stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,212900,395509120,3175,3175,3175,3175,8640
20230609,212800,395509120,3175,3175,3175,3175,0
20230609,212700,395509120,3175,3175,3175,3175,0
20230609,212600,395509120,3175,3175,3175,3175,0
20230609,212500,395509120,3175,3175,3175,3175,0
20230609,212400,395509120,3175,3175,3175,3175,0
20230609,212300,395509120,3175,3175,3175,3175,0
20230609,212200,395509120,3175,3175,3175,3175,0
20230609,212100,395509120,3175,3175,3175,3175,0
20230609,212000,395509120,3175,3175,3175,3175,0
20230609,211900,395509120,3175,3175,3175,3175,0
20230609,211800,395509120,3175,3175,3175,3175,0
20230609,211700,395509120,3175,3175,3175,3175,0
20230609,211600,395509120,3175,3175,3175,3175,0
20230609,211500,395509120,3175,3175,3175,3175,0
20230609,211400,395509120,3175,3175,3175,3175,0
20230609,211300,395509120,3175,3175,3175,3175,0
20230609,211200,395509120,3175,3175,3175,3175,0
20230609,211100,395509120,3175,3175,3175,3175,0
20230609,211000,395509120,3175,3175,3175,3175,0
20230609,210900,395509120,3175,3175,3175,3175,0
20230609,210800,395509120,3175,3175,3175,3175,0
20230609,210700,395509120,3175,3175,3175,3175,0
20230609,210600,395509120,3175,3175,3175,3175,0
20230609,210500,395509120,3175,3175,3175,3175,0
20230609,210400,395509120,3175,3175,3175,3175,0
20230609,210300,395509120,3175,3175,3175,3175,0
20230609,210200,395509120,3175,3175,3175,3175,0
20230609,210100,395509120,3175,3175,3175,3175,0
20230609,210000,395509120,3175,3175,3175,3175,0
20230609,205900,395509120,3175,3175,3175,3175,8640
20230609,205800,395509120,3175,3175,3175,3175,0
20230609,205700,395509120,3175,3175,3175,3175,0
20230609,205600,395509120,3175,3175,3175,3175,0
20230609,205500,395509120,3175,3175,3175,3175,0
20230609,205400,395509120,3175,3175,3175,3175,0
20230609,205300,395509120,3175,3175,3175,3175,0
20230609,205200,395509120,3175,3175,3175,3175,0
20230609,205100,395509120,3175,3175,3175,3175,0
20230609,205000,395509120,3175,3175,3175,3175,0
20230609,204900,395509120,3175,3175,3175,3175,0
20230609,204800,395509120,3175,3175,3175,3175,0
20230609,204700,395509120,3175,3175,3175,3175,0
20230609,204600,395509120,3175,3175,3175,3175,0
20230609,204500,395509120,3175,3175,3175,3175,0
20230609,204400,395509120,3175,3175,3175,3175,0
20230609,204300,395509120,3175,3175,3175,3175,0
20230609,204200,395509120,3175,3175,3175,3175,0
20230609,204100,395509120,3175,3175,3175,3175,0
20230609,204000,395509120,3175,3175,3175,3175,0
20230609,203900,395509120,3175,3175,3175,3175,0
20230609,203800,395509120,3175,3175,3175,3175,0
20230609,203700,395509120,3175,3175,3175,3175,0
20230609,203600,395509120,3175,3175,3175,3175,0
20230609,203500,395509120,3175,3175,3175,3175,0
20230609,203400,395509120,3175,3175,3175,3175,0
20230609,203300,395509120,3175,3175,3175,3175,0
20230609,203200,395509120,3175,3175,3175,3175,0
20230609,203100,395509120,3175,3175,3175,3175,0
20230609,203000,395509120,3175,3175,3175,3175,0
20230609,202900,395509120,3175,3175,3175,3175,8640
20230609,202800,395509120,3175,3175,3175,3175,0
20230609,202700,395509120,3175,3175,3175,3175,0
20230609,202600,395509120,3175,3175,3175,3175,0
20230609,202500,395509120,3175,3175,3175,3175,0
20230609,202400,395509120,3175,3175,3175,3175,0
20230609,202300,395509120,3175,3175,3175,3175,0
20230609,202200,395509120,3175,3175,3175,3175,0
20230609,202100,395509120,3175,3175,3175,3175,0
20230609,202000,395509120,3175,3175,3175,3175,0
20230609,201900,395509120,3175,3175,3175,3175,0
20230609,201800,395509120,3175,3175,3175,3175,0
20230609,201700,395509120,3175,3175,3175,3175,0
20230609,201600,395509120,3175,3175,3175,3175,0
20230609,201500,395509120,3175,3175,3175,3175,0
20230609,201400,395509120,3175,3175,3175,3175,0
20230609,201300,395509120,3175,3175,3175,3175,0
20230609,201200,395509120,3175,3175,3175,3175,0
20230609,201100,395509120,3175,3175,3175,3175,0
20230609,201000,395509120,3175,3175,3175,3175,0
20230609,200900,395509120,3175,3175,3175,3175,0
20230609,200800,395509120,3175,3175,3175,3175,0
20230609,200700,395509120,3175,3175,3175,3175,0
20230609,200600,395509120,3175,3175,3175,3175,0
20230609,200500,395509120,3175,3175,3175,3175,0
20230609,200400,395509120,3175,3175,3175,3175,0
20230609,200300,395509120,3175,3175,3175,3175,0
20230609,200200,395509120,3175,3175,3175,3175,0
20230609,200100,395509120,3175,3175,3175,3175,0
20230609,200000,395509120,3175,3175,3175,3175,0
20230609,195900,395509120,3175,3175,3175,3175,8640
20230609,195800,395509120,3175,3175,3175,3175,0
20230609,195700,395509120,3175,3175,3175,3175,0
20230609,195600,395509120,3175,3175,3175,3175,0
