stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,204800,13160926230,10280,10280,10280,10280,12858
20230609,204700,13160926230,10280,10280,10280,10280,0
20230609,204600,13160926230,10280,10280,10280,10280,0
20230609,204500,13160926230,10280,10280,10280,10280,0
20230609,204400,13160926230,10280,10280,10280,10280,0
20230609,204300,13160926230,10280,10280,10280,10280,0
20230609,204200,13160926230,10280,10280,10280,10280,0
20230609,204100,13160926230,10280,10280,10280,10280,0
20230609,204000,13160926230,10280,10280,10280,10280,0
20230609,203900,13160926230,10280,10280,10280,10280,0
20230609,203800,13160926230,10280,10280,10280,10280,0
20230609,203700,13160926230,10280,10280,10280,10280,0
20230609,203600,13160926230,10280,10280,10280,10280,0
20230609,203500,13160926230,10280,10280,10280,10280,0
20230609,203400,13160926230,10280,10280,10280,10280,0
20230609,203300,13160926230,10280,10280,10280,10280,0
20230609,203200,13160926230,10280,10280,10280,10280,0
20230609,203100,13160926230,10280,10280,10280,10280,0
20230609,203000,13160926230,10280,10280,10280,10280,0
20230609,202900,13160926230,10280,10280,10280,10280,0
20230609,202800,13160926230,10280,10280,10280,10280,0
20230609,202700,13160926230,10280,10280,10280,10280,0
20230609,202600,13160926230,10280,10280,10280,10280,0
20230609,202500,13160926230,10280,10280,10280,10280,0
20230609,202400,13160926230,10280,10280,10280,10280,0
20230609,202300,13160926230,10280,10280,10280,10280,0
20230609,202200,13160926230,10280,10280,10280,10280,0
20230609,202100,13160926230,10280,10280,10280,10280,0
20230609,202000,13160926230,10280,10280,10280,10280,0
20230609,201900,13160926230,10280,10280,10280,10280,0
20230609,201800,13160926230,10280,10280,10280,10280,12858
20230609,201700,13160926230,10280,10280,10280,10280,0
20230609,201600,13160926230,10280,10280,10280,10280,0
20230609,201500,13160926230,10280,10280,10280,10280,0
20230609,201400,13160926230,10280,10280,10280,10280,0
20230609,201300,13160926230,10280,10280,10280,10280,0
20230609,201200,13160926230,10280,10280,10280,10280,0
20230609,201100,13160926230,10280,10280,10280,10280,0
20230609,201000,13160926230,10280,10280,10280,10280,0
20230609,200900,13160926230,10280,10280,10280,10280,0
20230609,200800,13160926230,10280,10280,10280,10280,0
20230609,200700,13160926230,10280,10280,10280,10280,0
20230609,200600,13160926230,10280,10280,10280,10280,0
20230609,200500,13160926230,10280,10280,10280,10280,0
20230609,200400,13160926230,10280,10280,10280,10280,0
20230609,200300,13160926230,10280,10280,10280,10280,0
20230609,200200,13160926230,10280,10280,10280,10280,0
20230609,200100,13160926230,10280,10280,10280,10280,0
20230609,200000,13160926230,10280,10280,10280,10280,0
20230609,195900,13160926230,10280,10280,10280,10280,0
20230609,195800,13160926230,10280,10280,10280,10280,0
20230609,195700,13160926230,10280,10280,10280,10280,0
20230609,195600,13160926230,10280,10280,10280,10280,0
20230609,195500,13160926230,10280,10280,10280,10280,0
20230609,195400,13160926230,10280,10280,10280,10280,0
20230609,195300,13160926230,10280,10280,10280,10280,0
20230609,195200,13160926230,10280,10280,10280,10280,0
20230609,195100,13160926230,10280,10280,10280,10280,0
20230609,195000,13160926230,10280,10280,10280,10280,0
20230609,194900,13160926230,10280,10280,10280,10280,0
20230609,194800,13160926230,10280,10280,10280,10280,12858
20230609,194700,13160926230,10280,10280,10280,10280,0
20230609,194600,13160926230,10280,10280,10280,10280,0
20230609,194500,13160926230,10280,10280,10280,10280,0
20230609,194400,13160926230,10280,10280,10280,10280,0
20230609,194300,13160926230,10280,10280,10280,10280,0
20230609,194200,13160926230,10280,10280,10280,10280,0
20230609,194100,13160926230,10280,10280,10280,10280,0
20230609,194000,13160926230,10280,10280,10280,10280,0
20230609,193900,13160926230,10280,10280,10280,10280,0
20230609,193800,13160926230,10280,10280,10280,10280,0
20230609,193700,13160926230,10280,10280,10280,10280,0
20230609,193600,13160926230,10280,10280,10280,10280,0
20230609,193500,13160926230,10280,10280,10280,10280,0
20230609,193400,13160926230,10280,10280,10280,10280,0
20230609,193300,13160926230,10280,10280,10280,10280,0
20230609,193200,13160926230,10280,10280,10280,10280,0
20230609,193100,13160926230,10280,10280,10280,10280,0
20230609,193000,13160926230,10280,10280,10280,10280,0
20230609,192900,13160926230,10280,10280,10280,10280,0
20230609,192800,13160926230,10280,10280,10280,10280,0
20230609,192700,13160926230,10280,10280,10280,10280,0
20230609,192600,13160926230,10280,10280,10280,10280,0
20230609,192500,13160926230,10280,10280,10280,10280,0
20230609,192400,13160926230,10280,10280,10280,10280,0
20230609,192300,13160926230,10280,10280,10280,10280,0
20230609,192200,13160926230,10280,10280,10280,10280,0
20230609,192100,13160926230,10280,10280,10280,10280,0
20230609,192000,13160926230,10280,10280,10280,10280,0
20230609,191900,13160926230,10280,10280,10280,10280,0
