stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,192100,10789757450,10310,10310,10310,10310,147873
20230620,192000,10789757450,10310,10310,10310,10310,0
20230620,191900,10789757450,10310,10310,10310,10310,0
20230620,191800,10789757450,10310,10310,10310,10310,0
20230620,191700,10789757450,10310,10310,10310,10310,0
20230620,191600,10789757450,10310,10310,10310,10310,0
20230620,191500,10789757450,10310,10310,10310,10310,0
20230620,191400,10789757450,10310,10310,10310,10310,0
20230620,191300,10789757450,10310,10310,10310,10310,0
20230620,191200,10789757450,10310,10310,10310,10310,0
20230620,191100,10789757450,10310,10310,10310,10310,0
20230620,191000,10789757450,10310,10310,10310,10310,0
20230620,190900,10789757450,10310,10310,10310,10310,0
20230620,190800,10789757450,10310,10310,10310,10310,0
20230620,190700,10789757450,10310,10310,10310,10310,0
20230620,190600,10789757450,10310,10310,10310,10310,0
20230620,190500,10789757450,10310,10310,10310,10310,0
20230620,190400,10789757450,10310,10310,10310,10310,0
20230620,190300,10789757450,10310,10310,10310,10310,0
20230620,190200,10789757450,10310,10310,10310,10310,0
20230620,190100,10789757450,10310,10310,10310,10310,0
20230620,190000,10789757450,10310,10310,10310,10310,0
20230620,185900,10789757450,10310,10310,10310,10310,0
20230620,185800,10789757450,10310,10310,10310,10310,0
20230620,185700,10789757450,10310,10310,10310,10310,0
20230620,185600,10789757450,10310,10310,10310,10310,0
20230620,185500,10789757450,10310,10310,10310,10310,0
20230620,185400,10789757450,10310,10310,10310,10310,0
20230620,185300,10789757450,10310,10310,10310,10310,0
20230620,185200,10789757450,10310,10310,10310,10310,0
20230620,185100,10789757450,10310,10310,10310,10310,147873
20230620,185000,10789757450,10310,10310,10310,10310,0
20230620,184900,10789757450,10310,10310,10310,10310,0
20230620,184800,10789757450,10310,10310,10310,10310,0
20230620,184700,10789757450,10310,10310,10310,10310,0
20230620,184600,10789757450,10310,10310,10310,10310,0
20230620,184500,10789757450,10310,10310,10310,10310,0
20230620,184400,10789757450,10310,10310,10310,10310,0
20230620,184300,10789757450,10310,10310,10310,10310,0
20230620,184200,10789757450,10310,10310,10310,10310,0
20230620,184100,10789757450,10310,10310,10310,10310,0
20230620,184000,10789757450,10310,10310,10310,10310,0
20230620,183900,10789757450,10310,10310,10310,10310,0
20230620,183800,10789757450,10310,10310,10310,10310,0
20230620,183700,10789757450,10310,10310,10310,10310,0
20230620,183600,10789757450,10310,10310,10310,10310,0
20230620,183500,10789757450,10310,10310,10310,10310,0
20230620,183400,10789757450,10310,10310,10310,10310,0
20230620,183300,10789757450,10310,10310,10310,10310,0
20230620,183200,10789757450,10310,10310,10310,10310,0
20230620,183100,10789757450,10310,10310,10310,10310,0
20230620,183000,10789757450,10310,10310,10310,10310,0
20230620,182900,10789757450,10310,10310,10310,10310,0
20230620,182800,10789757450,10310,10310,10310,10310,0
20230620,182700,10789757450,10310,10310,10310,10310,0
20230620,182600,10789757450,10310,10310,10310,10310,0
20230620,182500,10789757450,10310,10310,10310,10310,0
20230620,182400,10789757450,10310,10310,10310,10310,0
20230620,182300,10789757450,10310,10310,10310,10310,0
20230620,182200,10789757450,10310,10310,10310,10310,0
20230620,182100,10789757450,10310,10310,10310,10310,147873
20230620,182000,10789757450,10310,10310,10310,10310,0
20230620,181900,10789757450,10310,10310,10310,10310,0
20230620,181800,10789757450,10310,10310,10310,10310,0
20230620,181700,10789757450,10310,10310,10310,10310,0
20230620,181600,10789757450,10310,10310,10310,10310,0
20230620,181500,10789757450,10310,10310,10310,10310,0
20230620,181400,10789757450,10310,10310,10310,10310,0
20230620,181300,10789757450,10310,10310,10310,10310,0
20230620,181200,10789757450,10310,10310,10310,10310,0
20230620,181100,10789757450,10310,10310,10310,10310,0
20230620,181000,10789757450,10310,10310,10310,10310,0
20230620,180900,10789757450,10310,10310,10310,10310,0
20230620,180800,10789757450,10310,10310,10310,10310,0
