stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,204000,606529985,4920,4920,4920,4920,4637
20230619,203900,606529985,4920,4920,4920,4920,0
20230619,203800,606529985,4920,4920,4920,4920,0
20230619,203700,606529985,4920,4920,4920,4920,0
20230619,203600,606529985,4920,4920,4920,4920,0
20230619,203500,606529985,4920,4920,4920,4920,0
20230619,203400,606529985,4920,4920,4920,4920,0
20230619,203300,606529985,4920,4920,4920,4920,0
20230619,203200,606529985,4920,4920,4920,4920,0
20230619,203100,606529985,4920,4920,4920,4920,0
20230619,203000,606529985,4920,4920,4920,4920,0
20230619,202900,606529985,4920,4920,4920,4920,0
20230619,202800,606529985,4920,4920,4920,4920,0
20230619,202700,606529985,4920,4920,4920,4920,0
20230619,202600,606529985,4920,4920,4920,4920,0
20230619,202500,606529985,4920,4920,4920,4920,0
20230619,202400,606529985,4920,4920,4920,4920,0
20230619,202300,606529985,4920,4920,4920,4920,0
20230619,202200,606529985,4920,4920,4920,4920,0
20230619,202100,606529985,4920,4920,4920,4920,0
20230619,202000,606529985,4920,4920,4920,4920,0
20230619,201900,606529985,4920,4920,4920,4920,0
20230619,201800,606529985,4920,4920,4920,4920,0
20230619,201700,606529985,4920,4920,4920,4920,0
20230619,201600,606529985,4920,4920,4920,4920,0
20230619,201500,606529985,4920,4920,4920,4920,0
20230619,201400,606529985,4920,4920,4920,4920,0
20230619,201300,606529985,4920,4920,4920,4920,0
20230619,201200,606529985,4920,4920,4920,4920,0
20230619,201100,606529985,4920,4920,4920,4920,0
20230619,201000,606529985,4920,4920,4920,4920,4637
20230619,200900,606529985,4920,4920,4920,4920,0
20230619,200800,606529985,4920,4920,4920,4920,0
20230619,200700,606529985,4920,4920,4920,4920,0
20230619,200600,606529985,4920,4920,4920,4920,0
20230619,200500,606529985,4920,4920,4920,4920,0
20230619,200400,606529985,4920,4920,4920,4920,0
20230619,200300,606529985,4920,4920,4920,4920,0
20230619,200200,606529985,4920,4920,4920,4920,0
20230619,200100,606529985,4920,4920,4920,4920,0
20230619,200000,606529985,4920,4920,4920,4920,0
20230619,195900,606529985,4920,4920,4920,4920,0
20230619,195800,606529985,4920,4920,4920,4920,0
20230619,195700,606529985,4920,4920,4920,4920,0
20230619,195600,606529985,4920,4920,4920,4920,0
20230619,195500,606529985,4920,4920,4920,4920,0
20230619,195400,606529985,4920,4920,4920,4920,0
20230619,195300,606529985,4920,4920,4920,4920,0
20230619,195200,606529985,4920,4920,4920,4920,0
20230619,195100,606529985,4920,4920,4920,4920,0
20230619,195000,606529985,4920,4920,4920,4920,0
20230619,194900,606529985,4920,4920,4920,4920,0
20230619,194800,606529985,4920,4920,4920,4920,0
20230619,194700,606529985,4920,4920,4920,4920,0
20230619,194600,606529985,4920,4920,4920,4920,0
20230619,194500,606529985,4920,4920,4920,4920,0
20230619,194400,606529985,4920,4920,4920,4920,0
20230619,194300,606529985,4920,4920,4920,4920,0
20230619,194200,606529985,4920,4920,4920,4920,0
20230619,194100,606529985,4920,4920,4920,4920,0
20230619,194000,606529985,4920,4920,4920,4920,4637
20230619,193900,606529985,4920,4920,4920,4920,0
20230619,193800,606529985,4920,4920,4920,4920,0
20230619,193700,606529985,4920,4920,4920,4920,0
20230619,193600,606529985,4920,4920,4920,4920,0
20230619,193500,606529985,4920,4920,4920,4920,0
20230619,193400,606529985,4920,4920,4920,4920,0
20230619,193300,606529985,4920,4920,4920,4920,0
20230619,193200,606529985,4920,4920,4920,4920,0
20230619,193100,606529985,4920,4920,4920,4920,0
20230619,193000,606529985,4920,4920,4920,4920,0
20230619,192900,606529985,4920,4920,4920,4920,0
20230619,192800,606529985,4920,4920,4920,4920,0
20230619,192700,606529985,4920,4920,4920,4920,0
20230619,192600,606529985,4920,4920,4920,4920,0
20230619,192500,606529985,4920,4920,4920,4920,0
20230619,192400,606529985,4920,4920,4920,4920,0
20230619,192300,606529985,4920,4920,4920,4920,0
20230619,192200,606529985,4920,4920,4920,4920,0
20230619,192100,606529985,4920,4920,4920,4920,0
20230619,192000,606529985,4920,4920,4920,4920,0
20230619,191900,606529985,4920,4920,4920,4920,0
20230619,191800,606529985,4920,4920,4920,4920,0
20230619,191700,606529985,4920,4920,4920,4920,0
20230619,191600,606529985,4920,4920,4920,4920,0
20230619,191500,606529985,4920,4920,4920,4920,0
20230619,191400,606529985,4920,4920,4920,4920,0
20230619,191300,606529985,4920,4920,4920,4920,0