20230609,191800,13160926230,10280,10280,10280,10280,12858
20230609,191700,13160926230,10280,10280,10280,10280,0
20230609,191600,13160926230,10280,10280,10280,10280,0
20230609,191500,13160926230,10280,10280,10280,10280,0
20230609,191400,13160926230,10280,10280,10280,10280,0
20230609,191300,13160926230,10280,10280,10280,10280,0
20230609,191200,13160926230,10280,10280,10280,10280,0
20230609,191100,13160926230,10280,10280,10280,10280,0
20230609,191000,13160926230,10280,10280,10280,10280,0
20230609,190900,13160926230,10280,10280,10280,10280,0
20230609,190800,13160926230,10280,10280,10280,10280,0
20230609,190700,13160926230,10280,10280,10280,10280,0
20230609,190600,13160926230,10280,10280,10280,10280,0
20230609,190500,13160926230,10280,10280,10280,10280,0
20230609,190400,13160926230,10280,10280,10280,10280,0
20230609,190300,13160926230,10280,10280,10280,10280,0
20230609,190200,13160926230,10280,10280,10280,10280,0
20230609,190100,13160926230,10280,10280,10280,10280,0
20230609,190000,13160926230,10280,10280,10280,10280,0
20230609,185900,13160926230,10280,10280,10280,10280,0
20230609,185800,13160926230,10280,10280,10280,10280,0
20230609,185700,13160926230,10280,10280,10280,10280,0
20230609,185600,13160926230,10280,10280,10280,10280,0
20230609,185500,13160926230,10280,10280,10280,10280,0
20230609,185400,13160926230,10280,10280,10280,10280,0
20230609,185300,13160926230,10280,10280,10280,10280,0
20230609,185200,13160926230,10280,10280,10280,10280,0
20230609,185100,13160926230,10280,10280,10280,10280,0
20230609,185000,13160926230,10280,10280,10280,10280,0
20230609,184900,13160926230,10280,10280,10280,10280,0
20230609,184800,13160926230,10280,10280,10280,10280,12858
20230609,184700,13160926230,10280,10280,10280,10280,0
20230609,184600,13160926230,10280,10280,10280,10280,0
20230609,184500,13160926230,10280,10280,10280,10280,0
20230609,184400,13160926230,10280,10280,10280,10280,0
20230609,184300,13160926230,10280,10280,10280,10280,0
20230609,184200,13160926230,10280,10280,10280,10280,0
20230609,184100,13160926230,10280,10280,10280,10280,0
20230609,184000,13160926230,10280,10280,10280,10280,0
20230609,183900,13160926230,10280,10280,10280,10280,0
20230609,183800,13160926230,10280,10280,10280,10280,0
20230609,183700,13160926230,10280,10280,10280,10280,0
20230609,183600,13160926230,10280,10280,10280,10280,0
20230609,183500,13160926230,10280,10280,10280,10280,0
20230609,183400,13160926230,10280,10280,10280,10280,0
20230609,183300,13160926230,10280,10280,10280,10280,0
20230609,183200,13160926230,10280,10280,10280,10280,0
20230609,183100,13160926230,10280,10280,10280,10280,0
20230609,183000,13160926230,10280,10280,10280,10280,0
20230609,182900,13160926230,10280,10280,10280,10280,0
20230609,182800,13160926230,10280,10280,10280,10280,0
20230609,182700,13160926230,10280,10280,10280,10280,0
20230609,182600,13160926230,10280,10280,10280,10280,0
20230609,182500,13160926230,10280,10280,10280,10280,0
20230609,182400,13160926230,10280,10280,10280,10280,0
20230609,182300,13160926230,10280,10280,10280,10280,0
20230609,182200,13160926230,10280,10280,10280,10280,0
20230609,182100,13160926230,10280,10280,10280,10280,0
20230609,182000,13160926230,10280,10280,10280,10280,0
20230609,181900,13160926230,10280,10280,10280,10280,0
20230609,181800,13160926230,10280,10280,10280,10280,12858
20230609,181700,13160926230,10280,10280,10280,10280,0
20230609,181600,13160926230,10280,10280,10280,10280,0
20230609,181500,13160926230,10280,10280,10280,10280,0
20230609,181400,13160926230,10280,10280,10280,10280,0
20230609,181300,13160926230,10280,10280,10280,10280,0
20230609,181200,13160926230,10280,10280,10280,10280,0
20230609,181100,13160926230,10280,10280,10280,10280,0
20230609,181000,13160926230,10280,10280,10280,10280,0
20230609,180900,13160926230,10280,10280,10280,10280,0
20230609,180800,13160926230,10280,10280,10280,10280,0
20230609,180700,13160926230,10280,10280,10280,10280,0
20230609,180600,13160926230,10280,10280,10280,10280,0
20230609,180500,13160926230,10280,10280,10280,10280,0
20230609,180400,13160926230,10280,10280,10280,10280,0
20230609,180300,13160926230,10280,10280,10280,10280,0
20230609,180200,13160926230,10280,10280,10280,10280,0
20230609,180100,13160926230,10280,10280,10280,10280,0
20230609,180000,13160926230,10280,10280,10280,10280,0
20230609,175900,13160926230,10280,10280,10280,10280,0
20230609,175800,13160926230,10280,10280,10280,10280,0
20230609,175700,13160926230,10280,10280,10280,10280,0
20230609,175600,13160926230,10280,10280,10280,10280,0
20230609,175500,13160926230,10280,10280,10280,10280,0
20230609,175400,13160926230,10280,10280,10280,10280,0
20230609,175300,13160926230,10280,10280,10280,10280,0
20230609,175200,13160926230,10280,10280,10280,10280,0
20230609,175100,13160926230,10280,10280,10280,10280,0
20230609,175000,13160926230,10280,10280,10280,10280,0
20230609,174900,13160926230,10280,10280,10280,10280,0