20230620,180700,10789757450,10310,10310,10310,10310,0
20230620,180600,10789757450,10310,10310,10310,10310,0
20230620,180500,10789757450,10310,10310,10310,10310,0
20230620,180400,10789757450,10310,10310,10310,10310,0
20230620,180300,10789757450,10310,10310,10310,10310,0
20230620,180200,10789757450,10310,10310,10310,10310,0
20230620,180100,10789757450,10310,10310,10310,10310,0
20230620,180000,10789757450,10310,10310,10310,10310,0
20230620,175900,10789757450,10310,10310,10310,10310,0
20230620,175800,10789757450,10310,10310,10310,10310,0
20230620,175700,10789757450,10310,10310,10310,10310,0
20230620,175600,10789757450,10310,10310,10310,10310,0
20230620,175500,10789757450,10310,10310,10310,10310,0
20230620,175400,10789757450,10310,10310,10310,10310,0
20230620,175300,10789757450,10310,10310,10310,10310,0
20230620,175200,10789757450,10310,10310,10310,10310,0
20230620,175100,10789757450,10310,10310,10310,10310,147873
20230620,175000,10789757450,10310,10310,10310,10310,0
20230620,174900,10789757450,10310,10310,10310,10310,0
20230620,174800,10789757450,10310,10310,10310,10310,0
20230620,174700,10789757450,10310,10310,10310,10310,0
20230620,174600,10789757450,10310,10310,10310,10310,0
20230620,174500,10789757450,10310,10310,10310,10310,0
20230620,174400,10789757450,10310,10310,10310,10310,0
20230620,174300,10789757450,10310,10310,10310,10310,0
20230620,174200,10789757450,10310,10310,10310,10310,0
20230620,174100,10789757450,10310,10310,10310,10310,0
20230620,174000,10789757450,10310,10310,10310,10310,0
20230620,173900,10789757450,10310,10310,10310,10310,0
20230620,173800,10789757450,10310,10310,10310,10310,0
20230620,173700,10789757450,10310,10310,10310,10310,0
20230620,173600,10789757450,10310,10310,10310,10310,0
20230620,173500,10789757450,10310,10310,10310,10310,0
20230620,173400,10789757450,10310,10310,10310,10310,0
20230620,173300,10789757450,10310,10310,10310,10310,0
20230620,173200,10789757450,10310,10310,10310,10310,0
20230620,173100,10789757450,10310,10310,10310,10310,0
20230620,173000,10789757450,10310,10310,10310,10310,0
20230620,172900,10789757450,10310,10310,10310,10310,0
20230620,172800,10789757450,10310,10310,10310,10310,0
20230620,172700,10789757450,10310,10310,10310,10310,0
20230620,172600,10789757450,10310,10310,10310,10310,0
20230620,172500,10789757450,10310,10310,10310,10310,0
20230620,172400,10789757450,10310,10310,10310,10310,0
20230620,172300,10789757450,10310,10310,10310,10310,0
20230620,172200,10789757450,10310,10310,10310,10310,0
20230620,172100,10789757450,10310,10310,10310,10310,147873
20230620,172000,10789757450,10310,10310,10310,10310,0
20230620,171900,10789757450,10310,10310,10310,10310,0
20230620,171800,10789757450,10310,10310,10310,10310,0
20230620,171700,10789757450,10310,10310,10310,10310,0
20230620,171600,10789757450,10310,10310,10310,10310,0
20230620,171500,10789757450,10310,10310,10310,10310,0
20230620,171400,10789757450,10310,10310,10310,10310,0
20230620,171300,10789757450,10310,10310,10310,10310,0
20230620,171200,10789757450,10310,10310,10310,10310,0
20230620,171100,10789757450,10310,10310,10310,10310,0
20230620,171000,10789757450,10310,10310,10310,10310,0
20230620,170900,10789757450,10310,10310,10310,10310,0
20230620,170800,10789757450,10310,10310,10310,10310,0
20230620,170700,10789757450,10310,10310,10310,10310,0
20230620,170600,10789757450,10310,10310,10310,10310,0
20230620,170500,10789757450,10310,10310,10310,10310,0
20230620,170400,10789757450,10310,10310,10310,10310,0
20230620,170300,10789757450,10310,10310,10310,10310,0
20230620,170200,10789757450,10310,10310,10310,10310,0
20230620,170100,10789757450,10310,10310,10310,10310,0
20230620,170000,10789757450,10310,10310,10310,10310,0
20230620,165900,10789757450,10310,10310,10310,10310,0
20230620,165800,10789757450,10310,10310,10310,10310,0
20230620,165700,10789757450,10310,10310,10310,10310,0
20230620,165600,10789757450,10310,10310,10310,10310,0
20230620,165500,10789757450,10310,10310,10310,10310,0
20230620,165400,10789757450,10310,10310,10310,10310,0
20230620,165300,10789757450,10310,10310,10310,10310,0
