stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,213600,14720715340,10200,10200,10200,10200,20201
20230608,213500,14720715340,10200,10200,10200,10200,0
20230608,213400,14720715340,10200,10200,10200,10200,0
20230608,213300,14720715340,10200,10200,10200,10200,0
20230608,213200,14720715340,10200,10200,10200,10200,0
20230608,213100,14720715340,10200,10200,10200,10200,0
20230608,213000,14720715340,10200,10200,10200,10200,0
20230608,212900,14720715340,10200,10200,10200,10200,0
20230608,212800,14720715340,10200,10200,10200,10200,0
20230608,212700,14720715340,10200,10200,10200,10200,0
20230608,212600,14720715340,10200,10200,10200,10200,0
20230608,212500,14720715340,10200,10200,10200,10200,0
20230608,212400,14720715340,10200,10200,10200,10200,0
20230608,212300,14720715340,10200,10200,10200,10200,0
20230608,212200,14720715340,10200,10200,10200,10200,0
20230608,212100,14720715340,10200,10200,10200,10200,0
20230608,212000,14720715340,10200,10200,10200,10200,0
20230608,211900,14720715340,10200,10200,10200,10200,0
20230608,211800,14720715340,10200,10200,10200,10200,0
20230608,211700,14720715340,10200,10200,10200,10200,0
20230608,211600,14720715340,10200,10200,10200,10200,0
20230608,211500,14720715340,10200,10200,10200,10200,0
20230608,211400,14720715340,10200,10200,10200,10200,0
20230608,211300,14720715340,10200,10200,10200,10200,0
20230608,211200,14720715340,10200,10200,10200,10200,0
20230608,211100,14720715340,10200,10200,10200,10200,0
20230608,211000,14720715340,10200,10200,10200,10200,0
20230608,210900,14720715340,10200,10200,10200,10200,0
20230608,210800,14720715340,10200,10200,10200,10200,0
20230608,210700,14720715340,10200,10200,10200,10200,0
20230608,210600,14720715340,10200,10200,10200,10200,20201
20230608,210500,14720715340,10200,10200,10200,10200,0
20230608,210400,14720715340,10200,10200,10200,10200,0
20230608,210300,14720715340,10200,10200,10200,10200,0
20230608,210200,14720715340,10200,10200,10200,10200,0
20230608,210100,14720715340,10200,10200,10200,10200,0
20230608,210000,14720715340,10200,10200,10200,10200,0
20230608,205900,14720715340,10200,10200,10200,10200,0
20230608,205800,14720715340,10200,10200,10200,10200,0
20230608,205700,14720715340,10200,10200,10200,10200,0
20230608,205600,14720715340,10200,10200,10200,10200,0
20230608,205500,14720715340,10200,10200,10200,10200,0
20230608,205400,14720715340,10200,10200,10200,10200,0
20230608,205300,14720715340,10200,10200,10200,10200,0
20230608,205200,14720715340,10200,10200,10200,10200,0
20230608,205100,14720715340,10200,10200,10200,10200,0
20230608,205000,14720715340,10200,10200,10200,10200,0
20230608,204900,14720715340,10200,10200,10200,10200,0
20230608,204800,14720715340,10200,10200,10200,10200,0
20230608,204700,14720715340,10200,10200,10200,10200,0
20230608,204600,14720715340,10200,10200,10200,10200,0
20230608,204500,14720715340,10200,10200,10200,10200,0
20230608,204400,14720715340,10200,10200,10200,10200,0
20230608,204300,14720715340,10200,10200,10200,10200,0
20230608,204200,14720715340,10200,10200,10200,10200,0
20230608,204100,14720715340,10200,10200,10200,10200,0
20230608,204000,14720715340,10200,10200,10200,10200,0
20230608,203900,14720715340,10200,10200,10200,10200,0
20230608,203800,14720715340,10200,10200,10200,10200,0
20230608,203700,14720715340,10200,10200,10200,10200,0
20230608,203600,14720715340,10200,10200,10200,10200,20201
20230608,203500,14720715340,10200,10200,10200,10200,0
20230608,203400,14720715340,10200,10200,10200,10200,0
20230608,203300,14720715340,10200,10200,10200,10200,0
20230608,203200,14720715340,10200,10200,10200,10200,0
20230608,203100,14720715340,10200,10200,10200,10200,0
20230608,203000,14720715340,10200,10200,10200,10200,0
20230608,202900,14720715340,10200,10200,10200,10200,0
20230608,202800,14720715340,10200,10200,10200,10200,0
20230608,202700,14720715340,10200,10200,10200,10200,0
20230608,202600,14720715340,10200,10200,10200,10200,0
20230608,202500,14720715340,10200,10200,10200,10200,0
20230608,202400,14720715340,10200,10200,10200,10200,0
20230608,202300,14720715340,10200,10200,10200,10200,0
20230608,202200,14720715340,10200,10200,10200,10200,0
20230608,202100,14720715340,10200,10200,10200,10200,0
20230608,202000,14720715340,10200,10200,10200,10200,0
20230608,201900,14720715340,10200,10200,10200,10200,0
20230608,201800,14720715340,10200,10200,10200,10200,0
20230608,201700,14720715340,10200,10200,10200,10200,0
20230608,201600,14720715340,10200,10200,10200,10200,0
20230608,201500,14720715340,10200,10200,10200,10200,0
20230608,201400,14720715340,10200,10200,10200,10200,0
20230608,201300,14720715340,10200,10200,10200,10200,0
20230608,201200,14720715340,10200,10200,10200,10200,0
20230608,201100,14720715340,10200,10200,10200,10200,0
20230608,201000,14720715340,10200,10200,10200,10200,0
20230608,200900,14720715340,10200,10200,10200,10200,0
20230608,200800,14720715340,10200,10200,10200,10200,0
20230608,200700,14720715340,10200,10200,10200,10200,0
20230608,200600,14720715340,10200,10200,10200,10200,20201
20230608,200500,14720715340,10200,10200,10200,10200,0
20230608,200400,14720715340,10200,10200,10200,10200,0
20230608,200300,14720715340,10200,10200,10200,10200,0
20230608,200200,14720715340,10200,10200,10200,10200,0
20230608,200100,14720715340,10200,10200,10200,10200,0