20230609,195500,395509120,3175,3175,3175,3175,0
20230609,195400,395509120,3175,3175,3175,3175,0
20230609,195300,395509120,3175,3175,3175,3175,0
20230609,195200,395509120,3175,3175,3175,3175,0
20230609,195100,395509120,3175,3175,3175,3175,0
20230609,195000,395509120,3175,3175,3175,3175,0
20230609,194900,395509120,3175,3175,3175,3175,0
20230609,194800,395509120,3175,3175,3175,3175,0
20230609,194700,395509120,3175,3175,3175,3175,0
20230609,194600,395509120,3175,3175,3175,3175,0
20230609,194500,395509120,3175,3175,3175,3175,0
20230609,194400,395509120,3175,3175,3175,3175,0
20230609,194300,395509120,3175,3175,3175,3175,0
20230609,194200,395509120,3175,3175,3175,3175,0
20230609,194100,395509120,3175,3175,3175,3175,0
20230609,194000,395509120,3175,3175,3175,3175,0
20230609,193900,395509120,3175,3175,3175,3175,0
20230609,193800,395509120,3175,3175,3175,3175,0
20230609,193700,395509120,3175,3175,3175,3175,0
20230609,193600,395509120,3175,3175,3175,3175,0
20230609,193500,395509120,3175,3175,3175,3175,0
20230609,193400,395509120,3175,3175,3175,3175,0
20230609,193300,395509120,3175,3175,3175,3175,0
20230609,193200,395509120,3175,3175,3175,3175,0
20230609,193100,395509120,3175,3175,3175,3175,0
20230609,193000,395509120,3175,3175,3175,3175,0
20230609,192900,395509120,3175,3175,3175,3175,8640
20230609,192800,395509120,3175,3175,3175,3175,0
20230609,192700,395509120,3175,3175,3175,3175,0
20230609,192600,395509120,3175,3175,3175,3175,0
20230609,192500,395509120,3175,3175,3175,3175,0
20230609,192400,395509120,3175,3175,3175,3175,0
20230609,192300,395509120,3175,3175,3175,3175,0
20230609,192200,395509120,3175,3175,3175,3175,0
20230609,192100,395509120,3175,3175,3175,3175,0
20230609,192000,395509120,3175,3175,3175,3175,0
20230609,191900,395509120,3175,3175,3175,3175,0
20230609,191800,395509120,3175,3175,3175,3175,0
20230609,191700,395509120,3175,3175,3175,3175,0
20230609,191600,395509120,3175,3175,3175,3175,0
20230609,191500,395509120,3175,3175,3175,3175,0
20230609,191400,395509120,3175,3175,3175,3175,0
20230609,191300,395509120,3175,3175,3175,3175,0
20230609,191200,395509120,3175,3175,3175,3175,0
20230609,191100,395509120,3175,3175,3175,3175,0
20230609,191000,395509120,3175,3175,3175,3175,0
20230609,190900,395509120,3175,3175,3175,3175,0
20230609,190800,395509120,3175,3175,3175,3175,0
20230609,190700,395509120,3175,3175,3175,3175,0
20230609,190600,395509120,3175,3175,3175,3175,0
20230609,190500,395509120,3175,3175,3175,3175,0
20230609,190400,395509120,3175,3175,3175,3175,0
20230609,190300,395509120,3175,3175,3175,3175,0
20230609,190200,395509120,3175,3175,3175,3175,0
20230609,190100,395509120,3175,3175,3175,3175,0
20230609,190000,395509120,3175,3175,3175,3175,0
20230609,185900,395509120,3175,3175,3175,3175,8640
20230609,185800,395509120,3175,3175,3175,3175,0
20230609,185700,395509120,3175,3175,3175,3175,0
20230609,185600,395509120,3175,3175,3175,3175,0
20230609,185500,395509120,3175,3175,3175,3175,0
20230609,185400,395509120,3175,3175,3175,3175,0
20230609,185300,395509120,3175,3175,3175,3175,0
20230609,185200,395509120,3175,3175,3175,3175,0
20230609,185100,395509120,3175,3175,3175,3175,0
20230609,185000,395509120,3175,3175,3175,3175,0
20230609,184900,395509120,3175,3175,3175,3175,0
20230609,184800,395509120,3175,3175,3175,3175,0
20230609,184700,395509120,3175,3175,3175,3175,0
20230609,184600,395509120,3175,3175,3175,3175,0
20230609,184500,395509120,3175,3175,3175,3175,0
20230609,184400,395509120,3175,3175,3175,3175,0
20230609,184300,395509120,3175,3175,3175,3175,0
20230609,184200,395509120,3175,3175,3175,3175,0
20230609,184100,395509120,3175,3175,3175,3175,0
20230609,184000,395509120,3175,3175,3175,3175,0
20230609,183900,395509120,3175,3175,3175,3175,0
20230609,183800,395509120,3175,3175,3175,3175,0
20230609,183700,395509120,3175,3175,3175,3175,0
20230609,183600,395509120,3175,3175,3175,3175,0
20230609,183500,395509120,3175,3175,3175,3175,0
20230609,183400,395509120,3175,3175,3175,3175,0
20230609,183300,395509120,3175,3175,3175,3175,0
20230609,183200,395509120,3175,3175,3175,3175,0
20230609,183100,395509120,3175,3175,3175,3175,0
20230609,183000,395509120,3175,3175,3175,3175,0
20230609,182900,395509120,3175,3175,3175,3175,8640
20230609,182800,395509120,3175,3175,3175,3175,0
20230609,182700,395509120,3175,3175,3175,3175,0
20230609,182600,395509120,3175,3175,3175,3175,0
20230609,182500,395509120,3175,3175,3175,3175,0
20230609,182400,395509120,3175,3175,3175,3175,0
20230609,182300,395509120,3175,3175,3175,3175,0
20230609,182200,395509120,3175,3175,3175,3175,0
20230609,182100,395509120,3175,3175,3175,3175,0