20230619,191200,606529985,4920,4920,4920,4920,0
20230619,191100,606529985,4920,4920,4920,4920,0
20230619,191000,606529985,4920,4920,4920,4920,4637
20230619,190900,606529985,4920,4920,4920,4920,0
20230619,190800,606529985,4920,4920,4920,4920,0
20230619,190700,606529985,4920,4920,4920,4920,0
20230619,190600,606529985,4920,4920,4920,4920,0
20230619,190500,606529985,4920,4920,4920,4920,0
20230619,190400,606529985,4920,4920,4920,4920,0
20230619,190300,606529985,4920,4920,4920,4920,0
20230619,190200,606529985,4920,4920,4920,4920,0
20230619,190100,606529985,4920,4920,4920,4920,0
20230619,190000,606529985,4920,4920,4920,4920,0
20230619,185900,606529985,4920,4920,4920,4920,0
20230619,185800,606529985,4920,4920,4920,4920,0
20230619,185700,606529985,4920,4920,4920,4920,0
20230619,185600,606529985,4920,4920,4920,4920,0
20230619,185500,606529985,4920,4920,4920,4920,0
20230619,185400,606529985,4920,4920,4920,4920,0
20230619,185300,606529985,4920,4920,4920,4920,0
20230619,185200,606529985,4920,4920,4920,4920,0
20230619,185100,606529985,4920,4920,4920,4920,0
20230619,185000,606529985,4920,4920,4920,4920,0
20230619,184900,606529985,4920,4920,4920,4920,0
20230619,184800,606529985,4920,4920,4920,4920,0
20230619,184700,606529985,4920,4920,4920,4920,0
20230619,184600,606529985,4920,4920,4920,4920,0
20230619,184500,606529985,4920,4920,4920,4920,0
20230619,184400,606529985,4920,4920,4920,4920,0
20230619,184300,606529985,4920,4920,4920,4920,0
20230619,184200,606529985,4920,4920,4920,4920,0
20230619,184100,606529985,4920,4920,4920,4920,0
20230619,184000,606529985,4920,4920,4920,4920,4637
20230619,183900,606529985,4920,4920,4920,4920,0
20230619,183800,606529985,4920,4920,4920,4920,0
20230619,183700,606529985,4920,4920,4920,4920,0
20230619,183600,606529985,4920,4920,4920,4920,0
20230619,183500,606529985,4920,4920,4920,4920,0
20230619,183400,606529985,4920,4920,4920,4920,0
20230619,183300,606529985,4920,4920,4920,4920,0
20230619,183200,606529985,4920,4920,4920,4920,0
20230619,183100,606529985,4920,4920,4920,4920,0
20230619,183000,606529985,4920,4920,4920,4920,0
20230619,182900,606529985,4920,4920,4920,4920,0
20230619,182800,606529985,4920,4920,4920,4920,0
20230619,182700,606529985,4920,4920,4920,4920,0
20230619,182600,606529985,4920,4920,4920,4920,0
20230619,182500,606529985,4920,4920,4920,4920,0
20230619,182400,606529985,4920,4920,4920,4920,0
20230619,182300,606529985,4920,4920,4920,4920,0
20230619,182200,606529985,4920,4920,4920,4920,0
20230619,182100,606529985,4920,4920,4920,4920,0
20230619,182000,606529985,4920,4920,4920,4920,0
20230619,181900,606529985,4920,4920,4920,4920,0
20230619,181800,606529985,4920,4920,4920,4920,0
20230619,181700,606529985,4920,4920,4920,4920,0
20230619,181600,606529985,4920,4920,4920,4920,0
20230619,181500,606529985,4920,4920,4920,4920,0
20230619,181400,606529985,4920,4920,4920,4920,0
20230619,181300,606529985,4920,4920,4920,4920,0
20230619,181200,606529985,4920,4920,4920,4920,0
20230619,181100,606529985,4920,4920,4920,4920,0
20230619,181000,606529985,4920,4920,4920,4920,4637
20230619,180900,606529985,4920,4920,4920,4920,0
20230619,180800,606529985,4920,4920,4920,4920,0
20230619,180700,606529985,4920,4920,4920,4920,0
20230619,180600,606529985,4920,4920,4920,4920,0
20230619,180500,606529985,4920,4920,4920,4920,0
20230619,180400,606529985,4920,4920,4920,4920,0
20230619,180300,606529985,4920,4920,4920,4920,0
20230619,180200,606529985,4920,4920,4920,4920,0
20230619,180100,606529985,4920,4920,4920,4920,0
20230619,180000,606529985,4920,4920,4920,4920,0
20230619,175900,606529985,4920,4920,4920,4920,0
20230619,175800,606529985,4920,4920,4920,4920,0
20230619,175700,606529985,4920,4920,4920,4920,0
20230619,175600,606529985,4920,4920,4920,4920,0
20230619,175500,606529985,4920,4920,4920,4920,0
20230619,175400,606529985,4920,4920,4920,4920,0
20230619,175300,606529985,4920,4920,4920,4920,0
20230619,175200,606529985,4920,4920,4920,4920,0
20230619,175100,606529985,4920,4920,4920,4920,0
20230619,175000,606529985,4920,4920,4920,4920,0
20230619,174900,606529985,4920,4920,4920,4920,0
20230619,174800,606529985,4920,4920,4920,4920,0
20230619,174700,606529985,4920,4920,4920,4920,0
20230619,174600,606529985,4920,4920,4920,4920,0
20230619,174500,606529985,4920,4920,4920,4920,0