20230620,165200,10789757450,10310,10310,10310,10310,0
20230620,165100,10789757450,10310,10310,10310,10310,147873
20230620,165000,10789757450,10310,10310,10310,10310,0
20230620,164900,10789757450,10310,10310,10310,10310,0
20230620,164800,10789757450,10310,10310,10310,10310,0
20230620,164700,10789757450,10310,10310,10310,10310,0
20230620,164600,10789757450,10310,10310,10310,10310,0
20230620,164500,10789757450,10310,10310,10310,10310,0
20230620,164400,10789757450,10310,10310,10310,10310,0
20230620,164300,10789757450,10310,10310,10310,10310,0
20230620,164200,10789757450,10310,10310,10310,10310,0
20230620,164100,10789757450,10310,10310,10310,10310,0
20230620,164000,10789757450,10310,10310,10310,10310,0
20230620,163900,10789757450,10310,10310,10310,10310,0
20230620,163800,10789757450,10310,10310,10310,10310,0
20230620,163700,10789757450,10310,10310,10310,10310,0
20230620,163600,10789757450,10310,10310,10310,10310,0
20230620,163500,10789757450,10310,10310,10310,10310,0
20230620,163400,10789757450,10310,10310,10310,10310,0
20230620,163300,10789757450,10310,10310,10310,10310,0
20230620,163200,10789757450,10310,10310,10310,10310,0
20230620,163100,10789757450,10310,10310,10310,10310,0
20230620,163000,10789757450,10310,10310,10310,10310,0
20230620,162900,10789757450,10310,10310,10310,10310,0
20230620,162800,10789757450,10310,10310,10310,10310,0
20230620,162700,10789757450,10310,10310,10310,10310,0
20230620,162600,10789757450,10310,10310,10310,10310,0
20230620,162500,10789757450,10310,10310,10310,10310,0
20230620,162400,10789757450,10310,10310,10310,10310,0
20230620,162300,10789757450,10310,10310,10310,10310,0
20230620,162200,10789757450,10310,10310,10310,10310,0
20230620,162100,10789757450,10310,10310,10310,10310,147873
20230620,162000,10789757450,10310,10310,10310,10310,0
20230620,161900,10789757450,10310,10310,10310,10310,0
20230620,161800,10789757450,10310,10310,10310,10310,0
20230620,161700,10789757450,10310,10310,10310,10310,0
20230620,161600,10789757450,10310,10310,10310,10310,0
20230620,161500,10789757450,10310,10310,10310,10310,0
20230620,161400,10789757450,10310,10310,10310,10310,0
20230620,161300,10789757450,10310,10310,10310,10310,0
20230620,161200,10789757450,10310,10310,10310,10310,0
20230620,161100,10789757450,10310,10310,10310,10310,0
20230620,161000,10789757450,10310,10310,10310,10310,0
20230620,160900,10789757450,10310,10310,10310,10310,0
20230620,160800,10789757450,10310,10310,10310,10310,0
20230620,160700,10789757450,10310,10310,10310,10310,0
20230620,160600,10789757450,10310,10310,10310,10310,0
20230620,160500,10789757450,10310,10310,10310,10310,0
20230620,160400,10789757450,10310,10310,10310,10310,0
20230620,160300,10789757450,10310,10310,10310,10310,0
20230620,160200,10789757450,10310,10310,10310,10310,0
20230620,160100,10789757450,10310,10310,10310,10310,0
20230620,160000,10789757450,10310,10310,10310,10310,0
20230620,155900,10789757450,10310,10310,10310,10310,0
20230620,155800,10789757450,10310,10310,10310,10310,0
20230620,155700,10789757450,10310,10310,10310,10310,0
20230620,155600,10789757450,10310,10310,10310,10310,0
20230620,155500,10789757450,10310,10310,10310,10310,0
20230620,155400,10789757450,10310,10310,10310,10310,0
20230620,155300,10789757450,10310,10310,10310,10310,0
20230620,155200,10789757450,10310,10310,10310,10310,0
20230620,155100,10789757450,10310,10310,10310,10310,147873
20230620,155000,10789757450,10310,10310,10310,10310,0
20230620,154900,10789757450,10310,10310,10310,10310,0
20230620,154800,10789757450,10310,10310,10310,10310,0
20230620,154700,10789757450,10310,10310,10310,10310,0
20230620,154600,10789757450,10310,10310,10310,10310,0
20230620,154500,10789757450,10310,10310,10310,10310,0
20230620,154400,10789757450,10310,10310,10310,10310,0
20230620,154300,10789757450,10310,10310,10310,10310,0
20230620,154200,10789757450,10310,10310,10310,10310,0
20230620,154100,10789757450,10310,10310,10310,10310,0
20230620,154000,10789757450,10310,10310,10310,10310,0
20230620,153900,10789757450,10310,10310,10310,10310,0
20230620,153800,10789757450,10310,10310,10310,10310,0