20230609,182000,395509120,3175,3175,3175,3175,0
20230609,181900,395509120,3175,3175,3175,3175,0
20230609,181800,395509120,3175,3175,3175,3175,0
20230609,181700,395509120,3175,3175,3175,3175,0
20230609,181600,395509120,3175,3175,3175,3175,0
20230609,181500,395509120,3175,3175,3175,3175,0
20230609,181400,395509120,3175,3175,3175,3175,0
20230609,181300,395509120,3175,3175,3175,3175,0
20230609,181200,395509120,3175,3175,3175,3175,0
20230609,181100,395509120,3175,3175,3175,3175,0
20230609,181000,395509120,3175,3175,3175,3175,0
20230609,180900,395509120,3175,3175,3175,3175,0
20230609,180800,395509120,3175,3175,3175,3175,0
20230609,180700,395509120,3175,3175,3175,3175,0
20230609,180600,395509120,3175,3175,3175,3175,0
20230609,180500,395509120,3175,3175,3175,3175,0
20230609,180400,395509120,3175,3175,3175,3175,0
20230609,180300,395509120,3175,3175,3175,3175,0
20230609,180200,395509120,3175,3175,3175,3175,0
20230609,180100,395509120,3175,3175,3175,3175,0
20230609,180000,395509120,3175,3175,3175,3175,0
20230609,175900,395509120,3175,3175,3175,3175,8640
20230609,175800,395509120,3175,3175,3175,3175,0
20230609,175700,395509120,3175,3175,3175,3175,0
20230609,175600,395509120,3175,3175,3175,3175,0
20230609,175500,395509120,3175,3175,3175,3175,0
20230609,175400,395509120,3175,3175,3175,3175,0
20230609,175300,395509120,3175,3175,3175,3175,0
20230609,175200,395509120,3175,3175,3175,3175,0
20230609,175100,395509120,3175,3175,3175,3175,0
20230609,175000,395509120,3175,3175,3175,3175,0
20230609,174900,395509120,3175,3175,3175,3175,0
20230609,174800,395509120,3175,3175,3175,3175,0
20230609,174700,395509120,3175,3175,3175,3175,0
20230609,174600,395509120,3175,3175,3175,3175,0
20230609,174500,395509120,3175,3175,3175,3175,0
20230609,174400,395509120,3175,3175,3175,3175,0
20230609,174300,395509120,3175,3175,3175,3175,0
20230609,174200,395509120,3175,3175,3175,3175,0
20230609,174100,395509120,3175,3175,3175,3175,0
20230609,174000,395509120,3175,3175,3175,3175,0
20230609,173900,395509120,3175,3175,3175,3175,0
20230609,173800,395509120,3175,3175,3175,3175,0
20230609,173700,395509120,3175,3175,3175,3175,0
20230609,173600,395509120,3175,3175,3175,3175,0
20230609,173500,395509120,3175,3175,3175,3175,0
20230609,173400,395509120,3175,3175,3175,3175,0
20230609,173300,395509120,3175,3175,3175,3175,0
20230609,173200,395509120,3175,3175,3175,3175,0
20230609,173100,395509120,3175,3175,3175,3175,0
20230609,173000,395509120,3175,3175,3175,3175,0
20230609,172900,395509120,3175,3175,3175,3175,8640
20230609,172800,395509120,3175,3175,3175,3175,0
20230609,172700,395509120,3175,3175,3175,3175,0
20230609,172600,395509120,3175,3175,3175,3175,0
20230609,172500,395509120,3175,3175,3175,3175,0
20230609,172400,395509120,3175,3175,3175,3175,0
20230609,172300,395509120,3175,3175,3175,3175,0
20230609,172200,395509120,3175,3175,3175,3175,0
20230609,172100,395509120,3175,3175,3175,3175,0
20230609,172000,395509120,3175,3175,3175,3175,0
20230609,171900,395509120,3175,3175,3175,3175,0
20230609,171800,395509120,3175,3175,3175,3175,0
20230609,171700,395509120,3175,3175,3175,3175,0
20230609,171600,395509120,3175,3175,3175,3175,0
20230609,171500,395509120,3175,3175,3175,3175,0
20230609,171400,395509120,3175,3175,3175,3175,0
20230609,171300,395509120,3175,3175,3175,3175,0
20230609,171200,395509120,3175,3175,3175,3175,0
20230609,171100,395509120,3175,3175,3175,3175,0
20230609,171000,395509120,3175,3175,3175,3175,0
20230609,170900,395509120,3175,3175,3175,3175,0
20230609,170800,395509120,3175,3175,3175,3175,0
20230609,170700,395509120,3175,3175,3175,3175,0
20230609,170600,395509120,3175,3175,3175,3175,0
20230609,170500,395509120,3175,3175,3175,3175,0
20230609,170400,395509120,3175,3175,3175,3175,0
20230609,170300,395509120,3175,3175,3175,3175,0
20230609,170200,395509120,3175,3175,3175,3175,0
20230609,170100,395509120,3175,3175,3175,3175,0
20230609,170000,395509120,3175,3175,3175,3175,0
20230609,165900,395509120,3175,3175,3175,3175,8640
20230609,165800,395509120,3175,3175,3175,3175,0
20230609,165700,395509120,3175,3175,3175,3175,0
20230609,165600,395509120,3175,3175,3175,3175,0
20230609,165500,395509120,3175,3175,3175,3175,0
20230609,165400,395509120,3175,3175,3175,3175,0
20230609,165300,395509120,3175,3175,3175,3175,0
20230609,165200,395509120,3175,3175,3175,3175,0
20230609,165100,395509120,3175,3175,3175,3175,0
20230609,165000,395509120,3175,3175,3175,3175,0
20230609,164900,395509120,3175,3175,3175,3175,0
20230609,164800,395509120,3175,3175,3175,3175,0
20230609,164700,395509120,3175,3175,3175,3175,0