20230608,200000,14720715340,10200,10200,10200,10200,0
20230608,195900,14720715340,10200,10200,10200,10200,0
20230608,195800,14720715340,10200,10200,10200,10200,0
20230608,195700,14720715340,10200,10200,10200,10200,0
20230608,195600,14720715340,10200,10200,10200,10200,0
20230608,195500,14720715340,10200,10200,10200,10200,0
20230608,195400,14720715340,10200,10200,10200,10200,0
20230608,195300,14720715340,10200,10200,10200,10200,0
20230608,195200,14720715340,10200,10200,10200,10200,0
20230608,195100,14720715340,10200,10200,10200,10200,0
20230608,195000,14720715340,10200,10200,10200,10200,0
20230608,194900,14720715340,10200,10200,10200,10200,0
20230608,194800,14720715340,10200,10200,10200,10200,0
20230608,194700,14720715340,10200,10200,10200,10200,0
20230608,194600,14720715340,10200,10200,10200,10200,0
20230608,194500,14720715340,10200,10200,10200,10200,0
20230608,194400,14720715340,10200,10200,10200,10200,0
20230608,194300,14720715340,10200,10200,10200,10200,0
20230608,194200,14720715340,10200,10200,10200,10200,0
20230608,194100,14720715340,10200,10200,10200,10200,0
20230608,194000,14720715340,10200,10200,10200,10200,0
20230608,193900,14720715340,10200,10200,10200,10200,0
20230608,193800,14720715340,10200,10200,10200,10200,0
20230608,193700,14720715340,10200,10200,10200,10200,0
20230608,193600,14720715340,10200,10200,10200,10200,20201
20230608,193500,14720715340,10200,10200,10200,10200,0
20230608,193400,14720715340,10200,10200,10200,10200,0
20230608,193300,14720715340,10200,10200,10200,10200,0
20230608,193200,14720715340,10200,10200,10200,10200,0
20230608,193100,14720715340,10200,10200,10200,10200,0
20230608,193000,14720715340,10200,10200,10200,10200,0
20230608,192900,14720715340,10200,10200,10200,10200,0
20230608,192800,14720715340,10200,10200,10200,10200,0
20230608,192700,14720715340,10200,10200,10200,10200,0
20230608,192600,14720715340,10200,10200,10200,10200,0
20230608,192500,14720715340,10200,10200,10200,10200,0
20230608,192400,14720715340,10200,10200,10200,10200,0
20230608,192300,14720715340,10200,10200,10200,10200,0
20230608,192200,14720715340,10200,10200,10200,10200,0
20230608,192100,14720715340,10200,10200,10200,10200,0
20230608,192000,14720715340,10200,10200,10200,10200,0
20230608,191900,14720715340,10200,10200,10200,10200,0
20230608,191800,14720715340,10200,10200,10200,10200,0
20230608,191700,14720715340,10200,10200,10200,10200,0
20230608,191600,14720715340,10200,10200,10200,10200,0
20230608,191500,14720715340,10200,10200,10200,10200,0
20230608,191400,14720715340,10200,10200,10200,10200,0
20230608,191300,14720715340,10200,10200,10200,10200,0
20230608,191200,14720715340,10200,10200,10200,10200,0
20230608,191100,14720715340,10200,10200,10200,10200,0
20230608,191000,14720715340,10200,10200,10200,10200,0
20230608,190900,14720715340,10200,10200,10200,10200,0
20230608,190800,14720715340,10200,10200,10200,10200,0
20230608,190700,14720715340,10200,10200,10200,10200,0
20230608,190600,14720715340,10200,10200,10200,10200,20201
20230608,190500,14720715340,10200,10200,10200,10200,0
20230608,190400,14720715340,10200,10200,10200,10200,0
20230608,190300,14720715340,10200,10200,10200,10200,0
20230608,190200,14720715340,10200,10200,10200,10200,0
20230608,190100,14720715340,10200,10200,10200,10200,0
20230608,190000,14720715340,10200,10200,10200,10200,0
20230608,185900,14720715340,10200,10200,10200,10200,0
20230608,185800,14720715340,10200,10200,10200,10200,0
20230608,185700,14720715340,10200,10200,10200,10200,0
20230608,185600,14720715340,10200,10200,10200,10200,0
20230608,185500,14720715340,10200,10200,10200,10200,0
20230608,185400,14720715340,10200,10200,10200,10200,0
20230608,185300,14720715340,10200,10200,10200,10200,0
20230608,185200,14720715340,10200,10200,10200,10200,0
20230608,185100,14720715340,10200,10200,10200,10200,0
20230608,185000,14720715340,10200,10200,10200,10200,0
20230608,184900,14720715340,10200,10200,10200,10200,0
20230608,184800,14720715340,10200,10200,10200,10200,0
20230608,184700,14720715340,10200,10200,10200,10200,0
20230608,184600,14720715340,10200,10200,10200,10200,0
20230608,184500,14720715340,10200,10200,10200,10200,0
20230608,184400,14720715340,10200,10200,10200,10200,0
20230608,184300,14720715340,10200,10200,10200,10200,0
20230608,184200,14720715340,10200,10200,10200,10200,0
20230608,184100,14720715340,10200,10200,10200,10200,0
20230608,184000,14720715340,10200,10200,10200,10200,0
20230608,183900,14720715340,10200,10200,10200,10200,0
20230608,183800,14720715340,10200,10200,10200,10200,0
20230608,183700,14720715340,10200,10200,10200,10200,0
20230608,183600,14720715340,10200,10200,10200,10200,20201
20230608,183500,14720715340,10200,10200,10200,10200,0
20230608,183400,14720715340,10200,10200,10200,10200,0
20230608,183300,14720715340,10200,10200,10200,10200,0
20230608,183200,14720715340,10200,10200,10200,10200,0
20230608,183100,14720715340,10200,10200,10200,10200,0
20230608,183000,14720715340,10200,10200,10200,10200,0
20230608,182900,14720715340,10200,10200,10200,10200,0
20230608,182800,14720715340,10200,10200,10200,10200,0
20230608,182700,14720715340,10200,10200,10200,10200,0
20230608,182600,14720715340,10200,10200,10200,10200,0
20230608,182500,14720715340,10200,10200,10200,10200,0