20230619,174400,606529985,4920,4920,4920,4920,0
20230619,174300,606529985,4920,4920,4920,4920,0
20230619,174200,606529985,4920,4920,4920,4920,0
20230619,174100,606529985,4920,4920,4920,4920,0
20230619,174000,606529985,4920,4920,4920,4920,4637
20230619,173900,606529985,4920,4920,4920,4920,0
20230619,173800,606529985,4920,4920,4920,4920,0
20230619,173700,606529985,4920,4920,4920,4920,0
20230619,173600,606529985,4920,4920,4920,4920,0
20230619,173500,606529985,4920,4920,4920,4920,0
20230619,173400,606529985,4920,4920,4920,4920,0
20230619,173300,606529985,4920,4920,4920,4920,0
20230619,173200,606529985,4920,4920,4920,4920,0
20230619,173100,606529985,4920,4920,4920,4920,0
20230619,173000,606529985,4920,4920,4920,4920,0
20230619,172900,606529985,4920,4920,4920,4920,0
20230619,172800,606529985,4920,4920,4920,4920,0
20230619,172700,606529985,4920,4920,4920,4920,0
20230619,172600,606529985,4920,4920,4920,4920,0
20230619,172500,606529985,4920,4920,4920,4920,0
20230619,172400,606529985,4920,4920,4920,4920,0
20230619,172300,606529985,4920,4920,4920,4920,0
20230619,172200,606529985,4920,4920,4920,4920,0
20230619,172100,606529985,4920,4920,4920,4920,0
20230619,172000,606529985,4920,4920,4920,4920,0
20230619,171900,606529985,4920,4920,4920,4920,0
20230619,171800,606529985,4920,4920,4920,4920,0
20230619,171700,606529985,4920,4920,4920,4920,0
20230619,171600,606529985,4920,4920,4920,4920,0
20230619,171500,606529985,4920,4920,4920,4920,0
20230619,171400,606529985,4920,4920,4920,4920,0
20230619,171300,606529985,4920,4920,4920,4920,0
20230619,171200,606529985,4920,4920,4920,4920,0
20230619,171100,606529985,4920,4920,4920,4920,0
20230619,171000,606529985,4920,4920,4920,4920,4637
20230619,170900,606529985,4920,4920,4920,4920,0
20230619,170800,606529985,4920,4920,4920,4920,0
20230619,170700,606529985,4920,4920,4920,4920,0
20230619,170600,606529985,4920,4920,4920,4920,0
20230619,170500,606529985,4920,4920,4920,4920,0
20230619,170400,606529985,4920,4920,4920,4920,0
20230619,170300,606529985,4920,4920,4920,4920,0
20230619,170200,606529985,4920,4920,4920,4920,0
20230619,170100,606529985,4920,4920,4920,4920,0
20230619,170000,606529985,4920,4920,4920,4920,0
20230619,165900,606529985,4920,4920,4920,4920,0
20230619,165800,606529985,4920,4920,4920,4920,0
20230619,165700,606529985,4920,4920,4920,4920,0
20230619,165600,606529985,4920,4920,4920,4920,0
20230619,165500,606529985,4920,4920,4920,4920,0
20230619,165400,606529985,4920,4920,4920,4920,0
20230619,165300,606529985,4920,4920,4920,4920,0
20230619,165200,606529985,4920,4920,4920,4920,0
20230619,165100,606529985,4920,4920,4920,4920,0
20230619,165000,606529985,4920,4920,4920,4920,0
20230619,164900,606529985,4920,4920,4920,4920,0
20230619,164800,606529985,4920,4920,4920,4920,0
20230619,164700,606529985,4920,4920,4920,4920,0
20230619,164600,606529985,4920,4920,4920,4920,0
20230619,164500,606529985,4920,4920,4920,4920,0
20230619,164400,606529985,4920,4920,4920,4920,0
20230619,164300,606529985,4920,4920,4920,4920,0
20230619,164200,606529985,4920,4920,4920,4920,0
20230619,164100,606529985,4920,4920,4920,4920,0
20230619,164000,606529985,4920,4920,4920,4920,4637
20230619,163900,606529985,4920,4920,4920,4920,0
20230619,163800,606529985,4920,4920,4920,4920,0
20230619,163700,606529985,4920,4920,4920,4920,0
20230619,163600,606529985,4920,4920,4920,4920,0
20230619,163500,606529985,4920,4920,4920,4920,0
20230619,163400,606529985,4920,4920,4920,4920,0
20230619,163300,606529985,4920,4920,4920,4920,0
20230619,163200,606529985,4920,4920,4920,4920,0
20230619,163100,606529985,4920,4920,4920,4920,0
20230619,163000,606529985,4920,4920,4920,4920,0
20230619,162900,606529985,4920,4920,4920,4920,0
20230619,162800,606529985,4920,4920,4920,4920,0
20230619,162700,606529985,4920,4920,4920,4920,0
20230619,162600,606529985,4920,4920,4920,4920,0
20230619,162500,606529985,4920,4920,4920,4920,0
20230619,162400,606529985,4920,4920,4920,4920,0
20230619,162300,606529985,4920,4920,4920,4920,0
20230619,162200,606529985,4920,4920,4920,4920,0
20230619,162100,606529985,4920,4920,4920,4920,0
20230619,162000,606529985,4920,4920,4920,4920,0
20230619,161900,606529985,4920,4920,4920,4920,0
20230619,161800,606529985,4920,4920,4920,4920,0
20230619,161700,606529985,4920,4920,4920,4920,0
20230619,161600,606529985,4920,4920,4920,4920,0
