stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,214600,8138834130,9430,9430,9430,9430,7089
20230614,214500,8138834130,9430,9430,9430,9430,0
20230614,214400,8138834130,9430,9430,9430,9430,0
20230614,214300,8138834130,9430,9430,9430,9430,0
20230614,214200,8138834130,9430,9430,9430,9430,0
20230614,214100,8138834130,9430,9430,9430,9430,0
20230614,214000,8138834130,9430,9430,9430,9430,0
20230614,213900,8138834130,9430,9430,9430,9430,0
20230614,213800,8138834130,9430,9430,9430,9430,0
20230614,213700,8138834130,9430,9430,9430,9430,0
20230614,213600,8138834130,9430,9430,9430,9430,0
20230614,213500,8138834130,9430,9430,9430,9430,0
20230614,213400,8138834130,9430,9430,9430,9430,0
20230614,213300,8138834130,9430,9430,9430,9430,0
20230614,213200,8138834130,9430,9430,9430,9430,0
20230614,213100,8138834130,9430,9430,9430,9430,0
20230614,213000,8138834130,9430,9430,9430,9430,0
20230614,212900,8138834130,9430,9430,9430,9430,0
20230614,212800,8138834130,9430,9430,9430,9430,0
20230614,212700,8138834130,9430,9430,9430,9430,0
20230614,212600,8138834130,9430,9430,9430,9430,0
20230614,212500,8138834130,9430,9430,9430,9430,0
20230614,212400,8138834130,9430,9430,9430,9430,0
20230614,212300,8138834130,9430,9430,9430,9430,0
20230614,212200,8138834130,9430,9430,9430,9430,0
20230614,212100,8138834130,9430,9430,9430,9430,0
20230614,212000,8138834130,9430,9430,9430,9430,0
20230614,211900,8138834130,9430,9430,9430,9430,0
20230614,211800,8138834130,9430,9430,9430,9430,0
20230614,211700,8138834130,9430,9430,9430,9430,0
20230614,211600,8138834130,9430,9430,9430,9430,7089
20230614,211500,8138834130,9430,9430,9430,9430,0
20230614,211400,8138834130,9430,9430,9430,9430,0
20230614,211300,8138834130,9430,9430,9430,9430,0
20230614,211200,8138834130,9430,9430,9430,9430,0
20230614,211100,8138834130,9430,9430,9430,9430,0
20230614,211000,8138834130,9430,9430,9430,9430,0
20230614,210900,8138834130,9430,9430,9430,9430,0
20230614,210800,8138834130,9430,9430,9430,9430,0
20230614,210700,8138834130,9430,9430,9430,9430,0
20230614,210600,8138834130,9430,9430,9430,9430,0
20230614,210500,8138834130,9430,9430,9430,9430,0
20230614,210400,8138834130,9430,9430,9430,9430,0
20230614,210300,8138834130,9430,9430,9430,9430,0
20230614,210200,8138834130,9430,9430,9430,9430,0
20230614,210100,8138834130,9430,9430,9430,9430,0
20230614,210000,8138834130,9430,9430,9430,9430,0
20230614,205900,8138834130,9430,9430,9430,9430,0
20230614,205800,8138834130,9430,9430,9430,9430,0
20230614,205700,8138834130,9430,9430,9430,9430,0
20230614,205600,8138834130,9430,9430,9430,9430,0
20230614,205500,8138834130,9430,9430,9430,9430,0
20230614,205400,8138834130,9430,9430,9430,9430,0
20230614,205300,8138834130,9430,9430,9430,9430,0
20230614,205200,8138834130,9430,9430,9430,9430,0
20230614,205100,8138834130,9430,9430,9430,9430,0
20230614,205000,8138834130,9430,9430,9430,9430,0
20230614,204900,8138834130,9430,9430,9430,9430,0
20230614,204800,8138834130,9430,9430,9430,9430,0
20230614,204700,8138834130,9430,9430,9430,9430,0
20230614,204600,8138834130,9430,9430,9430,9430,7089
20230614,204500,8138834130,9430,9430,9430,9430,0
20230614,204400,8138834130,9430,9430,9430,9430,0
20230614,204300,8138834130,9430,9430,9430,9430,0
20230614,204200,8138834130,9430,9430,9430,9430,0
20230614,204100,8138834130,9430,9430,9430,9430,0
20230614,204000,8138834130,9430,9430,9430,9430,0
20230614,203900,8138834130,9430,9430,9430,9430,0
20230614,203800,8138834130,9430,9430,9430,9430,0
20230614,203700,8138834130,9430,9430,9430,9430,0
20230614,203600,8138834130,9430,9430,9430,9430,0
20230614,203500,8138834130,9430,9430,9430,9430,0
20230614,203400,8138834130,9430,9430,9430,9430,0
20230614,203300,8138834130,9430,9430,9430,9430,0
20230614,203200,8138834130,9430,9430,9430,9430,0
20230614,203100,8138834130,9430,9430,9430,9430,0
20230614,203000,8138834130,9430,9430,9430,9430,0
20230614,202900,8138834130,9430,9430,9430,9430,0
20230614,202800,8138834130,9430,9430,9430,9430,0
20230614,202700,8138834130,9430,9430,9430,9430,0
20230614,202600,8138834130,9430,9430,9430,9430,0
20230614,202500,8138834130,9430,9430,9430,9430,0
20230614,202400,8138834130,9430,9430,9430,9430,0
20230614,202300,8138834130,9430,9430,9430,9430,0
20230614,202200,8138834130,9430,9430,9430,9430,0
20230614,202100,8138834130,9430,9430,9430,9430,0
20230614,202000,8138834130,9430,9430,9430,9430,0
20230614,201900,8138834130,9430,9430,9430,9430,0
20230614,201800,8138834130,9430,9430,9430,9430,0
20230614,201700,8138834130,9430,9430,9430,9430,0
20230614,201600,8138834130,9430,9430,9430,9430,7089
20230614,201500,8138834130,9430,9430,9430,9430,0
20230614,201400,8138834130,9430,9430,9430,9430,0
20230614,201300,8138834130,9430,9430,9430,9430,0
20230614,201200,8138834130,9430,9430,9430,9430,0
20230614,201100,8138834130,9430,9430,9430,9430,0
20230614,201000,8138834130,9430,9430,9430,9430,0