20230609,174800,13160926230,10280,10280,10280,10280,12858
20230609,174700,13160926230,10280,10280,10280,10280,0
20230609,174600,13160926230,10280,10280,10280,10280,0
20230609,174500,13160926230,10280,10280,10280,10280,0
20230609,174400,13160926230,10280,10280,10280,10280,0
20230609,174300,13160926230,10280,10280,10280,10280,0
20230609,174200,13160926230,10280,10280,10280,10280,0
20230609,174100,13160926230,10280,10280,10280,10280,0
20230609,174000,13160926230,10280,10280,10280,10280,0
20230609,173900,13160926230,10280,10280,10280,10280,0
20230609,173800,13160926230,10280,10280,10280,10280,0
20230609,173700,13160926230,10280,10280,10280,10280,0
20230609,173600,13160926230,10280,10280,10280,10280,0
20230609,173500,13160926230,10280,10280,10280,10280,0
20230609,173400,13160926230,10280,10280,10280,10280,0
20230609,173300,13160926230,10280,10280,10280,10280,0
20230609,173200,13160926230,10280,10280,10280,10280,0
20230609,173100,13160926230,10280,10280,10280,10280,0
20230609,173000,13160926230,10280,10280,10280,10280,0
20230609,172900,13160926230,10280,10280,10280,10280,0
20230609,172800,13160926230,10280,10280,10280,10280,0
20230609,172700,13160926230,10280,10280,10280,10280,0
20230609,172600,13160926230,10280,10280,10280,10280,0
20230609,172500,13160926230,10280,10280,10280,10280,0
20230609,172400,13160926230,10280,10280,10280,10280,0
20230609,172300,13160926230,10280,10280,10280,10280,0
20230609,172200,13160926230,10280,10280,10280,10280,0
20230609,172100,13160926230,10280,10280,10280,10280,0
20230609,172000,13160926230,10280,10280,10280,10280,0
20230609,171900,13160926230,10280,10280,10280,10280,0
20230609,171800,13160926230,10280,10280,10280,10280,12858
20230609,171700,13160926230,10280,10280,10280,10280,0
20230609,171600,13160926230,10280,10280,10280,10280,0
20230609,171500,13160926230,10280,10280,10280,10280,0
20230609,171400,13160926230,10280,10280,10280,10280,0
20230609,171300,13160926230,10280,10280,10280,10280,0
20230609,171200,13160926230,10280,10280,10280,10280,0
20230609,171100,13160926230,10280,10280,10280,10280,0
20230609,171000,13160926230,10280,10280,10280,10280,0
20230609,170900,13160926230,10280,10280,10280,10280,0
20230609,170800,13160926230,10280,10280,10280,10280,0
20230609,170700,13160926230,10280,10280,10280,10280,0
20230609,170600,13160926230,10280,10280,10280,10280,0
20230609,170500,13160926230,10280,10280,10280,10280,0
20230609,170400,13160926230,10280,10280,10280,10280,0
20230609,170300,13160926230,10280,10280,10280,10280,0
20230609,170200,13160926230,10280,10280,10280,10280,0
20230609,170100,13160926230,10280,10280,10280,10280,0
20230609,170000,13160926230,10280,10280,10280,10280,0
20230609,165900,13160926230,10280,10280,10280,10280,0
20230609,165800,13160926230,10280,10280,10280,10280,0
20230609,165700,13160926230,10280,10280,10280,10280,0
20230609,165600,13160926230,10280,10280,10280,10280,0
20230609,165500,13160926230,10280,10280,10280,10280,0
20230609,165400,13160926230,10280,10280,10280,10280,0
20230609,165300,13160926230,10280,10280,10280,10280,0
20230609,165200,13160926230,10280,10280,10280,10280,0
20230609,165100,13160926230,10280,10280,10280,10280,0
20230609,165000,13160926230,10280,10280,10280,10280,0
20230609,164900,13160926230,10280,10280,10280,10280,0
20230609,164800,13160926230,10280,10280,10280,10280,12858
20230609,164700,13160926230,10280,10280,10280,10280,0
20230609,164600,13160926230,10280,10280,10280,10280,0
20230609,164500,13160926230,10280,10280,10280,10280,0
20230609,164400,13160926230,10280,10280,10280,10280,0
20230609,164300,13160926230,10280,10280,10280,10280,0
20230609,164200,13160926230,10280,10280,10280,10280,0
20230609,164100,13160926230,10280,10280,10280,10280,0
20230609,164000,13160926230,10280,10280,10280,10280,0
20230609,163900,13160926230,10280,10280,10280,10280,0
20230609,163800,13160926230,10280,10280,10280,10280,0
20230609,163700,13160926230,10280,10280,10280,10280,0
20230609,163600,13160926230,10280,10280,10280,10280,0
20230609,163500,13160926230,10280,10280,10280,10280,0
20230609,163400,13160926230,10280,10280,10280,10280,0
20230609,163300,13160926230,10280,10280,10280,10280,0
20230609,163200,13160926230,10280,10280,10280,10280,0
20230609,163100,13160926230,10280,10280,10280,10280,0
20230609,163000,13160926230,10280,10280,10280,10280,0
20230609,162900,13160926230,10280,10280,10280,10280,0
20230609,162800,13160926230,10280,10280,10280,10280,0
20230609,162700,13160926230,10280,10280,10280,10280,0
20230609,162600,13160926230,10280,10280,10280,10280,0
20230609,162500,13160926230,10280,10280,10280,10280,0
20230609,162400,13160926230,10280,10280,10280,10280,0
20230609,162300,13160926230,10280,10280,10280,10280,0
20230609,162200,13160926230,10280,10280,10280,10280,0
20230609,162100,13160926230,10280,10280,10280,10280,0
20230609,162000,13160926230,10280,10280,10280,10280,0
20230609,161900,13160926230,10280,10280,10280,10280,0
20230609,161800,13160926230,10280,10280,10280,10280,12858