20230620,153700,10789757450,10310,10310,10310,10310,0
20230620,153600,10789757450,10310,10310,10310,10310,0
20230620,153500,10789757450,10310,10310,10310,10310,0
20230620,153400,10789757450,10310,10310,10310,10310,0
20230620,153300,10789757450,10310,10310,10310,10310,0
20230620,153200,10789757450,10310,10310,10310,10310,0
20230620,153100,10789757450,10310,10310,10310,10310,0
20230620,153000,10789757450,10310,10310,10310,10310,147873
20230620,152900,9265186820,10100,10100,10100,10100,0
20230620,152800,9265186820,10100,10100,10100,10100,0
20230620,152700,9265186820,10100,10100,10100,10100,0
20230620,152600,9265186820,10100,10100,10100,10100,0
20230620,152500,9265186820,10100,10100,10100,10100,0
20230620,152400,9265186820,10100,10100,10100,10100,0
20230620,152300,9265186820,10100,10100,10100,10100,0
20230620,152200,9265186820,10100,10100,10100,10100,0
20230620,152100,9265186820,10100,10100,10100,10100,0
20230620,152000,9265186820,10100,10100,10100,10100,0
20230620,151900,9265186820,10100,10040,10110,10020,70318
20230620,151800,8556792730,10030,10000,10040,9960,44214
20230620,151700,8114337250,10010,9890,10040,9890,72449
20230620,151600,7391204200,9890,9860,9890,9800,24964
20230620,151500,7145386090,9860,9950,9950,9840,17012
20230620,151400,6977362010,9940,9930,9970,9840,42334
20230620,151300,6557522430,9920,9920,9980,9880,58293
20230620,151200,5978205200,9910,9860,9920,9840,55337
20230620,151100,5431204410,9870,9690,9870,9680,58441
20230620,151000,4858515180,9700,9660,9700,9620,4194
20230620,150900,4818004280,9660,9710,9750,9660,20087
20230620,150800,4622705110,9720,9530,9730,9520,22061
20230620,150700,4409918240,9520,9510,9520,9510,647
20230620,150600,4403759420,9510,9520,9520,9510,127
20230620,150500,4402551550,9520,9520,9520,9510,292
20230620,150400,4399771720,9510,9510,9520,9510,660
20230620,150300,4393495100,9520,9520,9520,9520,545
20230620,150200,4388306700,9530,9510,9530,9510,882
20230620,150100,4379913840,9510,9520,9530,9510,98
20230620,150000,4378980780,9520,9500,9520,9500,872
20230620,145900,4370686300,9500,9490,9500,9490,546
20230620,145800,4365504660,9490,9490,9500,9490,309
20230620,145700,4362571640,9490,9490,9490,9490,216
20230620,145600,4360521800,9490,9490,9490,9450,2022
20230620,145500,4341383680,9490,9500,9500,9490,991
20230620,145400,4331979040,9500,9500,9500,9500,162
20230620,145300,4330440040,9500,9500,9510,9500,324
20230620,145200,4327362030,9500,9520,9520,9500,414
20230620,145100,4323424750,9510,9500,9510,9500,92
20230620,145000,4322550170,9500,9490,9500,9490,180
20230620,144900,4320841440,9490,9450,9490,9450,1926
20230620,144800,4302607930,9440,9450,9450,9440,11
20230620,144700,4302503990,9440,9450,9450,9440,2
20230620,144600,4302485100,9440,9440,9440,9440,254
20230620,144500,4300087340,9440,9440,9440,9440,151
20230620,144400,4298661900,9420,9430,9430,9420,158
20230620,144300,4297172140,9430,9440,9440,9430,571
20230620,144200,4291787140,9430,9420,9430,9420,210
20230620,144100,4289807800,9420,9420,9420,9420,10
20230620,144000,4289713600,9420,9420,9420,9420,200
20230620,143900,4287829600,9420,9420,9420,9420,0
20230620,143800,4287829600,9420,9420,9420,9420,0
20230620,143700,4287829600,9420,9420,9420,9420,887
20230620,143600,4279474060,9420,9430,9430,9420,445
20230620,143500,4275281580,9440,9440,9440,9440,5
20230620,143400,4275234380,9420,9420,9420,9420,10
20230620,143300,4275140180,9420,9430,9430,9410,1511
20230620,143200,4260905890,9440,9440,9440,9440,89
20230620,143100,4260065730,9420,9440,9440,9420,1172
20230620,143000,4249010720,9440,9450,9450,9440,157
20230620,142900,4247528070,9450,9440,9450,9440,978
20230620,142800,4238287290,9440,9440,9450,9440,833
20230620,142700,4230422570,9440,9440,9440,9440,306
20230620,142600,4227533930,9450,9450,9450,9450,0
20230620,142500,4227533930,9450,9460,9460,9450,444
20230620,142400,4223336430,9460,9460,9460,9460,253
20230620,142300,4220943050,9470,9460,9470,9460,210
20230620,142200,4218956440,9470,9460,9470,9460,120
20230620,142100,4217820240,9470,9470,9470,9470,219
20230620,142000,4215746310,9450,9450,9450,9450,323
20230620,141900,4212693960,9450,9450,9450,9450,1126