20230609,164600,395509120,3175,3175,3175,3175,0
20230609,164500,395509120,3175,3175,3175,3175,0
20230609,164400,395509120,3175,3175,3175,3175,0
20230609,164300,395509120,3175,3175,3175,3175,0
20230609,164200,395509120,3175,3175,3175,3175,0
20230609,164100,395509120,3175,3175,3175,3175,0
20230609,164000,395509120,3175,3175,3175,3175,0
20230609,163900,395509120,3175,3175,3175,3175,0
20230609,163800,395509120,3175,3175,3175,3175,0
20230609,163700,395509120,3175,3175,3175,3175,0
20230609,163600,395509120,3175,3175,3175,3175,0
20230609,163500,395509120,3175,3175,3175,3175,0
20230609,163400,395509120,3175,3175,3175,3175,0
20230609,163300,395509120,3175,3175,3175,3175,0
20230609,163200,395509120,3175,3175,3175,3175,0
20230609,163100,395509120,3175,3175,3175,3175,0
20230609,163000,395509120,3175,3175,3175,3175,0
20230609,162900,395509120,3175,3175,3175,3175,8640
20230609,162800,395509120,3175,3175,3175,3175,0
20230609,162700,395509120,3175,3175,3175,3175,0
20230609,162600,395509120,3175,3175,3175,3175,0
20230609,162500,395509120,3175,3175,3175,3175,0
20230609,162400,395509120,3175,3175,3175,3175,0
20230609,162300,395509120,3175,3175,3175,3175,0
20230609,162200,395509120,3175,3175,3175,3175,0
20230609,162100,395509120,3175,3175,3175,3175,0
20230609,162000,395509120,3175,3175,3175,3175,0
20230609,161900,395509120,3175,3175,3175,3175,0
20230609,161800,395509120,3175,3175,3175,3175,0
20230609,161700,395509120,3175,3175,3175,3175,0
20230609,161600,395509120,3175,3175,3175,3175,0
20230609,161500,395509120,3175,3175,3175,3175,0
20230609,161400,395509120,3175,3175,3175,3175,0
20230609,161300,395509120,3175,3175,3175,3175,0
20230609,161200,395509120,3175,3175,3175,3175,0
20230609,161100,395509120,3175,3175,3175,3175,0
20230609,161000,395509120,3175,3175,3175,3175,0
20230609,160900,395509120,3175,3175,3175,3175,0
20230609,160800,395509120,3175,3175,3175,3175,0
20230609,160700,395509120,3175,3175,3175,3175,0
20230609,160600,395509120,3175,3175,3175,3175,0
20230609,160500,395509120,3175,3175,3175,3175,0
20230609,160400,395509120,3175,3175,3175,3175,0
20230609,160300,395509120,3175,3175,3175,3175,0
20230609,160200,395509120,3175,3175,3175,3175,0
20230609,160100,395509120,3175,3175,3175,3175,0
20230609,160000,395509120,3175,3175,3175,3175,0
20230609,155900,395509120,3175,3175,3175,3175,8640
20230609,155800,395509120,3175,3175,3175,3175,0
20230609,155700,395509120,3175,3175,3175,3175,0
20230609,155600,395509120,3175,3175,3175,3175,0
20230609,155500,395509120,3175,3175,3175,3175,0
20230609,155400,395509120,3175,3175,3175,3175,0
20230609,155300,395509120,3175,3175,3175,3175,0
20230609,155200,395509120,3175,3175,3175,3175,0
20230609,155100,395509120,3175,3175,3175,3175,0
20230609,155000,395509120,3175,3175,3175,3175,0
20230609,154900,395509120,3175,3175,3175,3175,0
20230609,154800,395509120,3175,3175,3175,3175,0
20230609,154700,395509120,3175,3175,3175,3175,0
20230609,154600,395509120,3175,3175,3175,3175,0
20230609,154500,395509120,3175,3175,3175,3175,0
20230609,154400,395509120,3175,3175,3175,3175,0
20230609,154300,395509120,3175,3175,3175,3175,0
20230609,154200,395509120,3175,3175,3175,3175,0
20230609,154100,395509120,3175,3175,3175,3175,0
20230609,154000,395509120,3175,3175,3175,3175,0
20230609,153900,395509120,3175,3175,3175,3175,0
20230609,153800,395509120,3175,3175,3175,3175,0
20230609,153700,395509120,3175,3175,3175,3175,0
20230609,153600,395509120,3175,3175,3175,3175,0
20230609,153500,395509120,3175,3175,3175,3175,0
20230609,153400,395509120,3175,3175,3175,3175,0
20230609,153300,395509120,3175,3175,3175,3175,0
20230609,153200,395509120,3175,3175,3175,3175,0
20230609,153100,395509120,3175,3175,3175,3175,0
20230609,153000,395509120,3175,3175,3175,3175,8640
20230609,152900,368077120,3185,3185,3185,3185,0
20230609,152800,368077120,3185,3185,3185,3185,0
20230609,152700,368077120,3185,3185,3185,3185,0
20230609,152600,368077120,3185,3185,3185,3185,0
20230609,152500,368077120,3185,3185,3185,3185,0
20230609,152400,368077120,3185,3185,3185,3185,0
20230609,152300,368077120,3185,3185,3185,3185,0
20230609,152200,368077120,3185,3185,3185,3185,0
20230609,152100,368077120,3185,3185,3185,3185,0
20230609,152000,368077120,3185,3185,3185,3185,0
20230609,151900,368077120,3185,3185,3185,3185,191
20230609,151800,367468785,3185,3185,3185,3185,179
20230609,151700,366898670,3185,3185,3185,3180,1645
20230609,151600,361665855,3185,3185,3185,3185,313
20230609,151500,360668950,3185,3180,3185,3180,536
20230609,151400,358961795,3185,3185,3185,3185,193
20230609,151300,358347090,3185,3185,3185,3185,250
20230609,151200,357550840,3185,3185,3185,3185,191