20230609,161700,13160926230,10280,10280,10280,10280,0
20230609,161600,13160926230,10280,10280,10280,10280,0
20230609,161500,13160926230,10280,10280,10280,10280,0
20230609,161400,13160926230,10280,10280,10280,10280,0
20230609,161300,13160926230,10280,10280,10280,10280,0
20230609,161200,13160926230,10280,10280,10280,10280,0
20230609,161100,13160926230,10280,10280,10280,10280,0
20230609,161000,13160926230,10280,10280,10280,10280,0
20230609,160900,13160926230,10280,10280,10280,10280,0
20230609,160800,13160926230,10280,10280,10280,10280,0
20230609,160700,13160926230,10280,10280,10280,10280,0
20230609,160600,13160926230,10280,10280,10280,10280,0
20230609,160500,13160926230,10280,10280,10280,10280,0
20230609,160400,13160926230,10280,10280,10280,10280,0
20230609,160300,13160926230,10280,10280,10280,10280,0
20230609,160200,13160926230,10280,10280,10280,10280,0
20230609,160100,13160926230,10280,10280,10280,10280,0
20230609,160000,13160926230,10280,10280,10280,10280,0
20230609,155900,13160926230,10280,10280,10280,10280,0
20230609,155800,13160926230,10280,10280,10280,10280,0
20230609,155700,13160926230,10280,10280,10280,10280,0
20230609,155600,13160926230,10280,10280,10280,10280,0
20230609,155500,13160926230,10280,10280,10280,10280,0
20230609,155400,13160926230,10280,10280,10280,10280,0
20230609,155300,13160926230,10280,10280,10280,10280,0
20230609,155200,13160926230,10280,10280,10280,10280,0
20230609,155100,13160926230,10280,10280,10280,10280,0
20230609,155000,13160926230,10280,10280,10280,10280,0
20230609,154900,13160926230,10280,10280,10280,10280,0
20230609,154800,13160926230,10280,10280,10280,10280,12858
20230609,154700,13160926230,10280,10280,10280,10280,0
20230609,154600,13160926230,10280,10280,10280,10280,0
20230609,154500,13160926230,10280,10280,10280,10280,0
20230609,154400,13160926230,10280,10280,10280,10280,0
20230609,154300,13160926230,10280,10280,10280,10280,0
20230609,154200,13160926230,10280,10280,10280,10280,0
20230609,154100,13160926230,10280,10280,10280,10280,0
20230609,154000,13160926230,10280,10280,10280,10280,0
20230609,153900,13160926230,10280,10280,10280,10280,0
20230609,153800,13160926230,10280,10280,10280,10280,0
20230609,153700,13160926230,10280,10280,10280,10280,0
20230609,153600,13160926230,10280,10280,10280,10280,0
20230609,153500,13160926230,10280,10280,10280,10280,0
20230609,153400,13160926230,10280,10280,10280,10280,0
20230609,153300,13160926230,10280,10280,10280,10280,0
20230609,153200,13160926230,10280,10280,10280,10280,0
20230609,153100,13160926230,10280,10280,10280,10280,0
20230609,153000,13160926230,10280,10280,10280,10280,12858
20230609,152900,13028745990,10330,10330,10330,10330,0
20230609,152800,13028745990,10330,10330,10330,10330,0
20230609,152700,13028745990,10330,10330,10330,10330,0
20230609,152600,13028745990,10330,10330,10330,10330,0
20230609,152500,13028745990,10330,10330,10330,10330,0
20230609,152400,13028745990,10330,10330,10330,10330,0
20230609,152300,13028745990,10330,10330,10330,10330,0
20230609,152200,13028745990,10330,10330,10330,10330,0
20230609,152100,13028745990,10330,10330,10330,10330,0
20230609,152000,13028745990,10330,10330,10330,10330,0
20230609,151900,13028745990,10330,10320,10330,10320,2349
20230609,151800,13004490320,10320,10330,10330,10300,3799
20230609,151700,12965309370,10330,10310,10340,10310,2396
20230609,151600,12940573740,10300,10320,10320,10300,1563
20230609,151500,12924464560,10310,10290,10310,10280,1260
20230609,151400,12911496980,10290,10290,10300,10280,3212
20230609,151300,12878452590,10290,10290,10300,10290,2085
20230609,151200,12856987380,10290,10280,10290,10270,1055
20230609,151100,12846142240,10260,10280,10280,10260,1794
20230609,151000,12827706750,10270,10260,10280,10260,1657
20230609,150900,12810689540,10260,10260,10280,10260,1685
20230609,150800,12793397870,10260,10260,10270,10260,902
20230609,150700,12784143330,10260,10260,10270,10250,1217
20230609,150600,12771661110,10260,10270,10270,10260,1037
20230609,150500,12761017510,10270,10270,10270,10250,2706
20230609,150400,12733242780,10270,10270,10270,10260,814
20230609,150300,12724890310,10260,10250,10270,10240,913
20230609,150200,12715525290,10250,10250,10250,10240,1601
20230609,150100,12699119930,10250,10250,10250,10240,1486
20230609,150000,12683889190,10250,10260,10260,10250,971
20230609,145900,12673933100,10260,10250,10260,10250,1370
20230609,145800,12659887510,10240,10240,10240,10230,3508
20230609,145700,12623982570,10240,10260,10270,10240,4818
20230609,145600,12574595410,10270,10310,10310,10270,16013
20230609,145500,12409828420,10310,10320,10320,10300,3772
20230609,145400,12370955710,10310,10320,10320,10310,385
20230609,145300,12366982610,10320,10310,10320,10310,759
20230609,145200,12359150730,10320,10320,10320,10310,899
20230609,145100,12349881010,10320,10310,10320,10310,645
20230609,145000,12343228180,10310,10310,10310,10300,984
20230609,144900,12333083150,10310,10300,10320,10300,484