20230608,182400,14720715340,10200,10200,10200,10200,0
20230608,182300,14720715340,10200,10200,10200,10200,0
20230608,182200,14720715340,10200,10200,10200,10200,0
20230608,182100,14720715340,10200,10200,10200,10200,0
20230608,182000,14720715340,10200,10200,10200,10200,0
20230608,181900,14720715340,10200,10200,10200,10200,0
20230608,181800,14720715340,10200,10200,10200,10200,0
20230608,181700,14720715340,10200,10200,10200,10200,0
20230608,181600,14720715340,10200,10200,10200,10200,0
20230608,181500,14720715340,10200,10200,10200,10200,0
20230608,181400,14720715340,10200,10200,10200,10200,0
20230608,181300,14720715340,10200,10200,10200,10200,0
20230608,181200,14720715340,10200,10200,10200,10200,0
20230608,181100,14720715340,10200,10200,10200,10200,0
20230608,181000,14720715340,10200,10200,10200,10200,0
20230608,180900,14720715340,10200,10200,10200,10200,0
20230608,180800,14720715340,10200,10200,10200,10200,0
20230608,180700,14720715340,10200,10200,10200,10200,0
20230608,180600,14720715340,10200,10200,10200,10200,20201
20230608,180500,14720715340,10200,10200,10200,10200,0
20230608,180400,14720715340,10200,10200,10200,10200,0
20230608,180300,14720715340,10200,10200,10200,10200,0
20230608,180200,14720715340,10200,10200,10200,10200,0
20230608,180100,14720715340,10200,10200,10200,10200,0
20230608,180000,14720715340,10200,10200,10200,10200,0
20230608,175900,14720715340,10200,10200,10200,10200,0
20230608,175800,14720715340,10200,10200,10200,10200,0
20230608,175700,14720715340,10200,10200,10200,10200,0
20230608,175600,14720715340,10200,10200,10200,10200,0
20230608,175500,14720715340,10200,10200,10200,10200,0
20230608,175400,14720715340,10200,10200,10200,10200,0
20230608,175300,14720715340,10200,10200,10200,10200,0
20230608,175200,14720715340,10200,10200,10200,10200,0
20230608,175100,14720715340,10200,10200,10200,10200,0
20230608,175000,14720715340,10200,10200,10200,10200,0
20230608,174900,14720715340,10200,10200,10200,10200,0
20230608,174800,14720715340,10200,10200,10200,10200,0
20230608,174700,14720715340,10200,10200,10200,10200,0
20230608,174600,14720715340,10200,10200,10200,10200,0
20230608,174500,14720715340,10200,10200,10200,10200,0
20230608,174400,14720715340,10200,10200,10200,10200,0
20230608,174300,14720715340,10200,10200,10200,10200,0
20230608,174200,14720715340,10200,10200,10200,10200,0
20230608,174100,14720715340,10200,10200,10200,10200,0
20230608,174000,14720715340,10200,10200,10200,10200,0
20230608,173900,14720715340,10200,10200,10200,10200,0
20230608,173800,14720715340,10200,10200,10200,10200,0
20230608,173700,14720715340,10200,10200,10200,10200,0
20230608,173600,14720715340,10200,10200,10200,10200,20201
20230608,173500,14720715340,10200,10200,10200,10200,0
20230608,173400,14720715340,10200,10200,10200,10200,0
20230608,173300,14720715340,10200,10200,10200,10200,0
20230608,173200,14720715340,10200,10200,10200,10200,0
20230608,173100,14720715340,10200,10200,10200,10200,0
20230608,173000,14720715340,10200,10200,10200,10200,0
20230608,172900,14720715340,10200,10200,10200,10200,0
20230608,172800,14720715340,10200,10200,10200,10200,0
20230608,172700,14720715340,10200,10200,10200,10200,0
20230608,172600,14720715340,10200,10200,10200,10200,0
20230608,172500,14720715340,10200,10200,10200,10200,0
20230608,172400,14720715340,10200,10200,10200,10200,0
20230608,172300,14720715340,10200,10200,10200,10200,0
20230608,172200,14720715340,10200,10200,10200,10200,0
20230608,172100,14720715340,10200,10200,10200,10200,0
20230608,172000,14720715340,10200,10200,10200,10200,0
20230608,171900,14720715340,10200,10200,10200,10200,0
20230608,171800,14720715340,10200,10200,10200,10200,0
20230608,171700,14720715340,10200,10200,10200,10200,0
20230608,171600,14720715340,10200,10200,10200,10200,0
20230608,171500,14720715340,10200,10200,10200,10200,0
20230608,171400,14720715340,10200,10200,10200,10200,0
20230608,171300,14720715340,10200,10200,10200,10200,0
20230608,171200,14720715340,10200,10200,10200,10200,0
20230608,171100,14720715340,10200,10200,10200,10200,0
20230608,171000,14720715340,10200,10200,10200,10200,0
20230608,170900,14720715340,10200,10200,10200,10200,0
20230608,170800,14720715340,10200,10200,10200,10200,0
20230608,170700,14720715340,10200,10200,10200,10200,0
20230608,170600,14720715340,10200,10200,10200,10200,20201
20230608,170500,14720715340,10200,10200,10200,10200,0
20230608,170400,14720715340,10200,10200,10200,10200,0
20230608,170300,14720715340,10200,10200,10200,10200,0
20230608,170200,14720715340,10200,10200,10200,10200,0
20230608,170100,14720715340,10200,10200,10200,10200,0
20230608,170000,14720715340,10200,10200,10200,10200,0
20230608,165900,14720715340,10200,10200,10200,10200,0
20230608,165800,14720715340,10200,10200,10200,10200,0
20230608,165700,14720715340,10200,10200,10200,10200,0
20230608,165600,14720715340,10200,10200,10200,10200,0
20230608,165500,14720715340,10200,10200,10200,10200,0
20230608,165400,14720715340,10200,10200,10200,10200,0
20230608,165300,14720715340,10200,10200,10200,10200,0
20230608,165200,14720715340,10200,10200,10200,10200,0
20230608,165100,14720715340,10200,10200,10200,10200,0
20230608,165000,14720715340,10200,10200,10200,10200,0
20230608,164900,14720715340,10200,10200,10200,10200,0
20230608,164800,14720715340,10200,10200,10200,10200,0