20230609,151100,356942505,3185,3185,3185,3180,236
20230609,151000,356191045,3185,3185,3185,3185,166
20230609,150900,355662335,3185,3185,3185,3185,185
20230609,150800,355073110,3185,3185,3185,3180,177
20230609,150700,354509385,3185,3185,3185,3185,517
20230609,150600,352862740,3185,3185,3185,3185,193
20230609,150500,352248035,3185,3185,3185,3180,164
20230609,150400,351725700,3185,3185,3185,3185,147
20230609,150300,351257505,3185,3185,3185,3185,249
20230609,150200,350464440,3185,3185,3185,3185,165
20230609,150100,349938915,3185,3185,3185,3185,230
20230609,150000,349206365,3185,3185,3185,3185,668
20230609,145900,347078785,3185,3185,3185,3185,219
20230609,145800,346381270,3185,3185,3185,3180,179
20230609,145700,345811290,3185,3185,3185,3185,177
20230609,145600,345247545,3185,3185,3185,3180,172
20230609,145500,344699730,3185,3185,3185,3185,170
20230609,145400,344158280,3185,3185,3185,3185,226
20230609,145300,343438470,3185,3185,3185,3185,320
20230609,145200,342419270,3185,3185,3185,3185,2177
20230609,145100,335485525,3185,3185,3185,3185,141
20230609,145000,335036440,3185,3185,3185,3185,178
20230609,144900,334469510,3185,3185,3185,3185,175
20230609,144800,333912135,3185,3185,3185,3185,162
20230609,144700,333396165,3185,3185,3185,3180,303
20230609,144600,332431115,3185,3185,3185,3185,675
20230609,144500,330281240,3185,3185,3185,3180,2026
20230609,144400,323837705,3185,3185,3185,3180,1365
20230609,144300,319496080,3185,3185,3185,3185,423
20230609,144200,318148825,3185,3185,3185,3185,170
20230609,144100,317607375,3185,3185,3185,3185,176
20230609,144000,317046815,3185,3185,3185,3185,171
20230609,143900,316502180,3185,3185,3185,3185,174
20230609,143800,315947990,3185,3185,3185,3180,146
20230609,143700,315482985,3185,3185,3185,3185,215
20230609,143600,314798210,3185,3185,3185,3185,41
20230609,143500,314667625,3185,3185,3185,3185,17
20230609,143400,314613480,3185,3185,3185,3180,458
20230609,143300,313156495,3185,3185,3185,3185,16
20230609,143200,313105535,3185,3185,3185,3185,17
20230609,143100,313051390,3185,3185,3185,3185,86
20230609,143000,312777480,3185,3185,3185,3180,44
20230609,142900,312637345,3180,3185,3185,3180,4
20230609,142800,312624610,3185,3185,3185,3185,26
20230609,142700,312541800,3185,3185,3185,3185,75
20230609,142600,312302925,3185,3185,3185,3185,4
20230609,142500,312290185,3185,3185,3185,3185,22
20230609,142400,312220115,3185,3185,3185,3185,7
20230609,142300,312197820,3185,3185,3185,3180,215
20230609,142200,311514045,3185,3185,3185,3185,23
20230609,142100,311440790,3185,3185,3185,3185,13
20230609,142000,311399385,3185,3185,3185,3185,17
20230609,141900,311345240,3185,3185,3185,3180,66
20230609,141800,311135280,3185,3185,3185,3180,97
20230609,141700,310826685,3185,3185,3185,3185,6
20230609,141600,310807575,3185,3185,3185,3185,78
20230609,141500,310559145,3185,3185,3185,3185,681
20230609,141400,308390160,3190,3185,3190,3185,2009
20230609,141300,301983835,3185,3185,3185,3185,19
20230609,141200,301923320,3185,3185,3185,3185,1012
20230609,141100,298700100,3185,3185,3185,3185,17
20230609,141000,298645955,3185,3185,3185,3180,2494
20230609,140900,290714930,3185,3185,3185,3185,21
20230609,140800,290648045,3185,3185,3185,3180,65
20230609,140700,290441270,3185,3185,3185,3180,683
20230609,140600,288266165,3180,3185,3185,3180,1632
20230609,140500,283076300,3185,3180,3185,3180,2200
20230609,140400,276069450,3185,3185,3185,3185,122
20230609,140300,275680880,3185,3185,3185,3185,40
20230609,140200,275553480,3185,3180,3185,3180,3
20230609,140100,275543930,3185,3185,3185,3180,27
20230609,140000,275457960,3185,3185,3185,3180,679
20230609,135900,273298555,3185,3185,3185,3185,20
20230609,135800,273234855,3185,3185,3185,3185,17
20230609,135700,273180710,3185,3185,3185,3185,43
20230609,135600,273043755,3185,3185,3185,3185,61
20230609,135500,272849470,3185,3185,3185,3185,38
20230609,135400,272728440,3180,3185,3185,3180,443
20230609,135300,271319570,3185,3185,3185,3185,115
20230609,135200,270953295,3185,3185,3185,3185,14
20230609,135100,270908705,3180,3185,3185,3180,7245
20230609,135000,247859510,3185,3185,3185,3185,78
20230609,134900,247611080,3185,3185,3185,3185,20
20230609,134800,247547380,3185,3185,3185,3185,30
20230609,134700,247451830,3185,3185,3185,3185,44
20230609,134600,247311690,3185,3185,3185,3185,20
20230609,134500,247247990,3185,3185,3185,3185,9
20230609,134400,247219325,3180,3185,3185,3180,44
20230609,134300,247079285,3185,3185,3185,3185,3
20230609,134200,247069730,3185,3185,3185,3185,17
20230609,134100,247015585,3185,3185,3185,3185,144
20230609,134000,246556945,3185,3185,3185,3185,58