20230609,144800,12328092920,10300,10320,10320,10300,1619
20230609,144700,12311403030,10320,10330,10330,10310,939
20230609,144600,12301713310,10330,10340,10340,10330,962
20230609,144500,12291775650,10340,10320,10340,10310,831
20230609,144400,12283193600,10320,10300,10320,10300,776
20230609,144300,12275193310,10300,10320,10320,10300,6481
20230609,144200,12208386190,10320,10320,10320,10310,2272
20230609,144100,12184947260,10320,10330,10330,10320,3880
20230609,144000,12144894080,10330,10340,10340,10330,2508
20230609,143900,12118981480,10350,10330,10350,10330,295
20230609,143800,12115933510,10340,10340,10340,10330,869
20230609,143700,12106950600,10340,10340,10340,10340,484
20230609,143600,12101946040,10340,10340,10350,10340,54
20230609,143500,12101387360,10340,10350,10350,10330,815
20230609,143400,12092959950,10350,10350,10350,10350,537
20230609,143300,12087402000,10350,10330,10350,10330,1781
20230609,143200,12068983730,10330,10340,10340,10330,3316
20230609,143100,12034725790,10350,10340,10350,10340,694
20230609,143000,12027549780,10340,10340,10350,10330,1181
20230609,142900,12015340930,10330,10340,10340,10330,120
20230609,142800,12014100230,10340,10340,10340,10340,1428
20230609,142700,11999334710,10330,10350,10350,10330,34
20230609,142600,11998983440,10330,10340,10340,10330,3045
20230609,142500,11967506290,10350,10340,10350,10340,1302
20230609,142400,11954043600,10340,10350,10350,10340,70
20230609,142300,11953319200,10340,10350,10350,10340,272
20230609,142200,11950505000,10350,10350,10350,10350,25
20230609,142100,11950246250,10350,10340,10350,10340,320
20230609,142000,11946937440,10340,10340,10340,10340,1208
20230609,141900,11934446720,10340,10340,10340,10340,107
20230609,141800,11933340340,10350,10340,10350,10340,672
20230609,141700,11926391800,10350,10350,10350,10340,659
20230609,141600,11919571730,10350,10350,10350,10350,395
20230609,141500,11915483480,10360,10350,10360,10350,665
20230609,141400,11908600690,10350,10360,10360,10350,134
20230609,141300,11907213190,10370,10370,10370,10370,1
20230609,141200,11907202820,10350,10360,10380,10350,2826
20230609,141100,11877949460,10360,10370,10370,10360,263
20230609,141000,11875222780,10370,10360,10370,10350,262
20230609,140900,11872509350,10370,10360,10370,10360,837
20230609,140800,11863837030,10370,10350,10370,10350,2033
20230609,140700,11842789440,10350,10350,10350,10340,1045
20230609,140600,11831981420,10350,10340,10350,10340,267
20230609,140500,11829220120,10350,10330,10350,10330,666
20230609,140400,11822330780,10330,10330,10330,10330,765
20230609,140300,11814428330,10340,10330,10340,10330,1533
20230609,140200,11798584370,10340,10340,10340,10330,726
20230609,140100,11791084530,10340,10340,10340,10340,112
20230609,140000,11789926450,10340,10340,10340,10330,1085
20230609,135900,11778711550,10340,10330,10340,10330,825
20230609,135800,11770187630,10330,10340,10340,10330,511
20230609,135700,11764907240,10330,10340,10340,10330,1144
20230609,135600,11753084120,10340,10340,10340,10340,970
20230609,135500,11743054320,10350,10360,10360,10330,446
20230609,135400,11738442270,10340,10340,10350,10340,736
20230609,135300,11730832010,10350,10340,10360,10340,416
20230609,135200,11726526900,10340,10340,10340,10340,598
20230609,135100,11720343580,10340,10330,10340,10330,1489
20230609,135000,11704953330,10340,10330,10340,10330,501
20230609,134900,11699774000,10340,10340,10340,10340,146
20230609,134800,11698264360,10340,10350,10360,10340,739
20230609,134700,11690620350,10360,10340,10360,10330,255
20230609,134600,11687982570,10340,10330,10340,10330,1522
20230609,134500,11672246770,10330,10340,10350,10330,2232
20230609,134400,11649167860,10350,10350,10350,10350,521
20230609,134300,11643775510,10350,10340,10350,10340,1079
20230609,134200,11632618350,10340,10350,10350,10340,1172
20230609,134100,11620489780,10350,10360,10360,10350,679
20230609,134000,11613461850,10360,10360,10360,10350,1787
20230609,133900,11594965360,10360,10370,10370,10360,3330
20230609,133800,11560459790,10370,10370,10380,10370,806
20230609,133700,11552101560,10370,10370,10370,10370,1010
20230609,133600,11541627860,10370,10380,10380,10370,335
20230609,133500,11538153860,10380,10380,10380,10380,227
20230609,133400,11535797600,10380,10390,10390,10380,512
20230609,133300,11530480040,10400,10360,10400,10360,90
20230609,133200,11529547580,10360,10370,10400,10360,2288
20230609,133100,11505830850,10370,10370,10380,10370,859
20230609,133000,11496922840,10370,10370,10370,10370,333
20230609,132900,11493469630,10370,10360,10370,10360,125
20230609,132800,11492173660,10360,10400,10400,10360,1658
20230609,132700,11474985970,10380,10380,10380,10380,1032
20230609,132600,11464273810,10400,10390,10400,10380,981
20230609,132500,11454084110,10400,10400,10400,10400,400
20230609,132400,11449924110,10400,10400,10400,10390,861
20230609,132300,11440977910,10390,10380,10390,10380,433
20230609,132200,11436480810,10380,10380,10380,10380,0