20230614,200900,8138834130,9430,9430,9430,9430,0
20230614,200800,8138834130,9430,9430,9430,9430,0
20230614,200700,8138834130,9430,9430,9430,9430,0
20230614,200600,8138834130,9430,9430,9430,9430,0
20230614,200500,8138834130,9430,9430,9430,9430,0
20230614,200400,8138834130,9430,9430,9430,9430,0
20230614,200300,8138834130,9430,9430,9430,9430,0
20230614,200200,8138834130,9430,9430,9430,9430,0
20230614,200100,8138834130,9430,9430,9430,9430,0
20230614,200000,8138834130,9430,9430,9430,9430,0
20230614,195900,8138834130,9430,9430,9430,9430,0
20230614,195800,8138834130,9430,9430,9430,9430,0
20230614,195700,8138834130,9430,9430,9430,9430,0
20230614,195600,8138834130,9430,9430,9430,9430,0
20230614,195500,8138834130,9430,9430,9430,9430,0
20230614,195400,8138834130,9430,9430,9430,9430,0
20230614,195300,8138834130,9430,9430,9430,9430,0
20230614,195200,8138834130,9430,9430,9430,9430,0
20230614,195100,8138834130,9430,9430,9430,9430,0
20230614,195000,8138834130,9430,9430,9430,9430,0
20230614,194900,8138834130,9430,9430,9430,9430,0
20230614,194800,8138834130,9430,9430,9430,9430,0
20230614,194700,8138834130,9430,9430,9430,9430,0
20230614,194600,8138834130,9430,9430,9430,9430,7089
20230614,194500,8138834130,9430,9430,9430,9430,0
20230614,194400,8138834130,9430,9430,9430,9430,0
20230614,194300,8138834130,9430,9430,9430,9430,0
20230614,194200,8138834130,9430,9430,9430,9430,0
20230614,194100,8138834130,9430,9430,9430,9430,0
20230614,194000,8138834130,9430,9430,9430,9430,0
20230614,193900,8138834130,9430,9430,9430,9430,0
20230614,193800,8138834130,9430,9430,9430,9430,0
20230614,193700,8138834130,9430,9430,9430,9430,0
20230614,193600,8138834130,9430,9430,9430,9430,0
20230614,193500,8138834130,9430,9430,9430,9430,0
20230614,193400,8138834130,9430,9430,9430,9430,0
20230614,193300,8138834130,9430,9430,9430,9430,0
20230614,193200,8138834130,9430,9430,9430,9430,0
20230614,193100,8138834130,9430,9430,9430,9430,0
20230614,193000,8138834130,9430,9430,9430,9430,0
20230614,192900,8138834130,9430,9430,9430,9430,0
20230614,192800,8138834130,9430,9430,9430,9430,0
20230614,192700,8138834130,9430,9430,9430,9430,0
20230614,192600,8138834130,9430,9430,9430,9430,0
20230614,192500,8138834130,9430,9430,9430,9430,0
20230614,192400,8138834130,9430,9430,9430,9430,0
20230614,192300,8138834130,9430,9430,9430,9430,0
20230614,192200,8138834130,9430,9430,9430,9430,0
20230614,192100,8138834130,9430,9430,9430,9430,0
20230614,192000,8138834130,9430,9430,9430,9430,0
20230614,191900,8138834130,9430,9430,9430,9430,0
20230614,191800,8138834130,9430,9430,9430,9430,0
20230614,191700,8138834130,9430,9430,9430,9430,0
20230614,191600,8138834130,9430,9430,9430,9430,7089
20230614,191500,8138834130,9430,9430,9430,9430,0
20230614,191400,8138834130,9430,9430,9430,9430,0
20230614,191300,8138834130,9430,9430,9430,9430,0
20230614,191200,8138834130,9430,9430,9430,9430,0
20230614,191100,8138834130,9430,9430,9430,9430,0
20230614,191000,8138834130,9430,9430,9430,9430,0
20230614,190900,8138834130,9430,9430,9430,9430,0
20230614,190800,8138834130,9430,9430,9430,9430,0
20230614,190700,8138834130,9430,9430,9430,9430,0
20230614,190600,8138834130,9430,9430,9430,9430,0
20230614,190500,8138834130,9430,9430,9430,9430,0
20230614,190400,8138834130,9430,9430,9430,9430,0
20230614,190300,8138834130,9430,9430,9430,9430,0
20230614,190200,8138834130,9430,9430,9430,9430,0
20230614,190100,8138834130,9430,9430,9430,9430,0
20230614,190000,8138834130,9430,9430,9430,9430,0
20230614,185900,8138834130,9430,9430,9430,9430,0
20230614,185800,8138834130,9430,9430,9430,9430,0
20230614,185700,8138834130,9430,9430,9430,9430,0
20230614,185600,8138834130,9430,9430,9430,9430,0
20230614,185500,8138834130,9430,9430,9430,9430,0
20230614,185400,8138834130,9430,9430,9430,9430,0
20230614,185300,8138834130,9430,9430,9430,9430,0
20230614,185200,8138834130,9430,9430,9430,9430,0
20230614,185100,8138834130,9430,9430,9430,9430,0
20230614,185000,8138834130,9430,9430,9430,9430,0
20230614,184900,8138834130,9430,9430,9430,9430,0
20230614,184800,8138834130,9430,9430,9430,9430,0
20230614,184700,8138834130,9430,9430,9430,9430,0
20230614,184600,8138834130,9430,9430,9430,9430,7089
20230614,184500,8138834130,9430,9430,9430,9430,0
20230614,184400,8138834130,9430,9430,9430,9430,0
20230614,184300,8138834130,9430,9430,9430,9430,0
20230614,184200,8138834130,9430,9430,9430,9430,0
20230614,184100,8138834130,9430,9430,9430,9430,0
20230614,184000,8138834130,9430,9430,9430,9430,0
20230614,183900,8138834130,9430,9430,9430,9430,0
20230614,183800,8138834130,9430,9430,9430,9430,0
20230614,183700,8138834130,9430,9430,9430,9430,0
20230614,183600,8138834130,9430,9430,9430,9430,0
20230614,183500,8138834130,9430,9430,9430,9430,0
20230614,183400,8138834130,9430,9430,9430,9430,0
20230614,183300,8138834130,9430,9430,9430,9430,0
20230614,183200,8138834130,9430,9430,9430,9430,0