20230609,133900,246372215,3185,3185,3185,3180,778
20230609,133800,243898010,3180,3185,3185,3180,180
20230609,133700,243325495,3185,3185,3185,3185,40
20230609,133600,243198095,3185,3185,3185,3185,18
20230609,133500,243140765,3185,3185,3185,3185,27
20230609,133400,243054770,3185,3185,3185,3185,16
20230609,133300,243003810,3180,3185,3185,3180,510
20230609,133200,241379465,3185,3185,3185,3185,12
20230609,133100,241341245,3185,3185,3185,3185,1073
20230609,133000,237923740,3185,3185,3185,3185,189
20230609,132900,237321775,3185,3185,3185,3185,29
20230609,132800,237229410,3185,3185,3185,3185,16
20230609,132700,237178450,3185,3185,3185,3180,1152
20230609,132600,233510880,3185,3180,3185,3180,32
20230609,132500,233409110,3185,3185,3185,3185,24
20230609,132400,233332670,3180,3185,3185,3180,245
20230609,132300,232553525,3185,3185,3185,3185,24
20230609,132200,232477085,3185,3185,3185,3185,35
20230609,132100,232365610,3185,3185,3185,3185,3
20230609,132000,232356055,3185,3185,3185,3185,12
20230609,131900,232317835,3185,3185,3185,3180,1124
20230609,131800,228743395,3185,3185,3185,3185,1011
20230609,131700,225523360,3185,3185,3185,3185,16
20230609,131600,225472400,3185,3185,3185,3185,19
20230609,131500,225411885,3185,3185,3185,3180,487
20230609,131400,223861285,3185,3185,3185,3185,9
20230609,131300,223832620,3185,3180,3185,3180,29
20230609,131200,223740325,3180,3185,3185,3180,20
20230609,131100,223676690,3185,3185,3185,3180,850
20230609,131000,220973600,3185,3185,3185,3180,25
20230609,130900,220894035,3180,3180,3185,3180,26
20230609,130800,220811290,3180,3180,3185,3180,45
20230609,130700,220668055,3180,3185,3185,3180,37
20230609,130600,220550275,3180,3180,3185,3180,32
20230609,130500,220448450,3185,3185,3185,3180,32
20230609,130400,220346590,3180,3190,3190,3180,22
20230609,130300,220276575,3185,3185,3190,3185,3455
20230609,130200,209272310,3190,3190,3190,3185,26
20230609,130100,209189430,3185,3190,3190,3185,99
20230609,130000,208874045,3190,3190,3190,3190,40
20230609,125900,208746445,3190,3190,3190,3190,4
20230609,125800,208733685,3185,3185,3185,3185,59
20230609,125700,208545770,3185,3185,3185,3185,2368
20230609,125600,201003690,3185,3185,3185,3185,11
20230609,125500,200968655,3185,3185,3185,3185,36
20230609,125400,200853995,3185,3185,3185,3185,511
20230609,125300,199226460,3185,3185,3185,3185,8
20230609,125200,199200980,3185,3185,3185,3185,1104
20230609,125100,195684740,3185,3185,3185,3185,50
20230609,125000,195525490,3185,3180,3185,3180,310
20230609,124900,194538150,3185,3185,3185,3185,5
20230609,124800,194522225,3185,3185,3185,3185,973
20230609,124700,191423220,3185,3185,3185,3185,13
20230609,124600,191381815,3180,3180,3180,3180,0
20230609,124500,191381815,3180,3185,3185,3180,8
20230609,124400,191356360,3185,3185,3185,3185,15
20230609,124300,191308585,3185,3185,3185,3185,1
20230609,124200,191305400,3185,3185,3185,3185,10
20230609,124100,191273550,3185,3185,3185,3185,221
20230609,124000,190569665,3185,3185,3185,3185,501
20230609,123900,188973980,3185,3185,3185,3185,6
20230609,123800,188954870,3180,3180,3180,3180,0
20230609,123700,188954870,3180,3185,3185,3180,1017
20230609,123600,185720790,3180,3180,3180,3180,4
20230609,123500,185708070,3185,3185,3185,3185,12
20230609,123400,185669850,3185,3185,3185,3185,0
20230609,123300,185669850,3185,3185,3185,3185,1
20230609,123200,185666665,3185,3185,3185,3185,42
20230609,123100,185532895,3185,3185,3185,3185,65
20230609,123000,185325870,3185,3185,3185,3185,4
20230609,122900,185313130,3185,3185,3185,3185,2
20230609,122800,185306760,3185,3185,3185,3185,25
20230609,122700,185227135,3185,3185,3185,3185,4
20230609,122600,185214395,3185,3185,3185,3185,0
20230609,122500,185214395,3185,3185,3185,3185,52
20230609,122400,185048775,3185,3185,3185,3185,0
20230609,122300,185048775,3185,3185,3185,3185,1
20230609,122200,185045590,3185,3185,3185,3185,4
20230609,122100,185032850,3180,3180,3185,3180,3118
20230609,122000,175117350,3185,3185,3185,3185,5
20230609,121900,175101425,3185,3185,3185,3185,18
20230609,121800,175044095,3185,3185,3185,3185,4
20230609,121700,175031355,3185,3185,3185,3185,416
20230609,121600,173706395,3185,3185,3185,3185,8
20230609,121500,173680915,3185,3185,3185,3185,4
20230609,121400,173668175,3180,3180,3180,3180,0
20230609,121300,173668175,3180,3185,3185,3180,120
20230609,121200,173286025,3185,3185,3185,3185,26
20230609,121100,173203215,3185,3185,3185,3185,50
20230609,121000,173043965,3185,3185,3185,3185,5
20230609,120900,173028040,3180,3180,3180,3180,40
20230609,120800,172900840,3185,3185,3185,3185,0
20230609,120700,172900840,3185,3185,3185,3185,4