20230609,132100,11436480810,10380,10360,10380,10360,1030
20230609,132000,11425801020,10360,10370,10370,10360,277
20230609,131900,11422929380,10370,10360,10370,10360,1365
20230609,131800,11408784980,10360,10360,10360,10360,2607
20230609,131700,11381776460,10360,10370,10400,10360,798
20230609,131600,11373508280,10370,10370,10370,10360,667
20230609,131500,11366596840,10360,10370,10370,10360,1864
20230609,131400,11347267560,10370,10380,10380,10370,320
20230609,131300,11343948500,10380,10390,10390,10380,1213
20230609,131200,11331356300,10400,10410,10410,10400,638
20230609,131100,11324718800,10410,10410,10420,10410,290
20230609,131000,11321699700,10410,10410,10410,10400,1134
20230609,130900,11309898840,10410,10410,10410,10410,1
20230609,130800,11309888430,10420,10390,10420,10390,680
20230609,130700,11302808790,10390,10390,10390,10390,10
20230609,130600,11302704890,10380,10380,10380,10380,792
20230609,130500,11294483930,10380,10380,10390,10370,2530
20230609,130400,11268220310,10380,10390,10390,10370,452
20230609,130300,11263529690,10370,10380,10380,10370,608
20230609,130200,11257219250,10380,10380,10380,10370,459
20230609,130100,11252455080,10380,10380,10390,10380,273
20230609,130000,11249620860,10390,10370,10390,10370,489
20230609,125900,11244543210,10370,10370,10370,10360,1953
20230609,125800,11224298510,10370,10360,10390,10360,1109
20230609,125700,11212798630,10370,10390,10390,10370,1349
20230609,125600,11198809300,10370,10370,10370,10360,402
20230609,125500,11194641480,10370,10380,10380,10360,2037
20230609,125400,11173523770,10380,10380,10380,10370,2770
20230609,125300,11144788040,10380,10400,10400,10380,277
20230609,125200,11141911580,10390,10390,10390,10390,1
20230609,125100,11141901190,10380,10380,10380,10370,1759
20230609,125000,11123643970,10370,10410,10410,10370,3905
20230609,124900,11083120280,10390,10400,10410,10390,2406
20230609,124800,11058116800,10410,10390,10410,10390,553
20230609,124700,11052369750,10390,10400,10410,10390,1389
20230609,124600,11037924770,10400,10390,10400,10390,1347
20230609,124500,11023928890,10390,10390,10390,10380,1775
20230609,124400,11005497560,10380,10410,10410,10380,3329
20230609,124300,10970905890,10400,10410,10410,10400,1124
20230609,124200,10959212090,10400,10410,10410,10400,488
20230609,124100,10954135080,10410,10410,10420,10400,855
20230609,124000,10945230790,10410,10420,10420,10410,1836
20230609,123900,10926117810,10420,10430,10430,10420,1169
20230609,123800,10913936250,10420,10430,10440,10420,1171
20230609,123700,10901724890,10430,10440,10440,10430,1578
20230609,123600,10885264940,10440,10400,10440,10400,1949
20230609,123500,10864964540,10400,10410,10420,10400,2742
20230609,123400,10836432930,10410,10420,10430,10410,5872
20230609,123300,10775289960,10420,10420,10420,10420,406
20230609,123200,10771059440,10430,10420,10430,10420,149
20230609,123100,10769506490,10430,10430,10430,10430,636
20230609,123000,10762873010,10430,10430,10440,10430,750
20230609,122900,10755050350,10430,10430,10430,10430,289
20230609,122800,10752036080,10430,10440,10440,10430,165
20230609,122700,10750314930,10440,10430,10440,10430,959
20230609,122600,10740309550,10430,10420,10440,10420,2128
20230609,122500,10718125250,10420,10420,10430,10420,1482
20230609,122400,10702682310,10420,10410,10420,10410,995
20230609,122300,10692321580,10420,10430,10440,10420,3437
20230609,122200,10656495070,10430,10430,10430,10430,144
20230609,122100,10654993150,10430,10430,10440,10430,752
20230609,122000,10647148790,10430,10430,10440,10430,311
20230609,121900,10643904310,10440,10450,10450,10430,2885
20230609,121800,10613799030,10440,10450,10450,10440,2
20230609,121700,10613778140,10430,10430,10430,10430,639
20230609,121600,10607113370,10430,10450,10460,10430,4977
20230609,121500,10555146340,10460,10460,10460,10450,279
20230609,121400,10552230320,10450,10480,10480,10450,2573
20230609,121300,10525285000,10480,10490,10500,10480,244
20230609,121200,10522727240,10500,10470,10500,10460,3208
20230609,121100,10489096400,10460,10470,10480,10460,805
20230609,121000,10480668380,10480,10490,10510,10470,2325
20230609,120900,10456287200,10510,10490,10520,10490,1768
20230609,120800,10437712260,10520,10490,10530,10490,4031
20230609,120700,10395339590,10500,10510,10520,10490,1543
20230609,120600,10379127910,10490,10500,10510,10480,2086
20230609,120500,10357260240,10480,10470,10500,10470,279
20230609,120400,10354332550,10500,10450,10500,10450,1155
20230609,120300,10342249990,10430,10440,10460,10430,1927
20230609,120200,10322136650,10440,10460,10460,10440,644
20230609,120100,10315408090,10450,10480,10480,10450,1114
20230609,120000,10303752170,10490,10530,10530,10490,6533
20230609,115900,10235112870,10530,10500,10550,10500,4758
20230609,115800,10185046320,10510,10490,10530,10480,2782
20230609,115700,10155816430,10490,10450,10490,10450,3331
20230609,115600,10120928320,10460,10450,10460,10420,1982
20230609,115500,10100244260,10450,10440,10450,10430,1230