20230614,183100,8138834130,9430,9430,9430,9430,0
20230614,183000,8138834130,9430,9430,9430,9430,0
20230614,182900,8138834130,9430,9430,9430,9430,0
20230614,182800,8138834130,9430,9430,9430,9430,0
20230614,182700,8138834130,9430,9430,9430,9430,0
20230614,182600,8138834130,9430,9430,9430,9430,0
20230614,182500,8138834130,9430,9430,9430,9430,0
20230614,182400,8138834130,9430,9430,9430,9430,0
20230614,182300,8138834130,9430,9430,9430,9430,0
20230614,182200,8138834130,9430,9430,9430,9430,0
20230614,182100,8138834130,9430,9430,9430,9430,0
20230614,182000,8138834130,9430,9430,9430,9430,0
20230614,181900,8138834130,9430,9430,9430,9430,0
20230614,181800,8138834130,9430,9430,9430,9430,0
20230614,181700,8138834130,9430,9430,9430,9430,0
20230614,181600,8138834130,9430,9430,9430,9430,7089
20230614,181500,8138834130,9430,9430,9430,9430,0
20230614,181400,8138834130,9430,9430,9430,9430,0
20230614,181300,8138834130,9430,9430,9430,9430,0
20230614,181200,8138834130,9430,9430,9430,9430,0
20230614,181100,8138834130,9430,9430,9430,9430,0
20230614,181000,8138834130,9430,9430,9430,9430,0
20230614,180900,8138834130,9430,9430,9430,9430,0
20230614,180800,8138834130,9430,9430,9430,9430,0
20230614,180700,8138834130,9430,9430,9430,9430,0
20230614,180600,8138834130,9430,9430,9430,9430,0
20230614,180500,8138834130,9430,9430,9430,9430,0
20230614,180400,8138834130,9430,9430,9430,9430,0
20230614,180300,8138834130,9430,9430,9430,9430,0
20230614,180200,8138834130,9430,9430,9430,9430,0
20230614,180100,8138834130,9430,9430,9430,9430,0
20230614,180000,8138834130,9430,9430,9430,9430,0
20230614,175900,8138834130,9430,9430,9430,9430,0
20230614,175800,8138834130,9430,9430,9430,9430,0
20230614,175700,8138834130,9430,9430,9430,9430,0
20230614,175600,8138834130,9430,9430,9430,9430,0
20230614,175500,8138834130,9430,9430,9430,9430,0
20230614,175400,8138834130,9430,9430,9430,9430,0
20230614,175300,8138834130,9430,9430,9430,9430,0
20230614,175200,8138834130,9430,9430,9430,9430,0
20230614,175100,8138834130,9430,9430,9430,9430,0
20230614,175000,8138834130,9430,9430,9430,9430,0
20230614,174900,8138834130,9430,9430,9430,9430,0
20230614,174800,8138834130,9430,9430,9430,9430,0
20230614,174700,8138834130,9430,9430,9430,9430,0
20230614,174600,8138834130,9430,9430,9430,9430,7089
20230614,174500,8138834130,9430,9430,9430,9430,0
20230614,174400,8138834130,9430,9430,9430,9430,0
20230614,174300,8138834130,9430,9430,9430,9430,0
20230614,174200,8138834130,9430,9430,9430,9430,0
20230614,174100,8138834130,9430,9430,9430,9430,0
20230614,174000,8138834130,9430,9430,9430,9430,0
20230614,173900,8138834130,9430,9430,9430,9430,0
20230614,173800,8138834130,9430,9430,9430,9430,0
20230614,173700,8138834130,9430,9430,9430,9430,0
20230614,173600,8138834130,9430,9430,9430,9430,0
20230614,173500,8138834130,9430,9430,9430,9430,0
20230614,173400,8138834130,9430,9430,9430,9430,0
20230614,173300,8138834130,9430,9430,9430,9430,0
20230614,173200,8138834130,9430,9430,9430,9430,0
20230614,173100,8138834130,9430,9430,9430,9430,0
20230614,173000,8138834130,9430,9430,9430,9430,0
20230614,172900,8138834130,9430,9430,9430,9430,0
20230614,172800,8138834130,9430,9430,9430,9430,0
20230614,172700,8138834130,9430,9430,9430,9430,0
20230614,172600,8138834130,9430,9430,9430,9430,0
20230614,172500,8138834130,9430,9430,9430,9430,0
20230614,172400,8138834130,9430,9430,9430,9430,0
20230614,172300,8138834130,9430,9430,9430,9430,0
20230614,172200,8138834130,9430,9430,9430,9430,0
20230614,172100,8138834130,9430,9430,9430,9430,0
20230614,172000,8138834130,9430,9430,9430,9430,0
20230614,171900,8138834130,9430,9430,9430,9430,0
20230614,171800,8138834130,9430,9430,9430,9430,0
20230614,171700,8138834130,9430,9430,9430,9430,0
20230614,171600,8138834130,9430,9430,9430,9430,7089
20230614,171500,8138834130,9430,9430,9430,9430,0
20230614,171400,8138834130,9430,9430,9430,9430,0
20230614,171300,8138834130,9430,9430,9430,9430,0
20230614,171200,8138834130,9430,9430,9430,9430,0
20230614,171100,8138834130,9430,9430,9430,9430,0
20230614,171000,8138834130,9430,9430,9430,9430,0
20230614,170900,8138834130,9430,9430,9430,9430,0
20230614,170800,8138834130,9430,9430,9430,9430,0
20230614,170700,8138834130,9430,9430,9430,9430,0
20230614,170600,8138834130,9430,9430,9430,9430,0
20230614,170500,8138834130,9430,9430,9430,9430,0
20230614,170400,8138834130,9430,9430,9430,9430,0
20230614,170300,8138834130,9430,9430,9430,9430,0
20230614,170200,8138834130,9430,9430,9430,9430,0
20230614,170100,8138834130,9430,9430,9430,9430,0
20230614,170000,8138834130,9430,9430,9430,9430,0
20230614,165900,8138834130,9430,9430,9430,9430,0
20230614,165800,8138834130,9430,9430,9430,9430,0
20230614,165700,8138834130,9430,9430,9430,9430,0
20230614,165600,8138834130,9430,9430,9430,9430,0
20230614,165500,8138834130,9430,9430,9430,9430,0
20230614,165400,8138834130,9430,9430,9430,9430,0