20230619,161500,606529985,4920,4920,4920,4920,0
20230619,161400,606529985,4920,4920,4920,4920,0
20230619,161300,606529985,4920,4920,4920,4920,0
20230619,161200,606529985,4920,4920,4920,4920,0
20230619,161100,606529985,4920,4920,4920,4920,0
20230619,161000,606529985,4920,4920,4920,4920,4637
20230619,160900,606529985,4920,4920,4920,4920,0
20230619,160800,606529985,4920,4920,4920,4920,0
20230619,160700,606529985,4920,4920,4920,4920,0
20230619,160600,606529985,4920,4920,4920,4920,0
20230619,160500,606529985,4920,4920,4920,4920,0
20230619,160400,606529985,4920,4920,4920,4920,0
20230619,160300,606529985,4920,4920,4920,4920,0
20230619,160200,606529985,4920,4920,4920,4920,0
20230619,160100,606529985,4920,4920,4920,4920,0
20230619,160000,606529985,4920,4920,4920,4920,0
20230619,155900,606529985,4920,4920,4920,4920,0
20230619,155800,606529985,4920,4920,4920,4920,0
20230619,155700,606529985,4920,4920,4920,4920,0
20230619,155600,606529985,4920,4920,4920,4920,0
20230619,155500,606529985,4920,4920,4920,4920,0
20230619,155400,606529985,4920,4920,4920,4920,0
20230619,155300,606529985,4920,4920,4920,4920,0
20230619,155200,606529985,4920,4920,4920,4920,0
20230619,155100,606529985,4920,4920,4920,4920,0
20230619,155000,606529985,4920,4920,4920,4920,0
20230619,154900,606529985,4920,4920,4920,4920,0
20230619,154800,606529985,4920,4920,4920,4920,0
20230619,154700,606529985,4920,4920,4920,4920,0
20230619,154600,606529985,4920,4920,4920,4920,0
20230619,154500,606529985,4920,4920,4920,4920,0
20230619,154400,606529985,4920,4920,4920,4920,0
20230619,154300,606529985,4920,4920,4920,4920,0
20230619,154200,606529985,4920,4920,4920,4920,0
20230619,154100,606529985,4920,4920,4920,4920,0
20230619,154000,606529985,4920,4920,4920,4920,4637
20230619,153900,606529985,4920,4920,4920,4920,0
20230619,153800,606529985,4920,4920,4920,4920,0
20230619,153700,606529985,4920,4920,4920,4920,0
20230619,153600,606529985,4920,4920,4920,4920,0
20230619,153500,606529985,4920,4920,4920,4920,0
20230619,153400,606529985,4920,4920,4920,4920,0
20230619,153300,606529985,4920,4920,4920,4920,0
20230619,153200,606529985,4920,4920,4920,4920,0
20230619,153100,606529985,4920,4920,4920,4920,0
20230619,153000,606529985,4920,4920,4920,4920,4637
20230619,152900,583715945,4855,4855,4855,4855,0
20230619,152800,583715945,4855,4855,4855,4855,0
20230619,152700,583715945,4855,4855,4855,4855,0
20230619,152600,583715945,4855,4855,4855,4855,0
20230619,152500,583715945,4855,4855,4855,4855,0
20230619,152400,583715945,4855,4855,4855,4855,0
20230619,152300,583715945,4855,4855,4855,4855,0
20230619,152200,583715945,4855,4855,4855,4855,0
20230619,152100,583715945,4855,4855,4855,4855,0
20230619,152000,583715945,4855,4855,4855,4855,0
20230619,151900,583715945,4855,4925,4925,4855,6397
20230619,151800,552510970,4920,4915,4925,4915,716
20230619,151700,548985320,4915,4915,4915,4910,320
20230619,151600,547412850,4920,4925,4925,4920,866
20230619,151500,543150080,4925,4920,4925,4920,281
20230619,151400,541767110,4920,4925,4930,4920,335
20230619,151300,540118015,4925,4920,4930,4920,2502
20230619,151200,527794700,4920,4910,4925,4910,3425
20230619,151100,510952810,4910,4890,4910,4890,3710
20230619,151000,492765945,4885,4885,4885,4875,203
20230619,150900,491774490,4875,4885,4885,4875,4
20230619,150800,491754980,4865,4870,4870,4865,113
20230619,150700,491204995,4865,4870,4870,4865,1000
20230619,150600,486339805,4870,4870,4870,4870,323
20230619,150500,484766795,4870,4870,4870,4870,126
20230619,150400,484153175,4885,4885,4885,4885,1
20230619,150300,484148290,4865,4865,4865,4865,0
20230619,150200,484148290,4865,4865,4865,4865,0
20230619,150100,484148290,4865,4880,4880,4865,2399
20230619,150000,472472505,4880,4870,4880,4865,1158
20230619,145900,466838010,4865,4870,4870,4865,40
20230619,145800,466643245,4865,4875,4875,4865,800
20230619,145700,462750075,4885,4885,4885,4885,84
20230619,145600,462339735,4870,4875,4875,4870,1015
20230619,145500,457395985,4875,4880,4880,4875,250
20230619,145400,456176035,4870,4885,4885,4870,220
20230619,145300,455101635,4885,4885,4885,4885,0
20230619,145200,455101635,4885,4885,4885,4885,1
20230619,145100,455096750,4870,4880,4885,4870,25
20230619,145000,454974895,4870,4870,4870,4870,0
20230619,144900,454974895,4870,4880,4880,4870,2
20230619,144800,454965145,4870,4870,4870,4870,1433