20230609,115400,10087403090,10440,10450,10450,10430,308
20230609,115300,10084187510,10450,10440,10450,10440,264
20230609,115200,10081429020,10450,10460,10460,10450,261
20230609,115100,10078700470,10460,10460,10460,10460,17
20230609,115000,10078522650,10420,10440,10440,10410,4258
20230609,114900,10034131970,10440,10450,10460,10440,718
20230609,114800,10026633110,10460,10470,10470,10450,2346
20230609,114700,10002083130,10470,10460,10480,10450,1046
20230609,114600,9991133900,10460,10470,10470,10450,442
20230609,114500,9986509310,10480,10450,10480,10450,2135
20230609,114400,9964173460,10450,10440,10450,10440,596
20230609,114300,9957949020,10440,10440,10440,10430,89
20230609,114200,9957020010,10430,10430,10440,10430,350
20230609,114100,9953369260,10430,10410,10430,10410,1359
20230609,114000,9939200040,10410,10410,10440,10410,1255
20230609,113900,9926135460,10410,10440,10440,10410,69
20230609,113800,9925417140,10410,10410,10440,10410,1703
20230609,113700,9907688850,10410,10410,10450,10400,1832
20230609,113600,9888604070,10420,10450,10450,10410,6495
20230609,113500,9820924000,10450,10450,10460,10450,241
20230609,113400,9818404900,10450,10440,10450,10430,1692
20230609,113300,9800740050,10440,10450,10450,10440,1997
20230609,113200,9779885560,10450,10470,10470,10440,1127
20230609,113100,9768112570,10460,10440,10460,10430,762
20230609,113000,9760158260,10430,10480,10480,10430,7895
20230609,112900,9677661500,10480,10470,10480,10470,3365
20230609,112800,9642423490,10480,10490,10490,10480,2889
20230609,112700,9612145030,10500,10520,10520,10480,2732
20230609,112600,9583472360,10520,10540,10550,10520,393
20230609,112500,9579329270,10540,10500,10540,10490,4735
20230609,112400,9529550620,10500,10540,10540,10500,7116
20230609,112300,9454716590,10540,10570,10580,10540,8514
20230609,112200,9364751400,10580,10560,10620,10560,16503
20230609,112100,9189832060,10580,10590,10600,10540,17260
20230609,112000,9007267830,10600,10520,10600,10520,14094
20230609,111900,8858163020,10530,10530,10540,10520,4942
20230609,111800,8806096380,10540,10520,10550,10510,5313
20230609,111700,8750149410,10530,10500,10530,10480,5032
20230609,111600,8697264500,10500,10550,10550,10490,8235
20230609,111500,8610575970,10540,10580,10580,10540,8983
20230609,111400,8515706140,10560,10520,10580,10510,14199
20230609,111300,8366046620,10510,10500,10520,10490,2922
20230609,111200,8335348390,10500,10490,10510,10490,2270
20230609,111100,8311521260,10490,10490,10510,10490,4346
20230609,111000,8265892980,10480,10480,10480,10480,29
20230609,110900,8265589060,10480,10470,10480,10470,2023
20230609,110800,8244388110,10480,10480,10480,10470,1347
20230609,110700,8230284050,10480,10470,10480,10460,1214
20230609,110600,8217571860,10460,10460,10460,10460,604
20230609,110500,8211254020,10470,10470,10470,10470,48
20230609,110400,8210751460,10470,10480,10480,10470,413
20230609,110300,8206423350,10470,10480,10480,10460,654
20230609,110200,8199575950,10480,10460,10480,10460,1560
20230609,110100,8183257020,10450,10440,10460,10440,292
20230609,110000,8180207520,10440,10440,10460,10440,1783
20230609,105900,8161591750,10450,10460,10460,10450,2589
20230609,105800,8134521840,10460,10470,10470,10460,510
20230609,105700,8129186370,10470,10470,10470,10450,290
20230609,105600,8126153320,10480,10480,10480,10480,778
20230609,105500,8117999880,10480,10450,10480,10450,2824
20230609,105400,8088456480,10460,10460,10460,10450,283
20230609,105300,8085496790,10460,10470,10470,10450,2811
20230609,105200,8056092430,10460,10490,10490,10460,1951
20230609,105100,8035664660,10490,10510,10520,10490,2621
20230609,105000,8008126790,10530,10510,10530,10510,982
20230609,104900,7997800230,10510,10530,10540,10510,2658
20230609,104800,7969814690,10530,10520,10540,10520,913
20230609,104700,7960199350,10530,10520,10530,10520,2516
20230609,104600,7933716340,10520,10530,10540,10520,2894
20230609,104500,7903239490,10520,10500,10520,10500,3576
20230609,104400,7865657000,10500,10500,10510,10490,1601
20230609,104300,7848847660,10500,10500,10510,10490,5507
20230609,104200,7791016340,10510,10510,10540,10510,3496
20230609,104100,7754225150,10510,10510,10530,10500,5768
20230609,104000,7693586590,10510,10460,10510,10450,9173
20230609,103900,7597344230,10450,10450,10450,10440,2445
20230609,103800,7571804790,10440,10410,10450,10410,2822
20230609,103700,7542364650,10420,10400,10420,10400,2106
20230609,103600,7520446190,10400,10380,10400,10380,1732
20230609,103500,7502441680,10380,10370,10390,10370,800
20230609,103400,7494137710,10370,10380,10380,10370,2684
20230609,103300,7466299430,10380,10380,10380,10370,657
20230609,103200,7459484960,10380,10380,10390,10380,2700
20230609,103100,7431455680,10380,10390,10390,10380,935
20230609,103000,7421744220,10400,10390,10400,10390,842
20230609,102900,7412992190,10390,10390,10400,10390,968
20230609,102800,7402933210,10400,10410,10410,10400,1674
20230609,102700,7385523070,10410,10400,10410,10400,1177