20230614,165300,8138834130,9430,9430,9430,9430,0
20230614,165200,8138834130,9430,9430,9430,9430,0
20230614,165100,8138834130,9430,9430,9430,9430,0
20230614,165000,8138834130,9430,9430,9430,9430,0
20230614,164900,8138834130,9430,9430,9430,9430,0
20230614,164800,8138834130,9430,9430,9430,9430,0
20230614,164700,8138834130,9430,9430,9430,9430,0
20230614,164600,8138834130,9430,9430,9430,9430,7089
20230614,164500,8138834130,9430,9430,9430,9430,0
20230614,164400,8138834130,9430,9430,9430,9430,0
20230614,164300,8138834130,9430,9430,9430,9430,0
20230614,164200,8138834130,9430,9430,9430,9430,0
20230614,164100,8138834130,9430,9430,9430,9430,0
20230614,164000,8138834130,9430,9430,9430,9430,0
20230614,163900,8138834130,9430,9430,9430,9430,0
20230614,163800,8138834130,9430,9430,9430,9430,0
20230614,163700,8138834130,9430,9430,9430,9430,0
20230614,163600,8138834130,9430,9430,9430,9430,0
20230614,163500,8138834130,9430,9430,9430,9430,0
20230614,163400,8138834130,9430,9430,9430,9430,0
20230614,163300,8138834130,9430,9430,9430,9430,0
20230614,163200,8138834130,9430,9430,9430,9430,0
20230614,163100,8138834130,9430,9430,9430,9430,0
20230614,163000,8138834130,9430,9430,9430,9430,0
20230614,162900,8138834130,9430,9430,9430,9430,0
20230614,162800,8138834130,9430,9430,9430,9430,0
20230614,162700,8138834130,9430,9430,9430,9430,0
20230614,162600,8138834130,9430,9430,9430,9430,0
20230614,162500,8138834130,9430,9430,9430,9430,0
20230614,162400,8138834130,9430,9430,9430,9430,0
20230614,162300,8138834130,9430,9430,9430,9430,0
20230614,162200,8138834130,9430,9430,9430,9430,0
20230614,162100,8138834130,9430,9430,9430,9430,0
20230614,162000,8138834130,9430,9430,9430,9430,0
20230614,161900,8138834130,9430,9430,9430,9430,0
20230614,161800,8138834130,9430,9430,9430,9430,0
20230614,161700,8138834130,9430,9430,9430,9430,0
20230614,161600,8138834130,9430,9430,9430,9430,7089
20230614,161500,8138834130,9430,9430,9430,9430,0
20230614,161400,8138834130,9430,9430,9430,9430,0
20230614,161300,8138834130,9430,9430,9430,9430,0
20230614,161200,8138834130,9430,9430,9430,9430,0
20230614,161100,8138834130,9430,9430,9430,9430,0
20230614,161000,8138834130,9430,9430,9430,9430,0
20230614,160900,8138834130,9430,9430,9430,9430,0
20230614,160800,8138834130,9430,9430,9430,9430,0
20230614,160700,8138834130,9430,9430,9430,9430,0
20230614,160600,8138834130,9430,9430,9430,9430,0
20230614,160500,8138834130,9430,9430,9430,9430,0
20230614,160400,8138834130,9430,9430,9430,9430,0
20230614,160300,8138834130,9430,9430,9430,9430,0
20230614,160200,8138834130,9430,9430,9430,9430,0
20230614,160100,8138834130,9430,9430,9430,9430,0
20230614,160000,8138834130,9430,9430,9430,9430,0
20230614,155900,8138834130,9430,9430,9430,9430,0
20230614,155800,8138834130,9430,9430,9430,9430,0
20230614,155700,8138834130,9430,9430,9430,9430,0
20230614,155600,8138834130,9430,9430,9430,9430,0
20230614,155500,8138834130,9430,9430,9430,9430,0
20230614,155400,8138834130,9430,9430,9430,9430,0
20230614,155300,8138834130,9430,9430,9430,9430,0
20230614,155200,8138834130,9430,9430,9430,9430,0
20230614,155100,8138834130,9430,9430,9430,9430,0
20230614,155000,8138834130,9430,9430,9430,9430,0
20230614,154900,8138834130,9430,9430,9430,9430,0
20230614,154800,8138834130,9430,9430,9430,9430,0
20230614,154700,8138834130,9430,9430,9430,9430,0
20230614,154600,8138834130,9430,9430,9430,9430,7089
20230614,154500,8138834130,9430,9430,9430,9430,0
20230614,154400,8138834130,9430,9430,9430,9430,0
20230614,154300,8138834130,9430,9430,9430,9430,0
20230614,154200,8138834130,9430,9430,9430,9430,0
20230614,154100,8138834130,9430,9430,9430,9430,0
20230614,154000,8138834130,9430,9430,9430,9430,0
20230614,153900,8138834130,9430,9430,9430,9430,0
20230614,153800,8138834130,9430,9430,9430,9430,0
20230614,153700,8138834130,9430,9430,9430,9430,0
20230614,153600,8138834130,9430,9430,9430,9430,0
20230614,153500,8138834130,9430,9430,9430,9430,0
20230614,153400,8138834130,9430,9430,9430,9430,0
20230614,153300,8138834130,9430,9430,9430,9430,0
20230614,153200,8138834130,9430,9430,9430,9430,0
20230614,153100,8138834130,9430,9430,9430,9430,0
20230614,153000,8138834130,9430,9430,9430,9430,7089
20230614,152900,8071984860,9420,9420,9420,9420,0
20230614,152800,8071984860,9420,9420,9420,9420,0
20230614,152700,8071984860,9420,9420,9420,9420,0
20230614,152600,8071984860,9420,9420,9420,9420,0
20230614,152500,8071984860,9420,9420,9420,9420,0
20230614,152400,8071984860,9420,9420,9420,9420,0
20230614,152300,8071984860,9420,9420,9420,9420,0
20230614,152200,8071984860,9420,9420,9420,9420,0
20230614,152100,8071984860,9420,9420,9420,9420,0
20230614,152000,8071984860,9420,9420,9420,9420,0
20230614,151900,8071984860,9420,9410,9470,9410,5083
20230614,151800,8024007080,9410,9440,9440,9400,316
20230614,151700,8021026400,9440,9390,9440,9380,7653
20230614,151600,7949022230,9390,9380,9390,9380,676