20230620,141800,4202053260,9450,9470,9470,9450,301
20230620,141700,4199207480,9470,9470,9470,9460,163
20230620,141600,4197664000,9470,9470,9470,9470,1
20230620,141500,4197654530,9450,9450,9450,9450,0
20230620,141400,4197654530,9450,9470,9470,9450,909
20230620,141300,4189057280,9470,9470,9470,9470,25
20230620,141200,4188820530,9460,9460,9460,9460,322
20230620,141100,4185774410,9460,9460,9460,9460,18
20230620,141000,4185604130,9460,9460,9460,9460,333
20230620,140900,4182453950,9450,9450,9450,9450,11
20230620,140800,4182350000,9470,9470,9470,9470,0
20230620,140700,4182350000,9470,9470,9470,9470,100
20230620,140600,4181403000,9470,9450,9470,9450,86
20230620,140500,4180590280,9440,9440,9440,9440,500
20230620,140400,4175870280,9440,9440,9440,9440,61
20230620,140300,4175294440,9450,9450,9450,9450,2
20230620,140200,4175275540,9450,9440,9450,9440,608
20230620,140100,4169535140,9440,9440,9440,9440,89
20230620,140000,4168694980,9440,9440,9440,9440,12
20230620,135900,4168581700,9440,9440,9440,9440,8
20230620,135800,4168506180,9440,9440,9440,9440,5
20230620,135700,4168458980,9430,9430,9430,9430,53
20230620,135600,4167959190,9430,9430,9430,9430,237
20230620,135500,4165724280,9420,9420,9420,9420,1
20230620,135400,4165714860,9420,9420,9420,9420,1056
20230620,135300,4155767340,9420,9420,9420,9420,372
20230620,135200,4152263100,9420,9430,9430,9420,1689
20230620,135100,4136340890,9440,9450,9450,9440,374
20230620,135000,4132808250,9460,9460,9460,9460,0
20230620,134900,4132808250,9460,9470,9470,9460,66
20230620,134800,4132183280,9430,9430,9430,9430,0
20230620,134700,4132183280,9430,9460,9460,9430,2503
20230620,134600,4108541450,9460,9460,9460,9460,72
20230620,134500,4107860330,9460,9440,9460,9440,80
20230620,134400,4107104730,9440,9470,9470,9440,2410
20230620,134300,4084331090,9480,9480,9480,9480,209
20230620,134200,4082349770,9490,9490,9490,9490,311
20230620,134100,4079398380,9490,9500,9500,9490,160
20230620,134000,4077879930,9500,9500,9500,9500,204
20230620,133900,4075941930,9500,9500,9500,9500,6
20230620,133800,4075884930,9500,9500,9500,9500,54
20230620,133700,4075371930,9500,9510,9510,9500,277
20230620,133600,4072739430,9510,9490,9510,9490,414
20230620,133500,4068806630,9500,9490,9500,9480,133
20230620,133400,4067544760,9490,9490,9490,9490,73
20230620,133300,4066851990,9480,9490,9490,9480,142
20230620,133200,4065504910,9500,9500,9510,9480,231
20230620,133100,4063310370,9500,9500,9500,9480,60
20230620,133000,4062741430,9500,9500,9500,9500,801
20230620,132900,4055131930,9500,9490,9500,9490,135
20230620,132800,4053849790,9470,9470,9470,9460,138
20230620,132700,4052543430,9460,9450,9460,9450,265
20230620,132600,4050038530,9450,9450,9460,9450,2412
20230620,132500,4027243050,9450,9450,9450,9450,104
20230620,132400,4026260250,9450,9430,9450,9430,789
20230620,132300,4018814230,9440,9440,9440,9440,302
20230620,132200,4015963350,9440,9440,9440,9440,542
20230620,132100,4010846870,9440,9440,9450,9440,297
20230620,132000,4008043110,9440,9440,9440,9430,303
20230620,131900,4005183790,9430,9440,9440,9430,109
20230620,131800,4004154840,9440,9440,9440,9440,616
20230620,131700,3998339800,9430,9440,9440,9430,612
20230620,131600,3992564050,9450,9450,9450,9450,17
20230620,131500,3992403400,9450,9450,9450,9450,20
20230620,131400,3992214400,9440,9440,9440,9440,830
20230620,131300,3984379200,9450,9440,9450,9440,147
20230620,131200,3982991510,9450,9450,9450,9440,24
20230620,131100,3982764730,9450,9450,9450,9450,80
20230620,131000,3982008730,9450,9450,9450,9450,110
20230620,130900,3980969230,9450,9450,9450,9450,0
20230620,130800,3980969230,9450,9450,9450,9440,28
20230620,130700,3980704830,9450,9440,9450,9440,374
20230620,130600,3977174250,9440,9440,9440,9440,468
20230620,130500,3972756330,9440,9440,9440,9440,124
20230620,130400,3971585770,9440,9440,9440,9440,21
20230620,130300,3971387530,9440,9440,9440,9440,11
20230620,130200,3971283690,9430,9430,9430,9430,0
20230620,130100,3971283690,9430,9440,9440,9430,1110
20230620,130000,3960813780,9430,9430,9430,9430,806
20230620,125900,3953213200,9430,9440,9440,9430,2805