20230608,164700,14720715340,10200,10200,10200,10200,0
20230608,164600,14720715340,10200,10200,10200,10200,0
20230608,164500,14720715340,10200,10200,10200,10200,0
20230608,164400,14720715340,10200,10200,10200,10200,0
20230608,164300,14720715340,10200,10200,10200,10200,0
20230608,164200,14720715340,10200,10200,10200,10200,0
20230608,164100,14720715340,10200,10200,10200,10200,0
20230608,164000,14720715340,10200,10200,10200,10200,0
20230608,163900,14720715340,10200,10200,10200,10200,0
20230608,163800,14720715340,10200,10200,10200,10200,0
20230608,163700,14720715340,10200,10200,10200,10200,0
20230608,163600,14720715340,10200,10200,10200,10200,20201
20230608,163500,14720715340,10200,10200,10200,10200,0
20230608,163400,14720715340,10200,10200,10200,10200,0
20230608,163300,14720715340,10200,10200,10200,10200,0
20230608,163200,14720715340,10200,10200,10200,10200,0
20230608,163100,14720715340,10200,10200,10200,10200,0
20230608,163000,14720715340,10200,10200,10200,10200,0
20230608,162900,14720715340,10200,10200,10200,10200,0
20230608,162800,14720715340,10200,10200,10200,10200,0
20230608,162700,14720715340,10200,10200,10200,10200,0
20230608,162600,14720715340,10200,10200,10200,10200,0
20230608,162500,14720715340,10200,10200,10200,10200,0
20230608,162400,14720715340,10200,10200,10200,10200,0
20230608,162300,14720715340,10200,10200,10200,10200,0
20230608,162200,14720715340,10200,10200,10200,10200,0
20230608,162100,14720715340,10200,10200,10200,10200,0
20230608,162000,14720715340,10200,10200,10200,10200,0
20230608,161900,14720715340,10200,10200,10200,10200,0
20230608,161800,14720715340,10200,10200,10200,10200,0
20230608,161700,14720715340,10200,10200,10200,10200,0
20230608,161600,14720715340,10200,10200,10200,10200,0
20230608,161500,14720715340,10200,10200,10200,10200,0
20230608,161400,14720715340,10200,10200,10200,10200,0
20230608,161300,14720715340,10200,10200,10200,10200,0
20230608,161200,14720715340,10200,10200,10200,10200,0
20230608,161100,14720715340,10200,10200,10200,10200,0
20230608,161000,14720715340,10200,10200,10200,10200,0
20230608,160900,14720715340,10200,10200,10200,10200,0
20230608,160800,14720715340,10200,10200,10200,10200,0
20230608,160700,14720715340,10200,10200,10200,10200,0
20230608,160600,14720715340,10200,10200,10200,10200,20201
20230608,160500,14720715340,10200,10200,10200,10200,0
20230608,160400,14720715340,10200,10200,10200,10200,0
20230608,160300,14720715340,10200,10200,10200,10200,0
20230608,160200,14720715340,10200,10200,10200,10200,0
20230608,160100,14720715340,10200,10200,10200,10200,0
20230608,160000,14720715340,10200,10200,10200,10200,0
20230608,155900,14720715340,10200,10200,10200,10200,0
20230608,155800,14720715340,10200,10200,10200,10200,0
20230608,155700,14720715340,10200,10200,10200,10200,0
20230608,155600,14720715340,10200,10200,10200,10200,0
20230608,155500,14720715340,10200,10200,10200,10200,0
20230608,155400,14720715340,10200,10200,10200,10200,0
20230608,155300,14720715340,10200,10200,10200,10200,0
20230608,155200,14720715340,10200,10200,10200,10200,0
20230608,155100,14720715340,10200,10200,10200,10200,0
20230608,155000,14720715340,10200,10200,10200,10200,0
20230608,154900,14720715340,10200,10200,10200,10200,0
20230608,154800,14720715340,10200,10200,10200,10200,0
20230608,154700,14720715340,10200,10200,10200,10200,0
20230608,154600,14720715340,10200,10200,10200,10200,0
20230608,154500,14720715340,10200,10200,10200,10200,0
20230608,154400,14720715340,10200,10200,10200,10200,0
20230608,154300,14720715340,10200,10200,10200,10200,0
20230608,154200,14720715340,10200,10200,10200,10200,0
20230608,154100,14720715340,10200,10200,10200,10200,0
20230608,154000,14720715340,10200,10200,10200,10200,0
20230608,153900,14720715340,10200,10200,10200,10200,0
20230608,153800,14720715340,10200,10200,10200,10200,0
20230608,153700,14720715340,10200,10200,10200,10200,0
20230608,153600,14720715340,10200,10200,10200,10200,20201
20230608,153500,14720715340,10200,10200,10200,10200,0
20230608,153400,14720715340,10200,10200,10200,10200,0
20230608,153300,14720715340,10200,10200,10200,10200,0
20230608,153200,14720715340,10200,10200,10200,10200,0
20230608,153100,14720715340,10200,10200,10200,10200,0
20230608,153000,14720715340,10200,10200,10200,10200,20201
20230608,152900,14514665140,10260,10260,10260,10260,0
20230608,152800,14514665140,10260,10260,10260,10260,0
20230608,152700,14514665140,10260,10260,10260,10260,0
20230608,152600,14514665140,10260,10260,10260,10260,0
20230608,152500,14514665140,10260,10260,10260,10260,0
20230608,152400,14514665140,10260,10260,10260,10260,0
20230608,152300,14514665140,10260,10260,10260,10260,0
20230608,152200,14514665140,10260,10260,10260,10260,0
20230608,152100,14514665140,10260,10260,10260,10260,0
20230608,152000,14514665140,10260,10260,10260,10260,0
20230608,151900,14514665140,10260,10260,10270,10260,5636
20230608,151800,14456839520,10270,10270,10270,10260,1346
20230608,151700,14443020590,10270,10260,10270,10260,1843
20230608,151600,14424097190,10260,10260,10260,10250,2014
20230608,151500,14403436390,10270,10260,10270,10250,2590
20230608,151400,14376865200,10260,10270,10270,10260,1967
20230608,151300,14356681600,10270,10270,10270,10250,421
20230608,151200,14352360650,10270,10250,10270,10240,2452