20230619,144700,447986435,4875,4875,4875,4875,0
20230619,144600,447986435,4875,4875,4875,4875,125
20230619,144500,447377060,4875,4875,4875,4875,0
20230619,144400,447377060,4875,4880,4880,4875,98
20230619,144300,446898910,4880,4880,4885,4880,101
20230619,144200,446406025,4895,4890,4895,4890,1250
20230619,144100,440288410,4895,4895,4895,4895,0
20230619,144000,440288410,4895,4895,4895,4895,1
20230619,143900,440283515,4890,4890,4895,4890,24
20230619,143800,440166150,4890,4895,4895,4890,113
20230619,143700,439613045,4895,4895,4895,4895,2
20230619,143600,439603255,4895,4895,4895,4895,1
20230619,143500,439598360,4875,4875,4875,4875,0
20230619,143400,439598360,4875,4875,4875,4875,0
20230619,143300,439598360,4875,4875,4875,4875,25
20230619,143200,439476485,4895,4890,4895,4890,3
20230619,143100,439461810,4890,4900,4900,4890,12
20230619,143000,439403070,4900,4900,4900,4900,0
20230619,142900,439403070,4900,4900,4900,4900,0
20230619,142800,439403070,4900,4900,4900,4900,0
20230619,142700,439403070,4900,4900,4900,4900,0
20230619,142600,439403070,4900,4900,4900,4900,1
20230619,142500,439398170,4870,4870,4870,4870,0
20230619,142400,439398170,4870,4870,4870,4870,100
20230619,142300,438911170,4870,4870,4870,4870,0
20230619,142200,438911170,4870,4870,4870,4870,0
20230619,142100,438911170,4870,4870,4870,4870,88
20230619,142000,438482610,4875,4905,4905,4875,579
20230619,141900,435656935,4885,4885,4885,4885,100
20230619,141800,435168435,4905,4910,4910,4905,22
20230619,141700,435060425,4910,4875,4910,4875,726
20230619,141600,431521030,4870,4900,4910,4870,1860
20230619,141500,422433720,4905,4900,4905,4900,324
20230619,141400,420845640,4895,4895,4895,4895,200
20230619,141300,419866640,4895,4885,4895,4885,5
20230619,141200,419842195,4880,4880,4880,4880,235
20230619,141100,418695395,4880,4880,4880,4880,0
20230619,141000,418695395,4880,4880,4880,4880,0
20230619,140900,418695395,4880,4880,4880,4880,0
20230619,140800,418695395,4880,4870,4880,4870,566
20230619,140700,415938080,4875,4870,4875,4870,1141
20230619,140600,410381405,4870,4870,4870,4870,1
20230619,140500,410376535,4860,4860,4860,4860,2
20230619,140400,410366815,4870,4870,4870,4870,1
20230619,140300,410361945,4860,4860,4860,4860,110
20230619,140200,409827345,4865,4870,4870,4865,101
20230619,140100,409335975,4865,4865,4865,4865,0
20230619,140000,409335975,4865,4865,4865,4865,68
20230619,135900,409005155,4860,4870,4870,4860,436
20230619,135800,406884240,4870,4870,4870,4870,102
20230619,135700,406387500,4875,4870,4875,4870,489
20230619,135600,404004120,4870,4870,4870,4870,10
20230619,135500,403955420,4870,4865,4870,4865,436
20230619,135400,401834275,4870,4870,4870,4870,0
20230619,135300,401834275,4870,4870,4870,4870,34
20230619,135200,401668695,4865,4865,4865,4865,0
20230619,135100,401668695,4865,4865,4865,4865,4
20230619,135000,401649235,4870,4865,4870,4865,6
20230619,134900,401620040,4865,4870,4870,4860,125
20230619,134800,401011830,4870,4870,4870,4870,10
20230619,134700,400963130,4870,4870,4870,4870,5
20230619,134600,400938780,4870,4870,4870,4870,0
20230619,134500,400938780,4870,4870,4870,4870,11
20230619,134400,400885210,4870,4870,4870,4870,0
20230619,134300,400885210,4870,4870,4870,4870,1
20230619,134200,400880340,4870,4870,4870,4870,220
20230619,134100,399808940,4870,4870,4870,4870,20
20230619,134000,399711540,4870,4870,4870,4870,0
20230619,133900,399711540,4870,4865,4870,4865,100
20230619,133800,399225005,4870,4870,4870,4870,1
20230619,133700,399220135,4850,4850,4850,4850,0
20230619,133600,399220135,4850,4875,4875,4850,40
20230619,133500,399026110,4875,4875,4875,4875,10
20230619,133400,398977360,4875,4875,4875,4875,0
20230619,133300,398977360,4875,4875,4875,4875,0
20230619,133200,398977360,4875,4875,4875,4875,0
20230619,133100,398977360,4875,4875,4875,4875,1
20230619,133000,398972485,4850,4850,4850,4850,95
20230619,132900,398511735,4850,4850,4850,4850,0
20230619,132800,398511735,4850,4850,4850,4850,459
20230619,132700,396285585,4860,4860,4860,4860,0
20230619,132600,396285585,4860,4860,4860,4860,1
20230619,132500,396280725,4850,4850,4850,4850,500
20230619,132400,393855725,4845,4860,4860,4840,2400
20230619,132300,382208000,4865,4865,4865,4865,60
20230619,132200,381916100,4880,4880,4880,4880,0
20230619,132100,381916100,4880,4880,4880,4880,0