20230620,125800,3926762000,9430,9430,9430,9420,2690
20230620,125700,3901396460,9440,9430,9440,9430,503
20230620,125600,3896653140,9440,9430,9440,9430,187
20230620,125500,3894889330,9430,9430,9430,9430,12
20230620,125400,3894776170,9420,9430,9430,9420,1378
20230620,125300,3881781670,9430,9440,9440,9430,445
20230620,125200,3877584870,9440,9440,9440,9440,121
20230620,125100,3876442630,9440,9440,9440,9440,68
20230620,125000,3875800710,9440,9440,9440,9440,355
20230620,124900,3872449510,9450,9440,9450,9440,975
20230620,124800,3863241510,9440,9440,9440,9440,1
20230620,124700,3863232070,9430,9430,9440,9430,222
20230620,124600,3861138400,9440,9440,9440,9440,15
20230620,124500,3860996800,9450,9420,9450,9420,386
20230620,124400,3857352640,9420,9420,9430,9420,840
20230620,124300,3849437760,9420,9420,9420,9420,541
20230620,124200,3844341540,9420,9410,9420,9410,2447
20230620,124100,3821297130,9410,9410,9410,9410,892
20230620,124000,3812903410,9410,9410,9410,9410,31
20230620,123900,3812611700,9410,9420,9420,9410,772
20230620,123800,3805346080,9420,9420,9420,9410,1083
20230620,123700,3795144290,9420,9420,9420,9420,0
20230620,123600,3795144290,9420,9430,9430,9420,794
20230620,123500,3787664630,9440,9450,9450,9440,528
20230620,123400,3782680300,9450,9450,9460,9450,159
20230620,123300,3781177700,9460,9460,9460,9450,126
20230620,123200,3779986810,9460,9460,9460,9460,1
20230620,123100,3779977350,9450,9430,9450,9430,272
20230620,123000,3777407360,9440,9440,9440,9430,438
20230620,122900,3773275410,9440,9430,9440,9430,56
20230620,122800,3772747320,9430,9440,9440,9430,597
20230620,122700,3767116670,9440,9440,9440,9440,299
20230620,122600,3764294110,9440,9440,9440,9440,1
20230620,122500,3764284670,9430,9440,9440,9430,92
20230620,122400,3763416990,9440,9440,9440,9440,1
20230620,122300,3763407550,9440,9440,9440,9430,370
20230620,122200,3759916240,9440,9440,9440,9440,112
20230620,122100,3758858960,9440,9430,9440,9430,39
20230620,122000,3758491100,9430,9440,9440,9430,1099
20230620,121900,3748117540,9450,9460,9460,9440,1710
20230620,121800,3731969140,9460,9460,9460,9450,989
20230620,121700,3722616020,9470,9470,9470,9470,511
20230620,121600,3717776850,9470,9470,9470,9470,72
20230620,121500,3717095010,9470,9450,9470,9450,190
20230620,121400,3715295730,9460,9460,9460,9460,32
20230620,121300,3714993010,9450,9450,9460,9450,52
20230620,121200,3714501330,9440,9440,9440,9440,918
20230620,121100,3705835410,9430,9440,9440,9430,121
20230620,121000,3704693270,9440,9430,9440,9430,340
20230620,120900,3701483790,9430,9430,9440,9430,104
20230620,120800,3700503060,9430,9430,9430,9430,138
20230620,120700,3699201720,9420,9430,9430,9410,411
20230620,120600,3695332930,9430,9410,9430,9410,371
20230620,120500,3691839170,9410,9420,9420,9410,565
20230620,120400,3686522420,9410,9420,9420,9410,648
20230620,120300,3680418320,9420,9420,9420,9420,106
20230620,120200,3679419800,9420,9420,9420,9420,281
20230620,120100,3676772780,9420,9410,9420,9410,19
20230620,120000,3676593940,9410,9420,9420,9410,177
20230620,115900,3674928110,9420,9410,9420,9410,183
20230620,115800,3673205770,9410,9400,9410,9400,504
20230620,115700,3668464020,9400,9410,9410,9400,318
20230620,115600,3665474470,9400,9400,9410,9400,266
20230620,115500,3662971440,9400,9400,9410,9400,1297
20230620,115400,3650779630,9400,9400,9400,9390,794
20230620,115300,3643323830,9390,9390,9400,9390,1360
20230620,115200,3630553400,9400,9390,9400,9390,172
20230620,115100,3628938290,9400,9400,9400,9400,44
20230620,115000,3628524690,9390,9400,9400,9390,101
20230620,114900,3627576290,9390,9390,9390,9390,412
20230620,114800,3623707610,9390,9400,9400,9390,797
20230620,114700,3616223280,9400,9400,9400,9400,250
20230620,114600,3613873280,9400,9400,9400,9390,208
20230620,114500,3611918180,9400,9400,9400,9400,140
20230620,114400,3610602180,9400,9410,9410,9400,323
20230620,114300,3607563750,9410,9400,9410,9400,172
20230620,114200,3605945240,9400,9400,9410,9400,161
20230620,114100,3604431820,9410,9410,9410,9410,47
20230620,114000,3603989550,9400,9400,9400,9400,244
20230620,113900,3601695950,9400,9400,9400,9390,205