20230608,151100,14327247700,10250,10260,10260,10240,11209
20230608,151000,14212281840,10260,10240,10260,10240,1643
20230608,150900,14195449290,10240,10230,10240,10230,1940
20230608,150800,14175585440,10230,10230,10240,10220,2983
20230608,150700,14145070760,10230,10220,10240,10220,2036
20230608,150600,14124247440,10220,10230,10230,10210,1452
20230608,150500,14109418840,10230,10230,10240,10230,419
20230608,150400,14105131450,10240,10230,10250,10210,1395
20230608,150300,14090853340,10220,10210,10230,10210,852
20230608,150200,14082148880,10210,10230,10230,10210,1970
20230608,150100,14062021080,10230,10240,10250,10230,457
20230608,150000,14057341550,10240,10210,10240,10210,1219
20230608,145900,14044888440,10210,10230,10230,10210,434
20230608,145800,14040453250,10220,10190,10230,10190,6046
20230608,145700,13978718250,10190,10190,10190,10180,713
20230608,145600,13971455320,10190,10180,10190,10170,2379
20230608,145500,13947223070,10180,10180,10180,10170,115
20230608,145400,13946052930,10170,10160,10180,10150,1055
20230608,145300,13935332380,10150,10150,10160,10150,1095
20230608,145200,13924218110,10150,10150,10150,10150,85
20230608,145100,13923355360,10150,10140,10150,10130,969
20230608,145000,13913531090,10140,10140,10140,10130,474
20230608,144900,13908727300,10140,10140,10140,10140,22
20230608,144800,13908504220,10130,10120,10140,10120,1155
20230608,144700,13896810460,10130,10140,10140,10120,426
20230608,144600,13892494620,10140,10140,10140,10130,95
20230608,144500,13891531860,10140,10140,10150,10120,1360
20230608,144400,13877760990,10120,10130,10150,10120,1563
20230608,144300,13861938130,10130,10120,10130,10110,740
20230608,144200,13854449990,10110,10120,10120,10110,107
20230608,144100,13853367710,10120,10110,10120,10100,771
20230608,144000,13845574710,10110,10110,10120,10100,2356
20230608,143900,13821774030,10110,10110,10110,10110,530
20230608,143800,13816415730,10110,10120,10120,10110,491
20230608,143700,13811451340,10120,10120,10130,10120,878
20230608,143600,13802565970,10120,10110,10120,10100,4962
20230608,143500,13752423510,10120,10120,10130,10110,612
20230608,143400,13746231790,10120,10130,10130,10110,7702
20230608,143300,13668319330,10130,10130,10130,10120,522
20230608,143200,13663035950,10130,10140,10140,10120,1835
20230608,143100,13644449240,10140,10130,10150,10130,1005
20230608,143000,13634267850,10130,10150,10150,10130,1826
20230608,142900,13615752190,10140,10150,10150,10140,1178
20230608,142800,13603800190,10150,10150,10150,10140,774
20230608,142700,13595947540,10150,10150,10150,10140,1445
20230608,142600,13581294170,10150,10150,10150,10140,1055
20230608,142500,13570590970,10140,10150,10150,10140,1108
20230608,142400,13559354030,10150,10180,10180,10140,6243
20230608,142300,13495967970,10180,10170,10180,10170,2263
20230608,142200,13472946550,10170,10160,10170,10160,2829
20230608,142100,13444197620,10170,10180,10180,10160,125
20230608,142000,13442925530,10180,10160,10180,10150,2880
20230608,141900,13413662140,10170,10180,10180,10160,2493
20230608,141800,13388319140,10180,10170,10180,10170,767
20230608,141700,13380514770,10170,10180,10180,10170,2110
20230608,141600,13359042220,10180,10180,10180,10180,781
20230608,141500,13351091640,10180,10170,10180,10170,248
20230608,141400,13348567020,10170,10170,10170,10160,2436
20230608,141300,13323803470,10160,10160,10170,10150,278
20230608,141200,13320979980,10160,10180,10180,10160,1829
20230608,141100,13302391210,10180,10180,10180,10170,162
20230608,141000,13300742570,10180,10160,10180,10160,307
20230608,140900,13297621320,10160,10170,10170,10160,3335
20230608,140800,13263720340,10170,10170,10170,10170,1601
20230608,140700,13247438170,10170,10180,10190,10170,665
20230608,140600,13240674480,10190,10190,10190,10170,3455
20230608,140500,13205525060,10190,10190,10190,10180,192
20230608,140400,13203570080,10180,10180,10180,10170,1059
20230608,140300,13192791120,10180,10180,10190,10170,1058
20230608,140200,13182020960,10190,10180,10190,10180,684
20230608,140100,13175057680,10180,10190,10190,10170,2110
20230608,140000,13153577800,10190,10190,10190,10190,17
20230608,135900,13153404570,10190,10190,10200,10190,627
20230608,135800,13147014990,10200,10180,10200,10180,1561
20230608,135700,13131109130,10180,10190,10200,10180,933
20230608,135600,13121607770,10200,10180,10200,10180,1263
20230608,135500,13108733330,10180,10180,10190,10180,1195
20230608,135400,13096563230,10190,10190,10200,10190,640
20230608,135300,13090041470,10190,10180,10200,10180,803
20230608,135200,13081858810,10180,10190,10190,10180,789
20230608,135100,13073826160,10190,10190,10190,10180,768
20230608,135000,13066007460,10190,10190,10190,10180,549
20230608,134900,13060413820,10200,10210,10210,10190,236
20230608,134800,13058008410,10190,10200,10200,10190,498
20230608,134700,13052931910,10200,10210,10210,10190,779
20230608,134600,13044987130,10210,10210,10220,10200,619
20230608,134500,13038666350,10210,10200,10210,10190,217
20230608,134400,13036452420,10210,10200,10210,10190,311
20230608,134300,13033281510,10210,10180,10210,10180,758
20230608,134200,13025556280,10180,10180,10180,10180,302
20230608,134100,13022481920,10180,10170,10190,10170,1158
20230608,134000,13010692410,10170,10180,10180,10170,2102
20230608,133900,12989300690,10180,10180,10190,10170,2022