20230609,120600,172888100,3185,3185,3185,3185,8
20230609,120500,172862620,3185,3185,3185,3185,4
20230609,120400,172849880,3180,3180,3180,3180,14
20230609,120300,172805360,3185,3185,3185,3185,9
20230609,120200,172776695,3185,3180,3185,3180,204
20230609,120100,172127955,3180,3180,3180,3180,800
20230609,120000,169583955,3185,3185,3185,3185,70
20230609,115900,169361005,3185,3185,3185,3185,300
20230609,115800,168405505,3185,3185,3185,3185,200
20230609,115700,167768505,3185,3185,3185,3185,212
20230609,115600,167093285,3185,3185,3185,3185,0
20230609,115500,167093285,3185,3185,3185,3185,5
20230609,115400,167077360,3185,3185,3185,3185,28
20230609,115300,166988180,3185,3185,3185,3185,7
20230609,115200,166965885,3185,3185,3185,3185,104
20230609,115100,166634645,3185,3185,3185,3185,300
20230609,115000,165679145,3185,3185,3185,3185,565
20230609,114900,163879620,3180,3185,3185,3180,202
20230609,114800,163236260,3180,3185,3185,3180,272
20230609,114700,162370300,3185,3185,3185,3180,812
20230609,114600,159784580,3185,3185,3185,3185,125
20230609,114500,159386455,3185,3185,3185,3185,11
20230609,114400,159351420,3185,3185,3185,3180,19
20230609,114300,159290910,3185,3185,3185,3185,104
20230609,114200,158959670,3185,3185,3185,3185,80
20230609,114100,158704870,3185,3185,3185,3185,111
20230609,114000,158351335,3185,3185,3185,3185,32
20230609,113900,158249415,3185,3185,3185,3185,3
20230609,113800,158239860,3185,3185,3185,3185,320
20230609,113700,157220660,3185,3185,3185,3185,0
20230609,113600,157220660,3185,3185,3185,3185,1
20230609,113500,157217475,3185,3185,3185,3185,4
20230609,113400,157204735,3180,3180,3180,3180,0
20230609,113300,157204735,3180,3185,3185,3180,210
20230609,113200,156536865,3185,3185,3185,3185,10
20230609,113100,156505015,3185,3185,3190,3185,207
20230609,113000,155845650,3185,3185,3185,3185,46
20230609,112900,155699140,3185,3185,3185,3185,500
20230609,112800,154106640,3185,3185,3185,3185,439
20230609,112700,152708425,3185,3185,3185,3185,0
20230609,112600,152708425,3185,3185,3185,3185,3
20230609,112500,152698870,3185,3185,3185,3180,688
20230609,112400,150507595,3185,3185,3185,3185,200
20230609,112300,149870595,3180,3185,3185,3180,269
20230609,112200,149014655,3185,3185,3185,3185,53
20230609,112100,148845850,3180,3180,3180,3180,0
20230609,112000,148845850,3180,3185,3185,3180,305
20230609,111900,147875930,3180,3180,3180,3180,284
20230609,111800,146972810,3185,3185,3185,3185,21
20230609,111700,146905925,3185,3180,3185,3180,40
20230609,111600,146778600,3185,3185,3185,3180,88
20230609,111500,146498375,3185,3185,3185,3180,33
20230609,111400,146393280,3180,3185,3185,3180,148
20230609,111300,145922400,3180,3185,3185,3180,443
20230609,111200,144513450,3185,3180,3185,3180,1011
20230609,111100,141293450,3185,3185,3185,3185,0
20230609,111000,141293450,3185,3185,3185,3185,4
20230609,110900,141280710,3185,3185,3185,3185,608
20230609,110800,139344230,3185,3185,3185,3185,11
20230609,110700,139309195,3185,3185,3185,3185,0
20230609,110600,139309195,3185,3180,3185,3180,34
20230609,110500,139200955,3180,3180,3180,3180,141
20230609,110400,138752575,3185,3185,3185,3185,154
20230609,110300,138262085,3185,3185,3185,3185,130
20230609,110200,137848035,3185,3185,3185,3185,0
20230609,110100,137848035,3185,3185,3185,3185,5
20230609,110000,137832110,3185,3185,3185,3185,37
20230609,105900,137714265,3185,3185,3185,3185,626
20230609,105800,135720455,3185,3185,3185,3185,5
20230609,105700,135704530,3180,3185,3185,3180,37
20230609,105600,135586850,3185,3185,3185,3185,29
20230609,105500,135494485,3185,3185,3185,3185,0
20230609,105400,135494485,3185,3185,3185,3185,104
20230609,105300,135163245,3185,3185,3185,3185,0
20230609,105200,135163245,3185,3185,3185,3185,118
20230609,105100,134787415,3185,3185,3185,3185,300
20230609,105000,133831915,3185,3185,3185,3185,457
20230609,104900,132376370,3185,3185,3185,3185,276
20230609,104800,131497310,3185,3185,3185,3185,5
20230609,104700,131481385,3185,3185,3185,3185,424
20230609,104600,130130945,3185,3190,3190,3185,4858
20230609,104500,114658140,3190,3190,3190,3190,0
20230609,104400,114658140,3190,3190,3190,3190,1
20230609,104300,114654950,3190,3190,3190,3190,2
20230609,104200,114648570,3185,3185,3185,3185,219
20230609,104100,113951055,3185,3190,3190,3185,23
20230609,104000,113877790,3190,3190,3190,3190,200
20230609,103900,113239790,3190,3190,3190,3190,10
20230609,103800,113207890,3185,3185,3185,3185,227
20230609,103700,112484895,3190,3195,3195,3190,2848
20230609,103600,103399770,3195,3195,3195,3195,1
20230609,103500,103396575,3195,3195,3195,3195,12