20230620,113800,3599769910,9400,9400,9400,9400,373
20230620,113700,3596263710,9400,9410,9410,9400,1091
20230620,113600,3586008300,9410,9410,9410,9410,0
20230620,113500,3586008300,9410,9410,9410,9400,43
20230620,113400,3585603680,9410,9410,9410,9400,296
20230620,113300,3582818620,9400,9380,9400,9380,999
20230620,113200,3573434980,9380,9370,9380,9360,514
20230620,113100,3568614340,9370,9360,9380,9360,1707
20230620,113000,3552630280,9360,9380,9380,9360,7385
20230620,112900,3483383640,9380,9390,9390,9380,1428
20230620,112800,3469975320,9400,9400,9400,9390,504
20230620,112700,3465240530,9400,9410,9410,9390,2218
20230620,112600,3444394690,9410,9410,9410,9400,451
20230620,112500,3440150850,9420,9430,9430,9400,3017
20230620,112400,3411766860,9420,9420,9420,9420,1745
20230620,112300,3395328960,9420,9420,9420,9420,1120
20230620,112200,3384778560,9420,9420,9420,9420,634
20230620,112100,3378806280,9410,9410,9410,9410,114
20230620,112000,3377733540,9410,9420,9420,9400,1931
20230620,111900,3359566250,9420,9430,9430,9420,1604
20230620,111800,3344454830,9430,9430,9430,9430,666
20230620,111700,3338174450,9430,9430,9430,9430,871
20230620,111600,3329960920,9430,9430,9430,9430,369
20230620,111500,3326481250,9430,9420,9430,9410,3252
20230620,111400,3295867590,9420,9450,9450,9420,4303
20230620,111300,3255315080,9450,9450,9450,9450,748
20230620,111200,3248246480,9450,9440,9450,9440,223
20230620,111100,3246141340,9440,9440,9440,9440,992
20230620,111000,3236776860,9450,9440,9450,9440,1558
20230620,110900,3222068600,9440,9440,9440,9430,5108
20230620,110800,3173861080,9450,9460,9460,9450,150
20230620,110700,3172442580,9460,9480,9480,9440,3140
20230620,110600,3142755350,9480,9480,9480,9470,478
20230620,110500,3138224910,9480,9480,9480,9480,12
20230620,110400,3138111150,9470,9470,9480,9470,68
20230620,110300,3137467130,9470,9480,9480,9470,71
20230620,110200,3136794150,9480,9460,9480,9450,813
20230620,110100,3129110530,9460,9450,9460,9450,479
20230620,110000,3124581240,9450,9460,9460,9440,2340
20230620,105900,3102464130,9460,9470,9470,9460,190
20230620,105800,3100666310,9460,9490,9490,9460,1794
20230620,105700,3083679910,9490,9540,9540,9490,1631
20230620,105600,3068181680,9530,9510,9530,9510,369
20230620,105500,3064667350,9510,9510,9510,9510,62
20230620,105400,3064077730,9510,9510,9510,9510,2
20230620,105300,3064058710,9500,9500,9500,9500,0
20230620,105200,3064058710,9500,9510,9510,9500,106
20230620,105100,3063051540,9510,9530,9530,9510,2088
20230620,105000,3043186860,9540,9540,9540,9530,220
20230620,104900,3041089620,9540,9530,9540,9530,696
20230620,104800,3034450120,9530,9530,9530,9530,551
20230620,104700,3029199090,9520,9520,9520,9520,404
20230620,104600,3025353010,9520,9510,9520,9510,292
20230620,104500,3022575390,9500,9500,9500,9500,30
20230620,104400,3022290390,9500,9510,9510,9500,732
20230620,104300,3015329220,9520,9510,9520,9510,423
20230620,104200,3011306470,9510,9510,9510,9510,94
20230620,104100,3010412530,9500,9510,9520,9500,871
20230620,104000,3002135180,9510,9510,9510,9510,211
20230620,103900,3000128570,9510,9500,9510,9500,592
20230620,103800,2994501420,9500,9520,9520,9500,391
20230620,103700,2990784870,9500,9510,9510,9500,251
20230620,103600,2988398140,9500,9500,9500,9500,61
20230620,103500,2987818640,9500,9510,9510,9500,1137
20230620,103400,2977010940,9510,9510,9510,9500,56
20230620,103300,2976478390,9510,9510,9510,9500,147
20230620,103200,2975080430,9510,9500,9510,9500,169
20230620,103100,2973473450,9510,9500,9510,9500,293
20230620,103000,2970689940,9500,9470,9500,9470,373
20230620,102900,2967151520,9470,9480,9480,9470,1555
20230620,102800,2952411880,9480,9470,9480,9460,1577
20230620,102700,2937488640,9470,9480,9480,9460,2778
20230620,102600,2911187700,9480,9500,9510,9480,4525
20230620,102500,2868257880,9500,9510,9510,9490,862
20230620,102400,2860068490,9510,9530,9530,9510,1106
20230620,102300,2849548070,9530,9520,9530,9510,420
20230620,102200,2845549300,9510,9510,9520,9500,776
20230620,102100,2838169460,9510,9520,9520,9500,3087
20230620,102000,2808828070,9520,9540,9540,9510,2263
20230620,101900,2787273420,9540,9530,9540,9530,239