20230608,133800,12968725290,10180,10180,10180,10170,802
20230608,133700,12960561310,10190,10190,10190,10180,213
20230608,133600,12958391850,10190,10180,10190,10160,1270
20230608,133500,12945480080,10180,10190,10200,10170,500
20230608,133400,12940388350,10200,10180,10200,10160,1600
20230608,133300,12924111990,10170,10170,10170,10170,714
20230608,133200,12916850610,10170,10170,10190,10170,1018
20230608,133100,12906497500,10160,10160,10190,10150,2764
20230608,133000,12878428220,10160,10160,10160,10150,2341
20230608,132900,12854666380,10160,10170,10170,10150,4311
20230608,132800,12810853110,10170,10180,10180,10170,1601
20230608,132700,12794555990,10180,10200,10200,10180,1159
20230608,132600,12782743110,10200,10200,10210,10190,329
20230608,132500,12779388030,10200,10190,10230,10190,555
20230608,132400,12773722660,10190,10200,10200,10180,4032
20230608,132300,12732637730,10200,10250,10250,10200,13222
20230608,132200,12597573970,10250,10260,10270,10240,4123
20230608,132100,12555311450,10270,10270,10280,10250,6828
20230608,132000,12485233960,10270,10270,10280,10270,4706
20230608,131900,12436902870,10270,10270,10280,10270,1714
20230608,131800,12419299850,10280,10280,10280,10270,163
20230608,131700,12417625360,10280,10280,10280,10270,655
20230608,131600,12410893470,10280,10290,10290,10270,550
20230608,131500,12405242550,10290,10290,10290,10280,1342
20230608,131400,12391446320,10280,10280,10290,10280,2392
20230608,131300,12366855620,10280,10300,10300,10280,2879
20230608,131200,12337249400,10300,10300,10300,10290,764
20230608,131100,12329386380,10300,10300,10300,10290,605
20230608,131000,12323156380,10300,10290,10300,10290,1478
20230608,130900,12307947450,10300,10290,10300,10290,556
20230608,130800,12302221180,10300,10300,10310,10300,712
20230608,130700,12294887350,10300,10310,10310,10290,2146
20230608,130600,12272779560,10310,10320,10320,10310,121
20230608,130500,12271530950,10290,10300,10320,10290,3363
20230608,130400,12236921410,10320,10310,10320,10300,2940
20230608,130300,12206627030,10310,10310,10320,10310,357
20230608,130200,12202943520,10310,10320,10320,10310,389
20230608,130100,12198929440,10320,10330,10330,10300,2798
20230608,130000,12170069630,10340,10330,10340,10320,436
20230608,125900,12165566090,10330,10340,10340,10330,3585
20230608,125800,12128531890,10340,10340,10350,10330,2111
20230608,125700,12106713270,10350,10340,10350,10340,169
20230608,125600,12104965380,10340,10350,10350,10340,795
20230608,125500,12096741980,10350,10370,10370,10350,130
20230608,125400,12095394880,10370,10370,10370,10330,736
20230608,125300,12087782920,10370,10370,10370,10360,259
20230608,125200,12085099130,10360,10370,10370,10330,238
20230608,125100,12082637380,10370,10370,10370,10350,424
20230608,125000,12078244410,10370,10370,10370,10370,573
20230608,124900,12072302400,10370,10330,10370,10330,647
20230608,124800,12065617730,10330,10360,10360,10330,528
20230608,124700,12060158220,10360,10360,10370,10360,56
20230608,124600,12059577900,10360,10370,10370,10360,140
20230608,124500,12058127100,10370,10370,10370,10370,50
20230608,124400,12057608600,10370,10360,10370,10330,850
20230608,124300,12048824490,10350,10350,10350,10340,322
20230608,124200,12045491820,10350,10350,10350,10340,139
20230608,124100,12044053590,10340,10340,10350,10340,180
20230608,124000,12042191830,10340,10330,10340,10330,789
20230608,123900,12034037430,10340,10340,10340,10330,301
20230608,123800,12030926650,10340,10340,10340,10330,1079
20230608,123700,12019780440,10340,10330,10340,10330,214
20230608,123600,12017568950,10330,10340,10350,10330,398
20230608,123500,12013457000,10350,10350,10360,10330,508
20230608,123400,12008208110,10360,10330,10360,10330,141
20230608,123300,12006750450,10360,10350,10360,10320,303
20230608,123200,12003621130,10360,10370,10370,10360,67
20230608,123100,12002926810,10370,10370,10370,10360,43
20230608,123000,12002480940,10380,10340,10380,10310,6063
20230608,122900,11939945400,10350,10370,10380,10350,92
20230608,122800,11938991180,10380,10360,10380,10360,729
20230608,122700,11931431520,10360,10330,10370,10330,126
20230608,122600,11930127450,10330,10320,10330,10320,713
20230608,122500,11922763200,10330,10330,10330,10320,449
20230608,122400,11918128970,10330,10330,10330,10320,1081
20230608,122300,11906972920,10330,10350,10350,10320,223
20230608,122200,11904670300,10350,10370,10370,10310,492
20230608,122100,11899591160,10370,10350,10370,10320,97
20230608,122000,11898588790,10370,10310,10380,10300,3015
20230608,121900,11867500030,10310,10330,10340,10310,2027
20230608,121800,11846578450,10330,10350,10380,10330,198
20230608,121700,11844530450,10350,10380,10380,10350,199
20230608,121600,11842466900,10380,10370,10380,10330,286
20230608,121500,11839504870,10380,10380,10380,10380,64
20230608,121400,11838840550,10380,10370,10380,10370,915
20230608,121300,11829351690,10380,10370,10380,10370,272
20230608,121200,11826530840,10370,10380,10380,10370,24
20230608,121100,11826281850,10380,10330,10380,10320,1252
20230608,121000,11813346490,10330,10320,10330,10310,1490
20230608,120900,11797981370,10320,10320,10330,10310,1381
20230608,120800,11783735720,10320,10320,10330,10310,536
20230608,120700,11778205010,10320,10310,10330,10310,446
20230608,120600,11773601920,10310,10320,10330,10310,248
