,8950,8970,8950,962
20230609,113400,989139690,8950,8950,8950,8950,0
20230609,113300,989139690,8950,8950,8950,8950,340
20230609,113200,986096690,8950,8950,8950,8950,3
20230609,113100,986069840,8950,8960,8960,8950,126
20230609,113000,984941090,8960,8960,8960,8960,295
20230609,112900,982297890,8960,8960,8960,8960,0
20230609,112800,982297890,8960,8960,8960,8960,0
20230609,112700,982297890,8960,8960,8960,8960,103
20230609,112600,981375010,8960,8960,8960,8960,4
20230609,112500,981339170,8970,8970,8970,8970,78
20230609,112400,980639510,8970,8970,8970,8970,0
20230609,112300,980639510,8970,8920,8970,8920,99
20230609,112200,979753930,8920,8920,8920,8920,30
20230609,112100,979486330,8900,8960,8980,8900,1140
20230609,112000,969307510,8960,8980,8980,8960,83
20230609,111900,968563710,8950,8950,8950,8950,0
20230609,111800,968563710,8950,8990,8990,8950,8
20230609,111700,968492030,9000,9000,9000,9000,0
20230609,111600,968492030,9000,9000,9000,9000,0
20230609,111500,968492030,9000,8960,9000,8960,304
20230609,111400,965758030,9000,9000,9000,9000,0
20230609,111300,965758030,9000,9000,9000,8930,2676
20230609,111200,941752920,9000,9010,9010,9000,741
20230609,111100,935081770,9010,9010,9010,9010,3
20230609,111000,935054740,9010,9010,9010,9010,0
20230609,110900,935054740,9010,9010,9010,9010,20
20230609,110800,934874540,9010,9010,9010,8960,114
20230609,110700,933848700,9010,9020,9030,9010,970
20230609,110600,925106290,9020,9020,9030,9010,2213
20230609,110500,905134810,9010,9010,9020,8950,2156
20230609,110400,885725070,9010,9010,9010,9000,732
20230609,110300,879135030,9010,9000,9010,9000,97
20230609,110200,878261950,9000,8990,9010,8990,1422
20230609,110100,865466630,8990,8990,9000,8940,1227
20230609,110000,854441040,8980,8960,8980,8960,2335
20230609,105900,833483390,8930,8930,8930,8930,406
20230609,105800,829857810,8920,8920,8920,8920,23
20230609,105700,829652650,8910,8970,8970,8910,2251
20230609,105600,809493150,8970,8960,8970,8960,1127
20230609,105500,799384470,8960,8950,8960,8950,821
20230609,105400,792029680,8960,8950,8960,8950,1643
20230609,105300,777309590,8960,8920,8960,8920,1470
20230609,105200,764169570,8920,8920,8920,8920,843
20230609,105100,756650010,8920,8920,8920,8920,1050
20230609,105000,747284010,8920,8910,8920,8910,1500
20230609,104900,733916010,8920,8920,8920,8920,7
20230609,104800,733853570,8910,8910,8910,8910,2073
20230609,104700,715383140,8910,8910,8910,8910,1
20230609,104600,715374230,8900,8900,8900,8900,6
20230609,104500,715320830,8840,8840,8840,8840,100
20230609,104400,714436830,8850,8890,8890,8850,500
20230609,104300,710003260,8890,8890,8890,8890,50
20230609,104200,709558760,8900,8900,8900,8900,14
20230609,104100,709434160,8910,8900,8910,8900,1153
20230609,104000,699160960,8910,8910,8910,8900,236
20230609,103900,697060320,8910,8910,8910,8910,30
20230609,103800,696793020,8910,8910,8920,8910,358
20230609,103700,693603230,8910,8910,8920,8910,214
20230609,103600,691696480,8910,8900,8910,8900,424
20230609,103500,687922870,8900,8900,8900,8880,403
20230609,103400,684339290,8910,8900,8910,8900,580
20230609,103300,679176670,8910,8910,8910,8910,220
20230609,103200,677216470,8910,8900,8910,8900,974
20230609,103100,668541140,8910,8910,8910,8910,20
20230609,103000,668362940,8910,8910,8930,8900,730
20230609,102900,661860530,8930,8910,8930,8910,1495
20230609,102800,648527160,8920,8880,8920,8870,1623
20230609,102700,634079240,8900,8900,8910,8900,461
20230609,102600,629976230,8900,8900,8900,8900,50
20230609,102500,629531230,8920,8920,8920,8850,1027
20230609,102400,620411630,8900,8880,8900,8880,1385
20230609,102300,608085630,8880,8870,8880,8870,1201
20230609,102200,597430040,8870,8940,8940,8780,3858
20230609,102100,563278470,8930,8900,8930,8790,13761
20230609,102000,440949360,8900,8840,8900,8830,5294
20230609,101900,393992270,8840,8810,8840,8790,2018
20230609,101800,376200680,8830,8810,8830,8810,716