20230614,151500,7942680010,9380,9380,9380,9370,781
20230614,151400,7935355520,9380,9370,9380,9360,822
20230614,151300,7927650280,9370,9360,9370,9360,1032
20230614,151200,7917981440,9360,9350,9370,9350,911
20230614,151100,7909460310,9350,9350,9350,9350,2777
20230614,151000,7883495360,9340,9350,9350,9340,354
20230614,150900,7880187500,9340,9340,9340,9340,515
20230614,150800,7875377400,9340,9340,9350,9340,408
20230614,150700,7871564610,9350,9350,9350,9340,264
20230614,150600,7869097210,9340,9340,9350,9340,273
20230614,150500,7866547300,9340,9340,9350,9330,1263
20230614,150400,7854751720,9340,9340,9340,9340,1097
20230614,150300,7844505740,9340,9350,9350,9340,1457
20230614,150200,7830897330,9340,9350,9350,9340,243
20230614,150100,7828627460,9350,9350,9350,9340,311
20230614,150000,7825721620,9350,9340,9350,9330,5468
20230614,145900,7774669290,9350,9350,9350,9340,85
20230614,145800,7773874810,9350,9380,9380,9350,726
20230614,145700,7767080320,9380,9380,9390,9380,138
20230614,145600,7765784880,9380,9350,9380,9350,669
20230614,145500,7759520800,9330,9340,9350,9330,32
20230614,145400,7759222140,9340,9360,9360,9330,450
20230614,145300,7755020210,9360,9320,9360,9320,1499
20230614,145200,7741033170,9310,9350,9350,9310,2254
20230614,145100,7720007690,9350,9360,9360,9350,977
20230614,145000,7710871870,9360,9370,9380,9360,850
20230614,144900,7702911530,9380,9370,9380,9370,983
20230614,144800,7693700810,9370,9380,9380,9370,1274
20230614,144700,7681763320,9380,9370,9380,9370,353
20230614,144600,7678454400,9380,9380,9380,9370,299
20230614,144500,7675650780,9380,9380,9380,9380,217
20230614,144400,7673615320,9380,9380,9390,9380,822
20230614,144300,7665898070,9380,9360,9380,9360,885
20230614,144200,7657600990,9370,9370,9370,9360,625
20230614,144100,7651747660,9370,9360,9370,9340,253
20230614,144000,7649383220,9360,9360,9380,9350,846
20230614,143900,7641466090,9360,9360,9360,9350,371
20230614,143800,7637996530,9360,9360,9360,9360,80
20230614,143700,7637247730,9360,9370,9370,9360,304
20230614,143600,7634402240,9370,9330,9370,9330,1708
20230614,143500,7618424700,9330,9340,9340,9330,2446
20230614,143400,7595600190,9340,9340,9350,9330,1138
20230614,143300,7584971160,9340,9340,9340,9330,83
20230614,143200,7584196240,9340,9350,9350,9330,450
20230614,143100,7579992480,9350,9350,9350,9330,1555
20230614,143000,7565472980,9360,9360,9370,9350,469
20230614,142900,7561082720,9360,9340,9360,9340,171
20230614,142800,7559483070,9360,9340,9360,9330,965
20230614,142700,7550472040,9340,9350,9350,9340,67
20230614,142600,7549845660,9340,9350,9350,9340,69
20230614,142500,7549201140,9350,9350,9350,9340,416
20230614,142400,7545313010,9340,9340,9340,9340,257
20230614,142300,7542912630,9310,9340,9350,9310,2001
20230614,142200,7524225890,9340,9340,9340,9330,124
20230614,142100,7523067930,9340,9310,9340,9300,2836
20230614,142000,7496687610,9300,9330,9330,9300,580
20230614,141900,7491284930,9330,9310,9330,9310,462
20230614,141800,7486982410,9310,9300,9310,9300,73
20230614,141700,7486303010,9300,9270,9300,9270,66
20230614,141600,7485689610,9270,9330,9330,9250,209
20230614,141500,7483755340,9240,9330,9330,9240,6478
20230614,141400,7423690780,9320,9310,9320,9310,575
20230614,141300,7418332910,9320,9320,9320,9280,2770
20230614,141200,7392587100,9320,9270,9330,9270,96
20230614,141100,7391693990,9350,9250,9350,9250,2347
20230614,141000,7369917190,9250,9260,9260,9230,2590
20230614,140900,7345984600,9260,9230,9260,9220,5804
20230614,140800,7292400950,9230,9280,9280,9230,6014
20230614,140700,7236742760,9280,9310,9310,9280,8208
20230614,140600,7160414600,9310,9340,9340,9300,13444
20230614,140500,7035283270,9340,9360,9360,9330,6316
20230614,140400,6976240380,9360,9370,9370,9360,1937
20230614,140300,6958109160,9360,9370,9380,9360,1691
20230614,140200,6942266080,9370,9380,9390,9370,2857
20230614,140100,6915485880,9390,9380,9390,9380,1000
20230614,140000,6906104660,9380,9400,9400,9380,3378
20230614,135900,6874406010,9400,9400,9400,9390,1516
20230614,135800,6860164070,9400,9440,9440,9400,514
20230614,135700,6855332060,9440,9410,9440,9400,6605
20230614,135600,6793241840,9410,9410,9410,9410,251
20230614,135500,6790879930,9410,9410,9410,9410,1015
20230614,135400,6781328780,9410,9410,9410,9410,1555
20230614,135300,6766696230,9410,9410,9420,9410,2541
20230614,135200,6742785400,9410,9420,9420,9410,4151
20230614,135100,6703706810,9420,9420,9420,9420,282
20230614,135000,6701050370,9420,9440,9440,9420,3246
20230614,134900,6670455240,9440,9440,9450,9440,2206
20230614,134800,6649629880,9450,9450,9480,9440,2000
20230614,134700,6630731820,9450,9470,9490,9450,641
20230614,134600,6624665580,9460,9460,9470,9460,306
20230614,134500,6621770720,9470,9470,9470,9470,349
20230614,134400,6618465690,9470,9470,9490,9470,1213
20230614,134300,6606957500,9470,9470,9470,9470,0
20230614,134200,6606957500,9470,9470,9470,9460,202