20230608,120500,11771043910,10320,10330,10330,10310,293
20230608,120400,11768021190,10330,10320,10330,10300,3414
20230608,120300,11732806340,10330,10310,10330,10310,591
20230608,120200,11726708570,10310,10330,10330,10310,2165
20230608,120100,11704365470,10320,10320,10330,10320,768
20230608,120000,11696439700,10320,10320,10330,10310,3151
20230608,115900,11663926460,10320,10330,10330,10320,775
20230608,115800,11655928250,10330,10380,10380,10330,737
20230608,115700,11648311010,10380,10340,10380,10320,1712
20230608,115600,11630630530,10350,10380,10380,10350,212
20230608,115500,11628432440,10370,10360,10370,10310,5007
20230608,115400,11576708010,10380,10360,10380,10350,860
20230608,115300,11567804900,10360,10380,10380,10350,202
20230608,115200,11565713290,10380,10360,10380,10350,1795
20230608,115100,11547129750,10380,10380,10380,10360,1457
20230608,115000,11532019720,10380,10400,10400,10370,333
20230608,114900,11528565290,10400,10400,10400,10370,1791
20230608,114800,11509978960,10390,10440,10450,10390,7564
20230608,114700,11431222390,10450,10430,10450,10430,2405
20230608,114600,11406117740,10440,10420,10440,10420,2012
20230608,114500,11385117680,10420,10420,10440,10410,2387
20230608,114400,11360216330,10430,10440,10440,10420,1490
20230608,114300,11344676180,10420,10430,10440,10410,2403
20230608,114200,11319619500,10440,10440,10440,10420,3119
20230608,114100,11287069630,10440,10440,10440,10420,1794
20230608,114000,11268351780,10420,10430,10440,10420,2867
20230608,113900,11238435470,10440,10420,10440,10400,1861
20230608,113800,11219032130,10400,10390,10420,10370,1227
20230608,113700,11206266320,10370,10360,10390,10350,1225
20230608,113600,11193553710,10350,10340,10360,10330,1251
20230608,113500,11180608230,10340,10340,10350,10340,759
20230608,113400,11172760070,10340,10340,10340,10340,398
20230608,113300,11168644750,10350,10360,10360,10350,2000
20230608,113200,11147944300,10360,10370,10370,10360,904
20230608,113100,11138577980,10370,10360,10370,10360,910
20230608,113000,11129141550,10360,10360,10360,10360,2329
20230608,112900,11105013110,10360,10380,10380,10360,2363
20230608,112800,11080511200,10370,10370,10370,10370,1227
20230608,112700,11067787210,10380,10390,10390,10380,1497
20230608,112600,11052242360,10390,10390,10390,10370,3128
20230608,112500,11019773900,10390,10390,10390,10360,3016
20230608,112400,10988473800,10390,10390,10400,10360,5188
20230608,112300,10934619030,10400,10460,10460,10390,11831
20230608,112200,10811190560,10460,10440,10460,10440,2881
20230608,112100,10781073160,10450,10450,10460,10440,3575
20230608,112000,10743701530,10450,10450,10460,10440,5126
20230608,111900,10690112990,10460,10460,10460,10440,3756
20230608,111800,10650863190,10460,10440,10460,10430,11017
20230608,111700,10535744950,10440,10420,10440,10420,3991
20230608,111600,10494117720,10430,10420,10440,10410,6764
20230608,111500,10423552490,10430,10380,10430,10360,4080
20230608,111400,10381114470,10380,10360,10380,10340,1847
20230608,111300,10361980650,10340,10360,10360,10330,1360
20230608,111200,10347904070,10330,10310,10360,10310,1229
20230608,111100,10335196670,10340,10340,10360,10280,3845
20230608,111000,10295491620,10350,10340,10360,10340,1130
20230608,110900,10283794870,10350,10370,10370,10340,2827
20230608,110800,10254509770,10360,10360,10370,10330,1074
20230608,110700,10243383770,10360,10330,10370,10320,3183
20230608,110600,10210483890,10340,10320,10340,10320,1253
20230608,110500,10197543100,10320,10300,10330,10300,1141
20230608,110400,10185771610,10300,10270,10330,10260,1213
20230608,110300,10173305810,10270,10270,10270,10260,2040
20230608,110200,10152367600,10270,10270,10280,10250,3213
20230608,110100,10119389460,10260,10270,10270,10260,2163
20230608,110000,10097194640,10270,10330,10330,10260,4347
20230608,105900,10052503190,10330,10380,10380,10270,11557
20230608,105800,9933140840,10380,10390,10400,10380,2389
20230608,105700,9908325450,10400,10390,10400,10390,3004
20230608,105600,9877108160,10400,10390,10400,10380,5353
20230608,105500,9821472780,10380,10370,10400,10360,4264
20230608,105400,9777218400,10370,10460,10470,10360,13711
20230608,105300,9634419330,10470,10470,10480,10460,5733
20230608,105200,9574407430,10470,10480,10490,10460,5746
20230608,105100,9514214920,10480,10470,10480,10460,5210
20230608,105000,9459642640,10480,10470,10480,10450,2580
20230608,104900,9432617560,10450,10450,10470,10450,10564
20230608,104800,9322107440,10460,10430,10470,10430,1824
20230608,104700,9303032300,10470,10490,10490,10430,19067
20230608,104600,9103656450,10480,10480,10490,10470,8297
20230608,104500,9016653760,10470,10430,10480,10430,5529
20230608,104400,8958859280,10440,10420,10440,10400,4066
20230608,104300,8916530870,10420,10410,10420,10400,4910
20230608,104200,8865406760,10420,10410,10430,10410,3512
20230608,104100,8828815260,10410,10430,10430,10400,2053
20230608,104000,8807415910,10400,10420,10430,10400,7404
20230608,103900,8730318600,10410,10420,10420,10390,2518
20230608,103800,8704095580,10390,10430,10440,10390,9835
20230608,103700,8601601150,10410,10380,10430,10380,5840
20230608,103600,8540906560,10390,10430,10430,10350,10912
20230608,103500,8427675480,10430,10480,10480,10390,15850
20230608,103400,8261996700,10480,10490,10500,10460,17820