20230619,132000,381916100,4880,4860,4880,4860,61
20230619,131900,381619620,4860,4860,4860,4860,0
20230619,131800,381619620,4860,4880,4880,4860,219
20230619,131700,380554830,4880,4865,4880,4865,159
20230619,131600,379781280,4865,4865,4865,4865,211
20230619,131500,378754765,4865,4880,4880,4865,201
20230619,131400,377775215,4875,4880,4880,4875,1243
20230619,131300,371710640,4880,4885,4885,4880,393
20230619,131200,369790985,4885,4890,4890,4885,41
20230619,131100,369590620,4890,4890,4895,4890,69
20230619,131000,369253205,4895,4890,4895,4890,51
20230619,130900,369003810,4895,4890,4895,4890,15
20230619,130800,368930435,4890,4890,4890,4890,0
20230619,130700,368930435,4890,4890,4890,4890,40
20230619,130600,368734835,4895,4895,4895,4895,69
20230619,130500,368397080,4900,4895,4900,4895,522
20230619,130400,365840390,4895,4890,4895,4890,149
20230619,130300,365111635,4895,4885,4895,4885,5
20230619,130200,365087200,4885,4895,4895,4885,160
20230619,130100,364305400,4890,4890,4890,4890,0
20230619,130000,364305400,4890,4890,4890,4890,64
20230619,125900,363992440,4885,4880,4885,4880,1170
20230619,125800,358279615,4880,4895,4895,4880,1212
20230619,125700,352363920,4890,4895,4895,4890,150
20230619,125600,351629920,4895,4895,4895,4895,1
20230619,125500,351625025,4885,4885,4895,4885,7
20230619,125400,351590820,4885,4885,4885,4885,0
20230619,125300,351590820,4885,4885,4885,4885,1
20230619,125200,351585935,4895,4880,4895,4880,370
20230619,125100,349780185,4880,4890,4900,4880,1404
20230619,125000,342916510,4895,4895,4895,4890,54
20230619,124900,342652290,4900,4900,4900,4900,13
20230619,124800,342588590,4900,4900,4915,4900,60
20230619,124700,342294140,4900,4915,4915,4900,2049
20230619,124600,332228600,4915,4885,4920,4885,4073
20230619,124500,312249090,4890,4885,4890,4885,149
20230619,124400,311521130,4885,4880,4885,4880,92
20230619,124300,311072165,4870,4865,4870,4865,3481
20230619,124200,294136870,4860,4860,4860,4860,20
20230619,124100,294039670,4860,4860,4860,4860,0
20230619,124000,294039670,4860,4860,4860,4860,1
20230619,123900,294034810,4855,4855,4855,4855,100
20230619,123800,293549310,4865,4865,4865,4865,0
20230619,123700,293549310,4865,4865,4865,4865,1438
20230619,123600,286553440,4865,4865,4865,4865,1
20230619,123500,286548575,4865,4865,4865,4865,25
20230619,123400,286426950,4860,4860,4860,4860,224
20230619,123300,285338310,4860,4855,4860,4855,11
20230619,123200,285284855,4860,4855,4860,4855,138
20230619,123100,284614445,4860,4845,4860,4845,72
20230619,123000,284265580,4860,4860,4860,4860,0
20230619,122900,284265580,4860,4860,4860,4860,22
20230619,122800,284158660,4850,4850,4850,4850,210
20230619,122700,283140160,4865,4865,4865,4865,6
20230619,122600,283110970,4850,4850,4850,4850,0
20230619,122500,283110970,4850,4850,4850,4850,124
20230619,122400,282509570,4865,4865,4865,4865,1
20230619,122300,282504705,4850,4865,4865,4850,303
20230619,122200,281034440,4865,4865,4865,4865,40
20230619,122100,280839840,4865,4865,4865,4865,110
20230619,122000,280304690,4865,4855,4865,4855,16
20230619,121900,280226880,4860,4860,4860,4860,2
20230619,121800,280217160,4865,4865,4865,4865,890
20230619,121700,275887310,4860,4855,4860,4855,376
20230619,121600,274060225,4855,4855,4855,4855,49
20230619,121500,273822330,4855,4835,4855,4835,1290
20230619,121400,267576215,4840,4840,4840,4840,0
20230619,121300,267576215,4840,4840,4840,4840,0
20230619,121200,267576215,4840,4835,4840,4835,31
20230619,121100,267426325,4835,4835,4835,4835,1
20230619,121000,267421490,4830,4830,4830,4830,1
20230619,120900,267416660,4835,4835,4835,4835,0
20230619,120800,267416660,4835,4835,4835,4835,0
20230619,120700,267416660,4835,4835,4835,4835,0
20230619,120600,267416660,4835,4835,4835,4835,100
20230619,120500,266933160,4835,4820,4835,4820,246
20230619,120400,265745925,4825,4825,4825,4825,60
20230619,120300,265456425,4835,4835,4835,4835,0
20230619,120200,265456425,4835,4835,4835,4835,0
20230619,120100,265456425,4835,4835,4835,4835,0
20230619,120000,265456425,4835,4835,4835,4835,0
20230619,115900,265456425,4835,4835,4835,4835,3
20230619,115800,265441920,4825,4830,4830,4825,5
20230619,115700,265417780,4825,4825,4825,4825,0
20230619,115600,265417780,4825,4825,4825,4825,0
20230619,115500,265417780,4825,4825,4825,4825,513
20230619,115400,262942555,4825,4825,4825,4825,1