20230614,134100,6605044860,9470,9460,9470,9460,417
20230614,134000,6601099970,9450,9470,9470,9450,579
20230614,133900,6595626350,9460,9450,9460,9450,462
20230614,133800,6591257350,9450,9450,9450,9450,100
20230614,133700,6590312350,9450,9450,9450,9450,40
20230614,133600,6589934350,9450,9440,9450,9440,448
20230614,133500,6585704900,9430,9440,9440,9430,80
20230614,133400,6584950390,9430,9430,9430,9430,250
20230614,133300,6582592890,9430,9440,9440,9420,619
20230614,133200,6576755250,9440,9440,9440,9440,5
20230614,133100,6576708050,9430,9440,9440,9430,566
20230614,133000,6571370210,9440,9440,9440,9430,240
20230614,132900,6569104630,9450,9440,9450,9440,1079
20230614,132800,6558914920,9440,9430,9440,9430,216
20230614,132700,6556877700,9430,9440,9440,9430,178
20230614,132600,6555197390,9430,9440,9440,9420,643
20230614,132500,6549129860,9420,9440,9440,9420,6206
20230614,132400,6490658520,9440,9440,9440,9440,128
20230614,132300,6489450200,9440,9450,9450,9440,306
20230614,132200,6486560540,9450,9430,9450,9430,213
20230614,132100,6484551750,9430,9450,9450,9430,283
20230614,132000,6481879060,9420,9420,9420,9420,685
20230614,131900,6475426360,9420,9420,9430,9410,770
20230614,131800,6468172800,9420,9420,9430,9420,2148
20230614,131700,6447938040,9420,9440,9440,9420,7141
20230614,131600,6380633280,9440,9450,9450,9440,429
20230614,131500,6376579250,9450,9460,9460,9440,2133
20230614,131400,6356418960,9460,9460,9470,9460,753
20230614,131300,6349289750,9470,9480,9480,9470,355
20230614,131200,6345927870,9480,9490,9490,9480,188
20230614,131100,6344144540,9490,9500,9500,9490,160
20230614,131000,6342625040,9500,9480,9500,9470,724
20230614,130900,6335768120,9480,9480,9480,9480,17
20230614,130800,6335606960,9480,9500,9500,9480,1386
20230614,130700,6322462370,9490,9510,9510,9490,407
20230614,130600,6318597110,9510,9520,9520,9500,1018
20230614,130500,6308912950,9500,9480,9500,9480,2110
20230614,130400,6288875760,9480,9480,9480,9480,59
20230614,130300,6288316440,9480,9480,9480,9480,40
20230614,130200,6287937240,9460,9460,9490,9460,1652
20230614,130100,6272287280,9470,9460,9470,9460,636
20230614,130000,6266267230,9460,9440,9460,9440,82
20230614,125900,6265492790,9440,9440,9440,9440,1472
20230614,125800,6251597110,9440,9440,9460,9430,1776
20230614,125700,6234842970,9440,9440,9450,9430,855
20230614,125600,6226775320,9440,9440,9460,9430,2253
20230614,125500,6205476610,9430,9440,9440,9430,411
20230614,125400,6201597720,9440,9460,9460,9430,96
20230614,125300,6200690700,9430,9430,9440,9420,2505
20230614,125200,6177068610,9420,9460,9460,9400,10059
20230614,125100,6082401060,9450,9470,9470,9430,177
20230614,125000,6080728440,9430,9410,9450,9410,3102
20230614,124900,6051512470,9410,9400,9410,9400,3271
20230614,124800,6020754360,9400,9420,9440,9400,5534
20230614,124700,5968678330,9420,9460,9460,9400,4295
20230614,124600,5928196590,9470,9480,9480,9450,12368
20230614,124500,5811180820,9480,9480,9500,9480,3232
20230614,124400,5780534670,9490,9480,9490,9480,146
20230614,124300,5779149410,9480,9490,9490,9480,1537
20230614,124200,5764578600,9490,9480,9490,9480,207
20230614,124100,5762614440,9480,9480,9480,9470,2199
20230614,124000,5741769120,9490,9490,9500,9480,1816
20230614,123900,5724545600,9500,9510,9510,9490,1190
20230614,123800,5713246820,9510,9520,9520,9500,389
20230614,123700,5709546960,9520,9530,9530,9480,5085
20230614,123600,5661284590,9530,9500,9530,9480,1141
20230614,123500,5650452790,9500,9480,9500,9470,5143
20230614,123400,5601618020,9480,9500,9540,9470,1030
20230614,123300,5591839570,9480,9560,9560,9480,15815
20230614,123200,5441520800,9560,9550,9560,9550,1045
20230614,123100,5431539280,9550,9570,9570,9550,428
20230614,123000,5427448820,9570,9570,9570,9560,136
20230614,122900,5426148020,9570,9580,9590,9570,269
20230614,122800,5423571180,9580,9580,9580,9580,338
20230614,122700,5420333140,9580,9540,9580,9540,3058
20230614,122600,5391159660,9540,9560,9560,9540,5346
20230614,122500,5340123020,9560,9570,9570,9560,1129
20230614,122400,5329328460,9590,9570,9590,9570,180
20230614,122300,5327605460,9570,9580,9580,9570,785
20230614,122200,5320090240,9580,9590,9590,9580,805
20230614,122100,5312378330,9580,9620,9620,9580,10707
20230614,122000,5209710870,9620,9620,9620,9620,8
20230614,121900,5209633910,9620,9620,9620,9620,124
20230614,121800,5208441030,9620,9610,9620,9610,64
20230614,121700,5207825370,9620,9620,9620,9620,277
20230614,121600,5205160630,9630,9620,9630,9620,28
20230614,121500,5204891190,9620,9630,9630,9620,91
20230614,121400,5204014870,9630,9620,9630,9620,19
20230614,121300,5203832080,9600,9600,9600,9590,410
20230614,121200,5199899180,9590,9590,9590,9590,500
20230614,121100,5195104180,9620,9620,9620,9590,5027
20230614,121000,5146867000,9620,9620,9620,9620,300
20230614,120900,5143981000,9620,9620,9620,9620,41
20230614,120800,5143586580,9620,9620,9620,9620,22