20230608,103300,8075073000,10500,10460,10500,10430,13090
20230608,103200,7937965220,10460,10390,10490,10370,17916
20230608,103100,7751501590,10400,10350,10400,10340,7409
20230608,103000,7674674140,10360,10280,10360,10280,4856
20230608,102900,7624526370,10300,10270,10300,10270,3674
20230608,102800,7586721980,10280,10260,10290,10260,5766
20230608,102700,7527480650,10280,10270,10280,10250,5436
20230608,102600,7471662040,10260,10270,10280,10250,5216
20230608,102500,7418109880,10280,10260,10280,10260,2489
20230608,102400,7392534380,10270,10270,10280,10200,3265
20230608,102300,7359094200,10190,10300,10310,10180,20768
20230608,102200,7146326460,10300,10240,10300,10240,3747
20230608,102100,7107836980,10240,10170,10240,10170,8911
20230608,102000,7016932110,10180,10270,10270,10170,19683
20230608,101900,6815975240,10270,10300,10330,10240,10578
20230608,101800,6707091360,10300,10400,10410,10220,35598
20230608,101700,6339728630,10400,10410,10420,10400,7755
20230608,101600,6259026900,10410,10450,10460,10370,22638
20230608,101500,6023499450,10460,10610,10630,10450,39921
20230608,101400,5602761660,10610,10570,10650,10560,30200
20230608,101300,5282717270,10570,10530,10590,10500,20161
20230608,101200,5070419460,10530,10520,10600,10510,47300
20230608,101100,4570870530,10520,10460,10530,10450,42227
20230608,101000,4127855180,10450,10400,10480,10390,34249
20230608,100900,3770399080,10390,10390,10440,10380,36094
20230608,100800,3394819100,10380,10380,10410,10350,25124
20230608,100700,3133722220,10380,10420,10430,10310,40559
20230608,100600,2712219090,10420,10310,10420,10300,22718
20230608,100500,2476882420,10300,10270,10300,10270,8799
20230608,100400,2386344070,10270,10260,10270,10250,2974
20230608,100300,2355827230,10260,10210,10260,10210,7105
20230608,100200,2283130650,10200,10210,10220,10200,2328
20230608,100100,2259362890,10220,10220,10230,10210,1186
20230608,100000,2247248070,10220,10220,10220,10210,353
20230608,095900,2243641290,10220,10230,10230,10220,1918
20230608,095800,2224036810,10230,10230,10230,10220,931
20230608,095700,2214516180,10230,10240,10250,10220,3070
20230608,095600,2183093370,10240,10250,10250,10240,2035
20230608,095500,2162249340,10250,10230,10260,10230,5170
20230608,095400,2109294300,10240,10220,10240,10220,3604
20230608,095300,2072419690,10230,10260,10260,10220,5082
20230608,095200,2020385150,10260,10210,10260,10210,7955
20230608,095100,1938880930,10220,10190,10220,10190,4388
20230608,095000,1894118100,10190,10190,10190,10170,944
20230608,094900,1884506470,10190,10180,10190,10140,645
20230608,094800,1877942590,10170,10180,10180,10130,1001
20230608,094700,1867790460,10170,10160,10180,10140,1761
20230608,094600,1849929610,10160,10200,10200,10160,3759
20230608,094500,1811634410,10200,10180,10210,10170,3644
20230608,094400,1774482350,10190,10170,10190,10140,1825
20230608,094300,1755919990,10170,10180,10190,10170,1037
20230608,094200,1745357970,10170,10150,10170,10140,1031
20230608,094100,1734887070,10160,10160,10180,10150,2026
20230608,094000,1714283870,10160,10130,10160,10130,1530
20230608,093900,1698762160,10140,10140,10140,10130,240
20230608,093800,1696329230,10140,10140,10140,10130,1004
20230608,093700,1686156340,10140,10110,10140,10110,1049
20230608,093600,1675527320,10110,10120,10140,10110,1013
20230608,093500,1665278890,10120,10150,10150,10120,3035
20230608,093400,1634514390,10150,10160,10170,10140,2437
20230608,093300,1609780650,10160,10140,10160,10140,4645
20230608,093200,1562668720,10140,10140,10150,10130,1503
20230608,093100,1547431540,10140,10130,10140,10120,781
20230608,093000,1539520410,10130,10100,10130,10090,886
20230608,092900,1530573930,10100,10100,10130,10100,836
20230608,092800,1522125630,10100,10120,10140,10100,2307
20230608,092700,1498790860,10120,10100,10120,10100,3071
20230608,092600,1467763620,10090,10090,10120,10080,1828
20230608,092500,1449316330,10090,10100,10100,10080,3455
20230608,092400,1414470540,10100,10080,10100,10080,692
20230608,092300,1407489060,10080,10070,10080,10060,6623
20230608,092200,1340777700,10060,10040,10080,10030,8405
20230608,092100,1256418240,10040,10090,10090,10040,9626
20230608,092000,1159526530,10090,10120,10120,10090,5112
20230608,091900,1107896940,10120,10130,10150,10110,5664
20230608,091800,1050576500,10130,10150,10160,10130,1263
20230608,091700,1037759710,10160,10130,10160,10130,1029
20230608,091600,1027329660,10140,10140,10140,10130,2431
20230608,091500,1002690220,10140,10170,10180,10140,3753
20230608,091400,964572410,10160,10190,10190,10160,2729
20230608,091300,936815470,10180,10190,10190,10160,999
20230608,091200,926648270,10190,10160,10190,10140,2911
20230608,091100,897085590,10160,10160,10190,10160,2639
20230608,091000,870260530,10160,10220,10240,10160,5060
20230608,090900,818600660,10220,10250,10250,10200,9000
20230608,090800,726535080,10250,10210,10260,10210,14454
20230608,090700,578635800,10210,10150,10210,10150,5629
20230608,090600,521298640,10150,10120,10150,10120,3031
20230608,090500,490582440,10110,10090,10120,10090,2164
20230608,090400,468713740,10100,10100,10110,10090,3341
20230608,090300,434976280,10100,10080,10130,10080,4141
20230608,090200,393141810,10080,10090,10100,10050,5948
20230608,090100,333207850,10100,10110,10130,10060,11718
20230608,090000,215008520,10140,10050,10180,10030,20753