20230619,115300,262937730,4820,4820,4820,4820,488
20230619,115200,260585570,4810,4810,4810,4810,247
20230619,115100,259397500,4810,4810,4810,4810,0
20230619,115000,259397500,4810,4810,4810,4810,0
20230619,114900,259397500,4810,4810,4810,4810,7
20230619,114800,259363830,4820,4820,4820,4820,0
20230619,114700,259363830,4820,4820,4820,4820,13
20230619,114600,259301170,4820,4815,4820,4815,75
20230619,114500,258939675,4825,4820,4825,4820,3
20230619,114400,258925210,4825,4815,4825,4815,3
20230619,114300,258910755,4820,4820,4820,4820,0
20230619,114200,258910755,4820,4820,4820,4820,10
20230619,114100,258862555,4820,4820,4820,4820,90
20230619,114000,258428755,4810,4810,4810,4810,0
20230619,113900,258428755,4810,4810,4810,4810,0
20230619,113800,258428755,4810,4810,4810,4810,0
20230619,113700,258428755,4810,4810,4810,4810,43
20230619,113600,258221925,4810,4810,4810,4810,14
20230619,113500,258154585,4810,4810,4810,4810,48
20230619,113400,257923705,4810,4810,4810,4810,0
20230619,113300,257923705,4810,4810,4810,4810,0
20230619,113200,257923705,4810,4810,4810,4810,0
20230619,113100,257923705,4810,4810,4810,4810,0
20230619,113000,257923705,4810,4810,4810,4810,0
20230619,112900,257923705,4810,4810,4810,4810,247
20230619,112800,256735635,4825,4810,4825,4810,33
20230619,112700,256576555,4825,4825,4825,4825,0
20230619,112600,256576555,4825,4825,4825,4825,0
20230619,112500,256576555,4825,4825,4825,4825,0
20230619,112400,256576555,4825,4825,4825,4825,0
20230619,112300,256576555,4825,4825,4825,4825,65
20230619,112200,256262930,4805,4805,4805,4805,5
20230619,112100,256238905,4825,4825,4825,4825,50
20230619,112000,255997655,4825,4825,4825,4825,0
20230619,111900,255997655,4825,4825,4825,4825,0
20230619,111800,255997655,4825,4820,4825,4795,294
20230619,111700,254583700,4795,4795,4795,4795,0
20230619,111600,254583700,4795,4800,4800,4795,126
20230619,111500,253979380,4800,4800,4800,4800,0
20230619,111400,253979380,4800,4800,4800,4800,150
20230619,111300,253259380,4800,4800,4800,4800,1
20230619,111200,253254580,4800,4800,4800,4800,61
20230619,111100,252961780,4800,4800,4800,4800,3
20230619,111000,252947380,4800,4815,4815,4800,1001
20230619,110900,248139115,4815,4815,4815,4815,0
20230619,110800,248139115,4815,4815,4815,4815,82
20230619,110700,247744285,4815,4815,4815,4815,0
20230619,110600,247744285,4815,4815,4815,4815,0
20230619,110500,247744285,4815,4815,4815,4815,20
20230619,110400,247647985,4805,4805,4805,4805,186
20230619,110300,246754255,4805,4805,4805,4805,136
20230619,110200,246100775,4810,4815,4815,4810,444
20230619,110100,243965130,4815,4810,4815,4810,7
20230619,110000,243931455,4815,4815,4815,4815,80
20230619,105900,243546255,4820,4820,4820,4820,0
20230619,105800,243546255,4820,4820,4820,4820,200
20230619,105700,242582255,4820,4820,4820,4820,0
20230619,105600,242582255,4820,4820,4820,4820,36
20230619,105500,242408735,4820,4820,4820,4820,1
20230619,105400,242403915,4825,4820,4825,4820,10
20230619,105300,242355685,4810,4810,4810,4810,0
20230619,105200,242355685,4810,4815,4815,4810,20
20230619,105100,242259480,4815,4810,4815,4810,316
20230619,105000,240739500,4810,4810,4810,4810,201
20230619,104900,239772690,4810,4805,4810,4805,94
20230619,104800,239320920,4810,4805,4810,4805,675
20230619,104700,236077345,4805,4790,4805,4790,2123
20230619,104600,225894985,4780,4780,4780,4780,0
20230619,104500,225894985,4780,4785,4785,4780,827
20230619,104400,221940425,4790,4790,4790,4790,0
20230619,104300,221940425,4790,4790,4790,4790,0
20230619,104200,221940425,4790,4790,4790,4790,155
20230619,104100,221197975,4790,4790,4790,4790,2
20230619,104000,221188395,4780,4780,4780,4780,0
20230619,103900,221188395,4780,4785,4785,4780,201
20230619,103800,220227000,4790,4790,4790,4790,0
20230619,103700,220227000,4790,4790,4790,4785,109
20230619,103600,219704895,4790,4790,4790,4790,765
20230619,103500,216040545,4790,4790,4790,4790,0
20230619,103400,216040545,4790,4790,4790,4790,14
20230619,103300,215973485,4795,4795,4795,4795,57
20230619,103200,215700170,4790,4790,4790,4790,120
20230619,103100,215125370,4795,4795,4795,4795,0
20230619,103000,215125370,4795,4795,4795,4795,55
20230619,102900,214861645,4790,4790,4790,4790,0
20230619,102800,214861645,4790,4790,4790,4790,0
20230619,102700,214861645,4790,4790,4790,4790,0