20230614,120700,5143374940,9630,9630,9630,9610,670
20230614,120600,5136931420,9630,9630,9630,9620,283
20230614,120500,5134207620,9630,9620,9630,9610,500
20230614,120400,5129397160,9620,9610,9620,9610,904
20230614,120300,5120709660,9610,9610,9610,9600,525
20230614,120200,5115665660,9610,9610,9610,9600,31
20230614,120100,5115367860,9600,9610,9610,9600,172
20230614,120000,5113715460,9610,9600,9610,9590,201
20230614,115900,5111787660,9590,9600,9610,9590,1025
20230614,115800,5101951180,9600,9590,9600,9590,341
20230614,115700,5098677590,9600,9600,9600,9600,33
20230614,115600,5098360790,9600,9600,9600,9590,1071
20230614,115500,5088089780,9590,9600,9600,9590,64
20230614,115400,5087475880,9590,9600,9600,9590,424
20230614,115300,5083407980,9610,9590,9610,9590,101
20230614,115200,5082439370,9590,9590,9590,9590,787
20230614,115100,5074892040,9590,9580,9590,9580,464
20230614,115000,5070443980,9580,9590,9590,9580,23
20230614,114900,5070223570,9590,9600,9600,9580,6895
20230614,114800,5004090380,9600,9620,9620,9600,1804
20230614,114700,4986753990,9620,9610,9620,9610,627
20230614,114600,4980728490,9610,9620,9620,9610,643
20230614,114500,4974548530,9620,9620,9620,9610,169
20230614,114400,4972922760,9620,9610,9620,9610,512
20230614,114300,4968000630,9620,9610,9620,9610,74
20230614,114200,4967288770,9620,9620,9630,9620,2778
20230614,114100,4940563450,9620,9630,9630,9620,1214
20230614,114000,4928884200,9620,9630,9630,9620,1456
20230614,113900,4914867920,9630,9630,9630,9620,550
20230614,113800,4909574770,9630,9630,9640,9630,449
20230614,113700,4905250770,9640,9660,9660,9640,16
20230614,113600,4905096510,9670,9630,9680,9630,110
20230614,113500,4904036010,9630,9650,9650,9630,2916
20230614,113400,4875944070,9680,9640,9680,9640,2
20230614,113300,4875924750,9640,9650,9680,9640,360
20230614,113200,4872448100,9640,9660,9660,9640,1392
20230614,113100,4859022800,9690,9660,9690,9660,3
20230614,113000,4858993770,9670,9660,9670,9660,330
20230614,112900,4855802930,9660,9660,9660,9660,11
20230614,112800,4855696670,9660,9670,9670,9660,162
20230614,112700,4854131710,9670,9670,9670,9670,697
20230614,112600,4847391720,9670,9690,9690,9670,28
20230614,112500,4847120800,9690,9690,9690,9690,372
20230614,112400,4843516120,9680,9650,9680,9650,38
20230614,112300,4843149270,9650,9670,9670,9640,5704
20230614,112200,4788086740,9680,9660,9680,9660,80
20230614,112100,4787312540,9660,9690,9690,9660,440
20230614,112000,4783061240,9690,9660,9690,9660,1679
20230614,111900,4766841920,9660,9700,9700,9660,2196
20230614,111800,4745611670,9720,9720,9720,9720,2
20230614,111700,4745592230,9720,9720,9720,9720,0
20230614,111600,4745592230,9720,9700,9720,9660,932
20230614,111500,4736577380,9730,9660,9730,9660,955
20230614,111400,4727314210,9660,9660,9660,9650,1211
20230614,111300,4715626240,9660,9670,9670,9660,774
20230614,111200,4708147960,9670,9670,9670,9660,76
20230614,111100,4707413340,9680,9660,9680,9660,362
20230614,111000,4703910420,9660,9660,9660,9660,10
20230614,110900,4703813820,9660,9660,9660,9660,1351
20230614,110800,4690763160,9660,9670,9670,9660,285
20230614,110700,4688010010,9660,9680,9680,9660,122
20230614,110600,4686830190,9680,9680,9680,9660,3259
20230614,110500,4655330020,9680,9730,9730,9680,1316
20230614,110400,4642565120,9730,9700,9730,9700,882
20230614,110300,4634009690,9700,9700,9700,9660,2058
20230614,110200,4614112740,9700,9680,9700,9680,124
20230614,110100,4612912000,9680,9690,9690,9670,50
20230614,110000,4612428230,9670,9680,9680,9670,100
20230614,105900,4611461030,9690,9660,9690,9660,896
20230614,105800,4602804770,9660,9690,9690,9660,3386
20230614,105700,4570069020,9690,9700,9700,9690,5
20230614,105600,4570020560,9700,9700,9700,9700,15
20230614,105500,4569875060,9700,9700,9700,9700,55
20230614,105400,4569341560,9670,9690,9690,9670,1106
20230614,105300,4558629310,9700,9700,9730,9700,445
20230614,105200,4554311620,9700,9720,9720,9700,2227
20230614,105100,4532696210,9720,9720,9720,9720,1161
20230614,105000,4521411290,9720,9740,9740,9720,504
20230614,104900,4516508330,9740,9740,9740,9740,486
20230614,104800,4511774690,9740,9740,9740,9720,793
20230614,104700,4504059310,9740,9750,9760,9740,512
20230614,104600,4499065800,9750,9750,9750,9750,338
20230614,104500,4495770300,9760,9760,9760,9760,137
20230614,104400,4494433180,9760,9760,9760,9760,61
20230614,104300,4493837820,9760,9750,9760,9750,581
20230614,104200,4488171590,9750,9780,9780,9750,1012
20230614,104100,4478289410,9770,9790,9790,9760,500
20230614,104000,4473403690,9790,9790,9800,9780,1019
20230614,103900,4463427360,9800,9790,9800,9790,432
20230614,103800,4459195780,9790,9790,9800,9790,225
20230614,103700,4456991880,9790,9780,9790,9770,66
20230614,103600,4456346540,9770,9770,9770,9770,374
20230614,103500,4452692560,9770,9770,9770,9770,75
20230614,103400,4451959810,9770,9780,9780,9770,236
20230614,103300,4449653990,9780,9800,9800,9780,1897