20230609,101700,369889260,8800,8780,8810,8780,2165
20230609,101600,350844460,8770,8750,8770,8740,926
20230609,101500,342729750,8740,8720,8740,8720,1456
20230609,101400,330006050,8660,8730,8730,8660,2
20230609,101300,329988660,8630,8720,8720,8630,9873
20230609,101200,244315110,8720,8730,8730,8720,1000
20230609,101100,235594480,8730,8730,8730,8730,260
20230609,101000,233324680,8740,8740,8740,8740,140
20230609,100900,232101080,8740,8750,8750,8740,388
20230609,100800,228709690,8750,8750,8750,8750,424
20230609,100700,224999690,8760,8760,8760,8760,0
20230609,100600,224999690,8760,8760,8760,8760,10
20230609,100500,224912090,8750,8750,8750,8750,200
20230609,100400,223162090,8750,8750,8750,8750,28
20230609,100300,222917090,8770,8770,8770,8770,278
20230609,100200,220479030,8750,8750,8750,8750,0
20230609,100100,220479030,8750,8750,8750,8750,45
20230609,100000,220085280,8750,8750,8750,8750,100
20230609,095900,219210280,8750,8750,8750,8750,2
20230609,095800,219192780,8750,8750,8750,8750,33
20230609,095700,218904030,8750,8750,8750,8750,0
20230609,095600,218904030,8750,8750,8750,8750,32
20230609,095500,218624030,8750,8750,8750,8750,72
20230609,095400,217994030,8750,8750,8750,8750,20
20230609,095300,217819030,8740,8740,8740,8740,110
20230609,095200,216857630,8750,8750,8750,8750,27
20230609,095100,216621380,8750,8770,8770,8750,150
20230609,095000,215307880,8770,8770,8780,8770,232
20230609,094900,213272210,8790,8770,8790,8770,33
20230609,094800,212982240,8770,8770,8770,8770,90
20230609,094700,212192940,8810,8810,8810,8810,0
20230609,094600,212192940,8810,8810,8810,8810,40
20230609,094500,211840540,8810,8730,8810,8730,716
20230609,094400,205548810,8730,8720,8730,8720,11
20230609,094300,205452790,8720,8720,8720,8720,0
20230609,094200,205452790,8720,8730,8730,8720,218
20230609,094100,203551730,8730,8730,8730,8730,458
20230609,094000,199553390,8760,8750,8790,8750,453
20230609,093900,195576240,8720,8750,8750,8720,1051
20230609,093800,186404260,8750,8770,8790,8750,540
20230609,093700,181674130,8760,8760,8760,8760,69
20230609,093600,181069690,8760,8780,8790,8760,1084
20230609,093500,171552700,8790,8790,8790,8790,7
20230609,093400,171491170,8780,8790,8790,8780,123
20230609,093300,170411100,8790,8780,8790,8780,12
20230609,093200,170305640,8780,8790,8790,8780,1167
20230609,093100,160058800,8790,8810,8810,8790,481
20230609,093000,155830790,8790,8790,8790,8790,1317
20230609,092900,144254360,8790,8790,8790,8790,533
20230609,092800,139569290,8790,8800,8800,8790,26
20230609,092700,139340700,8790,8810,8810,8790,378
20230609,092600,136016620,8800,8800,8800,8800,479
20230609,092500,131801420,8790,8800,8800,8790,275
20230609,092400,129381660,8800,8800,8800,8800,55
20230609,092300,128897660,8800,8800,8800,8800,205
20230609,092200,127093660,8800,8800,8800,8800,197
20230609,092100,125360060,8800,8810,8810,8790,1130
20230609,092000,115419900,8800,8820,8820,8800,682
20230609,091900,109415720,8830,8830,8830,8830,315
20230609,091800,106634270,8830,8820,8830,8810,165
20230609,091700,105178720,8820,8840,8840,8820,443
20230609,091600,101271190,8840,8800,8840,8790,2529
20230609,091500,78964650,8800,8810,8810,8800,1124
20230609,091400,69072940,8830,8810,8830,8810,352
20230609,091300,65968780,8800,8790,8830,8790,1369
20230609,091200,53913030,8790,8780,8790,8780,250
20230609,091100,51716870,8780,8730,8780,8730,527
20230609,091000,47098930,8740,8740,8740,8740,0
20230609,090900,47098930,8740,8770,8770,8730,324
20230609,090800,44259170,8770,8770,8770,8770,10
20230609,090700,44171470,8790,8780,8790,8750,565
20230609,090600,39224240,8780,8750,8780,8750,416
20230609,090500,35573940,8770,8770,8770,8770,2
20230609,090400,35556400,8760,8760,8760,8760,230
20230609,090300,33541600,8760,8700,8760,8700,1078
20230609,090200,24107020,8680,8720,8720,8680,546
20230609,090100,19350940,8720,8720,8720,8720,137
20230609,090000,18156300,8750,8760,8760,8710,2078