20230619,102600,214861645,4790,4790,4790,4790,25
20230619,102500,214741895,4795,4795,4795,4795,3
20230619,102400,214727510,4790,4790,4790,4790,0
20230619,102300,214727510,4790,4795,4795,4790,12
20230619,102200,214670025,4790,4790,4790,4790,4
20230619,102100,214650865,4790,4790,4790,4790,10
20230619,102000,214602965,4790,4790,4790,4790,0
20230619,101900,214602965,4790,4790,4790,4790,0
20230619,101800,214602965,4790,4795,4795,4790,57
20230619,101700,214329875,4790,4790,4790,4790,0
20230619,101600,214329875,4790,4790,4790,4790,1
20230619,101500,214325085,4795,4795,4795,4795,0
20230619,101400,214325085,4795,4795,4795,4795,0
20230619,101300,214325085,4795,4795,4795,4795,357
20230619,101200,212613270,4795,4790,4795,4790,83
20230619,101100,212215500,4790,4790,4790,4790,57
20230619,101000,211942470,4790,4785,4790,4775,265
20230619,100900,210675190,4785,4785,4785,4785,20
20230619,100800,210579490,4785,4780,4785,4775,798
20230619,100700,206765820,4775,4775,4775,4775,100
20230619,100600,206288320,4775,4775,4775,4775,74
20230619,100500,205934970,4780,4780,4780,4780,10
20230619,100400,205887170,4765,4770,4770,4765,357
20230619,100300,204185565,4765,4765,4765,4765,42
20230619,100200,203985435,4770,4770,4770,4770,30
20230619,100100,203842335,4765,4765,4765,4765,171
20230619,100000,203027520,4765,4765,4765,4765,0
20230619,095900,203027520,4765,4760,4770,4760,81
20230619,095800,202641555,4755,4750,4755,4750,11
20230619,095700,202589300,4750,4745,4750,4745,994
20230619,095600,197872755,4745,4745,4745,4745,127
20230619,095500,197270140,4735,4745,4745,4735,801
20230619,095400,193476905,4745,4740,4745,4740,701
20230619,095300,190150665,4740,4740,4745,4740,3
20230619,095200,190136440,4745,4745,4745,4745,106
20230619,095100,189633470,4730,4735,4735,4730,120
20230619,095000,189065840,4745,4745,4745,4745,177
20230619,094900,188225975,4740,4740,4740,4740,293
20230619,094800,186837155,4740,4745,4745,4740,106
20230619,094700,186334215,4745,4730,4745,4730,453
20230619,094600,184191480,4730,4715,4730,4715,48
20230619,094500,183964500,4730,4730,4730,4730,381
20230619,094400,182162370,4730,4730,4730,4730,184
20230619,094300,181292050,4725,4710,4725,4710,141
20230619,094200,180627605,4710,4705,4710,4705,3
20230619,094100,180613485,4705,4705,4705,4705,100
20230619,094000,180142985,4705,4705,4705,4700,502
20230619,093900,177781250,4715,4715,4715,4715,0
20230619,093800,177781250,4715,4710,4715,4710,1103
20230619,093700,172581110,4715,4715,4715,4705,955
20230619,093600,168085575,4710,4705,4710,4705,418
20230619,093500,166118795,4705,4705,4705,4705,1059
20230619,093400,161136200,4700,4705,4705,4700,553
20230619,093300,158536030,4705,4705,4705,4705,247
20230619,093200,157373895,4705,4705,4705,4700,2426
20230619,093100,145971135,4700,4725,4725,4700,1654
20230619,093000,138188065,4710,4725,4725,4710,1272
20230619,092900,132185035,4725,4720,4725,4715,244
20230619,092800,131034125,4715,4715,4715,4710,600
20230619,092700,128205410,4710,4725,4725,4710,1522
20230619,092600,121026485,4720,4740,4740,4710,3940
20230619,092500,102412225,4720,4770,4770,4720,2016
20230619,092400,92838350,4770,4775,4775,4770,409
20230619,092300,90887395,4775,4790,4795,4775,321
20230619,092200,89352555,4795,4780,4830,4780,776
20230619,092100,85638880,4790,4800,4800,4785,3602
20230619,092000,68378155,4795,4800,4800,4795,128
20230619,091900,67763895,4800,4810,4810,4800,2618
20230619,091800,55176690,4810,4820,4820,4810,55
20230619,091700,54912130,4830,4830,4830,4830,0
20230619,091600,54912130,4830,4830,4830,4810,1434
20230619,091500,48003800,4835,4835,4835,4835,164
20230619,091400,47210860,4840,4850,4855,4840,724
20230619,091300,43706440,4840,4840,4840,4830,2776
20230619,091200,30288180,4840,4850,4850,4840,91
20230619,091100,29847030,4850,4850,4850,4850,20
20230619,091000,29750030,4850,4850,4855,4850,158
20230619,090900,28983725,4850,4850,4850,4850,1
20230619,090800,28978875,4850,4840,4850,4840,5
20230619,090700,28954665,4830,4830,4830,4830,332
20230619,090600,27351105,4825,4825,4825,4825,320
20230619,090500,25807105,4820,4845,4845,4820,396
20230619,090400,23897985,4820,4820,4820,4820,39
20230619,090300,23710005,4820,4815,4820,4815,15
20230619,090200,23637775,4815,4825,4830,4815,1834
20230619,090100,14795635,4830,4855,4855,4830,1040
20230619,090000,9770800,4835,4845,4850,4835,1606