20230614,103200,4431070110,9810,9820,9820,9810,516
20230614,103100,4426003450,9820,9820,9820,9810,2191
20230614,103000,4404508610,9820,9820,9830,9820,157
20230614,102900,4402966630,9830,9840,9840,9820,2079
20230614,102800,4382537940,9830,9840,9840,9830,1724
20230614,102700,4365586450,9840,9840,9850,9830,615
20230614,102600,4359536940,9840,9860,9890,9830,2761
20230614,102500,4332364610,9890,9880,9900,9860,1409
20230614,102400,4318439440,9900,9910,9910,9870,6520
20230614,102300,4253931370,9880,9880,9930,9870,12318
20230614,102200,4131973650,9870,9850,9870,9850,3797
20230614,102100,4094511880,9850,9820,9850,9820,1303
20230614,102000,4081696800,9820,9810,9850,9800,2826
20230614,101900,4053977050,9800,9750,9800,9750,3258
20230614,101800,4022148180,9740,9720,9750,9710,968
20230614,101700,4012724340,9700,9700,9730,9700,1705
20230614,101600,3996185810,9700,9690,9730,9690,169
20230614,101500,3994543280,9730,9700,9730,9690,2225
20230614,101400,3972922380,9700,9700,9700,9690,658
20230614,101300,3966543220,9690,9690,9690,9690,143
20230614,101200,3965157550,9680,9680,9680,9680,63
20230614,101100,3964547710,9680,9680,9710,9670,3009
20230614,101000,3935369130,9690,9670,9690,9670,1269
20230614,100900,3923089100,9660,9660,9670,9660,590
20230614,100800,3917389650,9660,9660,9660,9660,1320
20230614,100700,3904638450,9660,9660,9660,9650,355
20230614,100600,3901209250,9660,9660,9690,9650,963
20230614,100500,3891900100,9660,9650,9660,9650,899
20230614,100400,3883223140,9660,9660,9660,9650,2470
20230614,100300,3859367310,9660,9670,9670,9660,2599
20230614,100200,3834258860,9670,9670,9670,9660,2085
20230614,100100,3814117520,9670,9680,9680,9670,1794
20230614,100000,3796753700,9680,9680,9680,9680,843
20230614,095900,3788593460,9680,9690,9690,9680,3023
20230614,095800,3759300610,9690,9700,9700,9690,996
20230614,095700,3749640570,9700,9730,9730,9690,1933
20230614,095600,3730891020,9730,9730,9730,9700,968
20230614,095500,3721485280,9730,9730,9730,9720,1016
20230614,095400,3711600050,9740,9730,9740,9730,987
20230614,095300,3701991110,9730,9650,9750,9650,7504
20230614,095200,3629115090,9650,9660,9660,9640,2665
20230614,095100,3603394740,9660,9670,9670,9660,1030
20230614,095000,3593442520,9670,9650,9670,9650,2070
20230614,094900,3573447960,9650,9670,9680,9650,3876
20230614,094800,3535989430,9670,9700,9700,9670,3968
20230614,094700,3497562710,9700,9730,9730,9700,8365
20230614,094600,3416350190,9730,9730,9740,9720,1718
20230614,094500,3399634470,9730,9760,9770,9730,6040
20230614,094400,3340725510,9760,9780,9780,9760,2910
20230614,094300,3312304430,9780,9780,9780,9770,2413
20230614,094200,3288725080,9790,9800,9800,9770,5745
20230614,094100,3232487500,9800,9830,9840,9800,8712
20230614,094000,3147040190,9830,9860,9870,9830,3924
20230614,093900,3108403130,9860,9880,9890,9860,4013
20230614,093800,3068788030,9880,9900,9900,9880,4753
20230614,093700,3021791690,9890,9900,9910,9890,3641
20230614,093600,2985743450,9910,9900,9920,9890,11150
20230614,093500,2875306610,9890,9840,9900,9830,9747
20230614,093400,2779086070,9840,9840,9840,9820,4086
20230614,093300,2738926830,9840,9820,9850,9820,3085
20230614,093200,2708598800,9810,9840,9840,9800,7821
20230614,093100,2631881050,9840,9880,9880,9840,7120
20230614,093000,2561711700,9890,9920,9930,9870,14723
20230614,092900,2415830470,9930,9890,9930,9890,26457
20230614,092800,2153588650,9890,9830,9900,9830,17388
20230614,092700,1981983330,9830,9800,9840,9790,7994
20230614,092600,1903592060,9800,9800,9870,9790,42298
20230614,092500,1487754830,9790,9770,9800,9760,23048
20230614,092400,1262301900,9770,9690,9770,9680,17759
20230614,092300,1089563600,9690,9660,9690,9640,4779
20230614,092200,1043283730,9650,9630,9670,9630,6105
20230614,092100,984337460,9630,9640,9650,9610,6368
20230614,092000,923016680,9640,9650,9660,9630,2333
20230614,091900,900523090,9640,9630,9650,9630,4853
20230614,091800,853775270,9620,9620,9630,9620,1428
20230614,091700,840035810,9630,9630,9640,9620,1870
20230614,091600,822036280,9640,9650,9660,9630,3292
20230614,091500,790291720,9650,9650,9690,9640,1217
20230614,091400,778539590,9650,9650,9650,9640,1276
20230614,091300,766229230,9670,9660,9690,9640,2351
20230614,091200,743516920,9660,9680,9680,9650,1855
20230614,091100,725571780,9690,9610,9700,9600,5604
20230614,091000,671509280,9620,9620,9620,9600,2171
20230614,090900,650657500,9620,9620,9620,9600,2049
20230614,090800,630977790,9620,9620,9630,9600,7447
20230614,090700,559380910,9630,9650,9650,9630,2426
20230614,090600,536009110,9650,9640,9680,9610,5065
20230614,090500,487219240,9640,9650,9700,9640,7051
20230614,090400,419119170,9670,9620,9700,9620,7569
20230614,090300,345907460,9630,9600,9630,9550,4366
20230614,090200,303976760,9610,9490,9610,9490,6186
20230614,090100,245030880,9490,9520,9520,9450,11002
20230614,090000,140608370,9510,9500,9540,9500,14497