20230609,102600,7373279820,10400,10390,10410,10390,8131
20230609,102500,7288731380,10400,10410,10420,10400,1518
20230609,102400,7272934540,10420,10420,10430,10410,467
20230609,102300,7268069280,10430,10420,10440,10420,1885
20230609,102200,7248411240,10420,10400,10430,10400,610
20230609,102100,7242057950,10400,10380,10400,10370,4118
20230609,102000,7199270130,10370,10390,10390,10370,2184
20230609,101900,7176599390,10390,10390,10390,10390,2402
20230609,101800,7151642610,10390,10390,10410,10380,1293
20230609,101700,7138210690,10400,10380,10400,10380,2508
20230609,101600,7112163860,10380,10390,10390,10370,2361
20230609,101500,7087657470,10390,10380,10390,10380,1452
20230609,101400,7072580710,10380,10400,10410,10380,6053
20230609,101300,7009682770,10400,10410,10420,10400,2147
20230609,101200,6987330920,10410,10400,10410,10400,1669
20230609,101100,6969972260,10400,10410,10430,10400,1579
20230609,101000,6953521840,10410,10420,10420,10400,2749
20230609,100900,6924901490,10430,10420,10430,10420,1206
20230609,100800,6912334140,10420,10430,10430,10410,2760
20230609,100700,6883578810,10430,10420,10440,10420,334
20230609,100600,6880096080,10420,10420,10440,10420,1431
20230609,100500,6865171300,10430,10420,10430,10410,2177
20230609,100400,6842495300,10430,10430,10430,10410,716
20230609,100300,6835041460,10430,10420,10460,10420,2805
20230609,100200,6805751810,10420,10410,10430,10410,1769
20230609,100100,6787326020,10410,10390,10410,10380,3058
20230609,100000,6755533600,10390,10380,10390,10380,868
20230609,095900,6746516500,10380,10380,10390,10380,344
20230609,095800,6742944250,10390,10380,10390,10370,1129
20230609,095700,6731224710,10380,10380,10380,10360,4528
20230609,095600,6684270190,10380,10370,10390,10370,1756
20230609,095500,6666045470,10370,10370,10370,10360,3949
20230609,095400,6625095590,10370,10390,10390,10370,2609
20230609,095300,6598011360,10390,10390,10410,10390,3489
20230609,095200,6561750250,10400,10400,10400,10400,1353
20230609,095100,6547679050,10410,10420,10420,10410,2608
20230609,095000,6520517340,10420,10440,10440,10420,2766
20230609,094900,6491682560,10430,10420,10430,10420,1477
20230609,094800,6476280460,10440,10420,10450,10420,5534
20230609,094700,6418519680,10420,10400,10420,10400,1189
20230609,094600,6406146260,10400,10400,10400,10390,1408
20230609,094500,6391513930,10400,10400,10400,10380,1922
20230609,094400,6371547020,10400,10390,10400,10390,675
20230609,094300,6364531860,10390,10380,10400,10370,3723
20230609,094200,6325884580,10380,10360,10380,10350,2264
20230609,094100,6302426110,10370,10370,10380,10340,9463
20230609,094000,6204445870,10380,10380,10380,10370,3439
20230609,093900,6168774820,10380,10380,10390,10370,7965
20230609,093800,6086132310,10380,10410,10420,10380,9269
20230609,093700,5989832770,10410,10410,10420,10400,4117
20230609,093600,5946982650,10410,10440,10440,10410,3691
20230609,093500,5908499600,10440,10450,10460,10440,1048
20230609,093400,5897547860,10450,10440,10470,10440,125
20230609,093300,5896241590,10430,10460,10490,10430,1489
20230609,093200,5880670620,10460,10450,10490,10440,3726
20230609,093100,5841727380,10450,10450,10450,10440,2901
20230609,093000,5811416670,10440,10500,10500,10430,9028
20230609,092900,5716928320,10500,10550,10560,10500,14219
20230609,092800,5567159770,10560,10470,10560,10460,16273
20230609,092700,5396005490,10460,10430,10480,10430,5937
20230609,092600,5333884680,10450,10430,10450,10410,4752
20230609,092500,5284346110,10430,10430,10450,10430,4282
20230609,092400,5239661630,10440,10460,10480,10440,3758
20230609,092300,5200352920,10460,10410,10460,10410,3175
20230609,092200,5167211610,10420,10420,10420,10400,4135
20230609,092100,5124154920,10420,10380,10430,10370,3209
20230609,092000,5090812430,10380,10380,10390,10370,2900
20230609,091900,5060727880,10380,10430,10430,10380,4730
20230609,091800,5011539880,10430,10380,10440,10380,2759
20230609,091700,4982782130,10380,10330,10380,10330,8515
20230609,091600,4894730280,10330,10350,10370,10320,7858
20230609,091500,4813424960,10350,10350,10350,10320,10008
20230609,091400,4709981710,10350,10420,10430,10350,25584
20230609,091300,4444156870,10430,10420,10450,10420,3743
20230609,091200,4405130320,10420,10420,10430,10400,9729
20230609,091100,4303845460,10410,10460,10460,10410,14468
20230609,091000,4152905490,10460,10470,10490,10450,5772
20230609,090900,4092483420,10470,10490,10490,10460,6293
20230609,090800,4026548160,10490,10430,10500,10420,8233
20230609,090700,3940494940,10430,10450,10460,10420,16403
20230609,090600,3769428440,10450,10500,10510,10440,10457
20230609,090500,3659825160,10510,10330,10590,10330,32950
20230609,090400,3315192320,10320,10490,10490,10300,42266
20230609,090300,2876757460,10490,10650,10650,10470,39861
20230609,090200,2455425840,10650,10720,10740,10640,40500
20230609,090100,2021951980,10720,10720,10820,10700,64080
20230609,090000,1332209330,10720,10690,10890,10650,124169