20230620,101800,2784994430,9540,9540,9540,9530,18
20230620,101700,2784822730,9540,9530,9540,9520,24
20230620,101600,2784593930,9520,9520,9530,9510,3077
20230620,101500,2755320190,9520,9540,9540,9520,5448
20230620,101400,2703363570,9550,9550,9560,9550,228
20230620,101300,2701186160,9550,9550,9550,9540,1953
20230620,101200,2682540010,9540,9540,9540,9540,894
20230620,101100,2674011250,9550,9560,9560,9550,1845
20230620,101000,2656391490,9560,9560,9560,9550,1936
20230620,100900,2637886290,9560,9560,9560,9550,424
20230620,100800,2633833150,9550,9550,9560,9550,171
20230620,100700,2632198850,9550,9550,9550,9540,1857
20230620,100600,2614469520,9550,9560,9570,9550,961
20230620,100500,2605281310,9560,9570,9570,9560,2288
20230620,100400,2583395570,9570,9570,9570,9570,567
20230620,100300,2577969380,9570,9600,9600,9570,1904
20230620,100200,2559736710,9620,9620,9620,9600,251
20230620,100100,2557322610,9620,9600,9620,9590,3138
20230620,100000,2527202730,9590,9570,9590,9570,522
20230620,095900,2522199370,9570,9570,9570,9560,239
20230620,095800,2519912240,9560,9550,9560,9540,958
20230620,095700,2510763580,9550,9550,9550,9540,1810
20230620,095600,2493491600,9540,9590,9600,9540,4277
20230620,095500,2452569320,9590,9590,9600,9570,5548
20230620,095400,2399406820,9590,9640,9640,9540,6885
20230620,095300,2333397410,9640,9670,9690,9640,7044
20230620,095200,2265375950,9670,9700,9700,9660,8185
20230620,095100,2186165300,9700,9760,9770,9690,26750
20230620,095000,1925475840,9760,9730,9760,9720,11537
20230620,094900,1813085830,9740,9730,9750,9720,14561
20230620,094800,1671307400,9720,9700,9730,9690,9663
20230620,094700,1577426360,9690,9710,9750,9690,10929
20230620,094600,1471171430,9710,9660,9710,9650,8553
20230620,094500,1388408130,9670,9660,9700,9640,15731
20230620,094400,1236184340,9670,9600,9680,9590,10127
20230620,094300,1138517800,9600,9590,9610,9580,6245
20230620,094200,1078582230,9600,9590,9610,9590,5485
20230620,094100,1025908450,9600,9600,9610,9570,9262
20230620,094000,937079670,9610,9550,9610,9550,4779
20230620,093900,891282130,9550,9540,9550,9540,580
20230620,093800,885743640,9530,9540,9540,9530,369
20230620,093700,882224830,9530,9540,9550,9530,2574
20230620,093600,857666710,9540,9540,9540,9530,1042
20230620,093500,847728030,9540,9540,9540,9530,574
20230620,093400,842252580,9530,9530,9530,9530,1377
20230620,093300,829129770,9530,9520,9540,9520,782
20230620,093200,821682670,9520,9540,9540,9520,912
20230620,093100,812991350,9540,9530,9540,9530,1253
20230620,093000,801040240,9530,9540,9540,9530,653
20230620,092900,794817100,9540,9520,9540,9520,1388
20230620,092800,781588120,9520,9490,9520,9490,693
20230620,092700,774999290,9490,9480,9500,9480,816
20230620,092600,767257040,9480,9450,9480,9450,2100
20230620,092500,747384410,9450,9460,9460,9450,115
20230620,092400,746297550,9460,9460,9460,9440,92
20230620,092300,745428630,9460,9420,9460,9420,1488
20230620,092200,731396240,9420,9430,9430,9420,1164
20230620,092100,720420220,9430,9440,9460,9430,1691
20230620,092000,704453390,9430,9430,9430,9420,777
20230620,091900,697132480,9420,9430,9440,9420,710
20230620,091800,690441560,9420,9430,9430,9420,925
20230620,091700,681728050,9440,9440,9440,9400,2653
20230620,091600,656768560,9410,9440,9440,9410,1415
20230620,091500,643445340,9440,9440,9440,9410,3224
20230620,091400,613061280,9440,9400,9440,9400,395
20230620,091300,609340710,9390,9390,9440,9380,7631
20230620,091200,537660340,9390,9420,9420,9370,4403
20230620,091100,496326500,9420,9400,9420,9380,2675
20230620,091000,471194280,9400,9420,9420,9400,1481
20230620,090900,457262440,9420,9420,9430,9410,3632
20230620,090800,423055290,9420,9420,9440,9410,3432
20230620,090700,390698770,9420,9480,9480,9410,7564
20230620,090600,319252650,9480,9550,9550,9480,4005
20230620,090500,281153850,9550,9560,9560,9550,983
20230620,090400,271763160,9560,9580,9580,9550,3877
20230620,090300,234712430,9540,9540,9540,9530,706
20230620,090200,227978120,9530,9600,9600,9510,6276
20230620,090100,168013810,9600,9590,9610,9550,6270
20230620,090000,107868580,9590,9650,9660,9590,10667