20230609,103400,103358235,3195,3200,3200,3195,1394
20230609,103300,98899670,3200,3195,3200,3195,36
20230609,103200,98784545,3195,3195,3195,3195,0
20230609,103100,98784545,3195,3195,3195,3195,100
20230609,103000,98465045,3195,3200,3200,3195,125
20230609,102900,98065595,3195,3195,3195,3195,360
20230609,102800,96915395,3200,3200,3200,3200,36
20230609,102700,96800195,3200,3200,3200,3200,1
20230609,102600,96796995,3200,3200,3200,3200,0
20230609,102500,96796995,3200,3200,3200,3200,17
20230609,102400,96742595,3200,3200,3200,3200,4
20230609,102300,96729795,3200,3200,3200,3200,300
20230609,102200,95769795,3200,3200,3200,3200,16
20230609,102100,95718595,3200,3200,3200,3200,0
20230609,102000,95718595,3200,3200,3200,3200,5
20230609,101900,95702595,3200,3200,3200,3195,3
20230609,101800,95693000,3200,3200,3200,3195,170
20230609,101700,95149150,3200,3200,3200,3200,100
20230609,101600,94829150,3200,3200,3205,3200,1299
20230609,101500,90669000,3200,3200,3200,3200,1
20230609,101400,90665800,3200,3200,3200,3200,20
20230609,101300,90601800,3205,3200,3205,3200,50
20230609,101200,90441695,3205,3200,3205,3200,1562
20230609,101100,85435975,3200,3200,3200,3200,2
20230609,101000,85429575,3195,3195,3195,3195,0
20230609,100900,85429575,3195,3195,3195,3195,0
20230609,100800,85429575,3195,3195,3195,3195,80
20230609,100700,85173975,3195,3195,3195,3195,10
20230609,100600,85142025,3195,3195,3195,3195,1300
20230609,100500,80988525,3195,3200,3200,3195,252
20230609,100400,80183365,3200,3200,3200,3200,49
20230609,100300,80026565,3200,3200,3200,3200,278
20230609,100200,79136965,3200,3200,3200,3200,0
20230609,100100,79136965,3200,3205,3205,3200,93
20230609,100000,78839235,3200,3200,3200,3200,0
20230609,095900,78839235,3200,3200,3200,3200,0
20230609,095800,78839235,3200,3200,3200,3200,188
20230609,095700,78237635,3200,3200,3200,3200,1
20230609,095600,78234435,3200,3200,3200,3200,1
20230609,095500,78231235,3210,3200,3210,3200,2379
20230609,095400,70603910,3200,3200,3200,3200,2557
20230609,095300,62421510,3200,3205,3205,3200,223
20230609,095200,61707645,3205,3200,3205,3200,21
20230609,095100,61640440,3205,3205,3205,3205,16
20230609,095000,61589160,3200,3205,3205,3200,195
20230609,094900,60964660,3200,3200,3200,3200,0
20230609,094800,60964660,3200,3200,3200,3200,0
20230609,094700,60964660,3200,3200,3200,3200,60
20230609,094600,60772660,3200,3200,3200,3200,2
20230609,094500,60766260,3205,3205,3205,3205,1
20230609,094400,60763055,3200,3200,3200,3200,0
20230609,094300,60763055,3200,3200,3200,3200,1047
20230609,094200,57412655,3200,3200,3200,3200,230
20230609,094100,56676655,3205,3205,3205,3205,2
20230609,094000,56670245,3205,3205,3205,3205,0
20230609,093900,56670245,3205,3200,3205,3200,3
20230609,093800,56660635,3205,3205,3205,3205,2
20230609,093700,56654225,3205,3200,3205,3200,95
20230609,093600,56350180,3205,3205,3205,3205,36
20230609,093500,56234800,3205,3205,3205,3205,165
20230609,093400,55705975,3205,3205,3205,3205,17
20230609,093300,55651490,3205,3205,3205,3205,47
20230609,093200,55500855,3205,3205,3205,3205,211
20230609,093100,54824600,3205,3200,3205,3200,115
20230609,093000,54456525,3205,3205,3205,3205,0
20230609,092900,54456525,3205,3205,3205,3205,0
20230609,092800,54456525,3205,3205,3205,3205,307
20230609,092700,53472590,3205,3205,3205,3205,238
20230609,092600,52709800,3205,3205,3205,3205,4700
20230609,092500,37646300,3210,3210,3210,3210,511
20230609,092400,36005990,3210,3210,3210,3210,5
20230609,092300,35989940,3205,3210,3210,3205,1050
20230609,092200,32621685,3210,3205,3210,3205,834
20230609,092100,29944555,3210,3210,3210,3205,442
20230609,092000,28526150,3205,3205,3205,3205,20
20230609,091900,28462050,3205,3210,3210,3205,128
20230609,091800,28051310,3210,3205,3210,3205,1138
20230609,091700,24403330,3205,3205,3205,3205,165
20230609,091600,23874505,3205,3205,3205,3205,18
20230609,091500,23816815,3205,3205,3205,3205,20
20230609,091400,23752715,3205,3205,3205,3205,64
20230609,091300,23547595,3205,3195,3205,3195,576
20230609,091200,21704225,3195,3190,3195,3190,61
20230609,091100,21509435,3190,3190,3190,3190,263
20230609,091000,20670465,3185,3190,3190,3185,337
20230609,090900,19596435,3185,3190,3190,3185,31
20230609,090800,19497665,3190,3185,3190,3185,1115
20230609,090700,15946220,3185,3185,3185,3185,42
20230609,090600,15812450,3185,3195,3195,3180,3921
20230609,090500,3324060,3195,3195,3195,3195,0
20230609,090400,3324060,3195,3195,3195,3195,0
20230609,090300,3324060,3195,3195,3195,3195,148
20230609,090200,2851200,3200,3200,3200,3200,128
20230609,090100,2441600,3200,3200,3200,3200,0
20230609,090000,2441600,3200,3200,3200,3200,763