stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,192600,10471540555,3070,3070,3070,3070,52183
20230619,192500,10471540555,3070,3070,3070,3070,0
20230619,192400,10471540555,3070,3070,3070,3070,0
20230619,192300,10471540555,3070,3070,3070,3070,0
20230619,192200,10471540555,3070,3070,3070,3070,0
20230619,192100,10471540555,3070,3070,3070,3070,0
20230619,192000,10471540555,3070,3070,3070,3070,0
20230619,191900,10471540555,3070,3070,3070,3070,0
20230619,191800,10471540555,3070,3070,3070,3070,0
20230619,191700,10471540555,3070,3070,3070,3070,0
20230619,191600,10471540555,3070,3070,3070,3070,0
20230619,191500,10471540555,3070,3070,3070,3070,0
20230619,191400,10471540555,3070,3070,3070,3070,0
20230619,191300,10471540555,3070,3070,3070,3070,0
20230619,191200,10471540555,3070,3070,3070,3070,0
20230619,191100,10471540555,3070,3070,3070,3070,0
20230619,191000,10471540555,3070,3070,3070,3070,0
20230619,190900,10471540555,3070,3070,3070,3070,0
20230619,190800,10471540555,3070,3070,3070,3070,0
20230619,190700,10471540555,3070,3070,3070,3070,0
20230619,190600,10471540555,3070,3070,3070,3070,0
20230619,190500,10471540555,3070,3070,3070,3070,0
20230619,190400,10471540555,3070,3070,3070,3070,0
20230619,190300,10471540555,3070,3070,3070,3070,0
20230619,190200,10471540555,3070,3070,3070,3070,0
20230619,190100,10471540555,3070,3070,3070,3070,0
20230619,190000,10471540555,3070,3070,3070,3070,0
20230619,185900,10471540555,3070,3070,3070,3070,0
20230619,185800,10471540555,3070,3070,3070,3070,0
20230619,185700,10471540555,3070,3070,3070,3070,0
20230619,185600,10471540555,3070,3070,3070,3070,52183
20230619,185500,10471540555,3070,3070,3070,3070,0
20230619,185400,10471540555,3070,3070,3070,3070,0
20230619,185300,10471540555,3070,3070,3070,3070,0
20230619,185200,10471540555,3070,3070,3070,3070,0
20230619,185100,10471540555,3070,3070,3070,3070,0
20230619,185000,10471540555,3070,3070,3070,3070,0
20230619,184900,10471540555,3070,3070,3070,3070,0
20230619,184800,10471540555,3070,3070,3070,3070,0
20230619,184700,10471540555,3070,3070,3070,3070,0
20230619,184600,10471540555,3070,3070,3070,3070,0
20230619,184500,10471540555,3070,3070,3070,3070,0
20230619,184400,10471540555,3070,3070,3070,3070,0
20230619,184300,10471540555,3070,3070,3070,3070,0
20230619,184200,10471540555,3070,3070,3070,3070,0
20230619,184100,10471540555,3070,3070,3070,3070,0
20230619,184000,10471540555,3070,3070,3070,3070,0
20230619,183900,10471540555,3070,3070,3070,3070,0
20230619,183800,10471540555,3070,3070,3070,3070,0
20230619,183700,10471540555,3070,3070,3070,3070,0
20230619,183600,10471540555,3070,3070,3070,3070,0
20230619,183500,10471540555,3070,3070,3070,3070,0
20230619,183400,10471540555,3070,3070,3070,3070,0
20230619,183300,10471540555,3070,3070,3070,3070,0
20230619,183200,10471540555,3070,3070,3070,3070,0
20230619,183100,10471540555,3070,3070,3070,3070,0
20230619,183000,10471540555,3070,3070,3070,3070,0
20230619,182900,10471540555,3070,3070,3070,3070,0
20230619,182800,10471540555,3070,3070,3070,3070,0
20230619,182700,10471540555,3070,3070,3070,3070,0
20230619,182600,10471540555,3070,3070,3070,3070,52183
20230619,182500,10471540555,3070,3070,3070,3070,0
20230619,182400,10471540555,3070,3070,3070,3070,0
20230619,182300,10471540555,3070,3070,3070,3070,0
20230619,182200,10471540555,3070,3070,3070,3070,0
20230619,182100,10471540555,3070,3070,3070,3070,0
20230619,182000,10471540555,3070,3070,3070,3070,0
20230619,181900,10471540555,3070,3070,3070,3070,0
20230619,181800,10471540555,3070,3070,3070,3070,0
20230619,181700,10471540555,3070,3070,3070,3070,0
20230619,181600,10471540555,3070,3070,3070,3070,0
20230619,181500,10471540555,3070,3070,3070,3070,0
20230619,181400,10471540555,3070,3070,3070,3070,0
20230619,181300,10471540555,3070,3070,3070,3070,0
20230619,181200,10471540555,3070,3070,3070,3070,0
20230619,181100,10471540555,3070,3070,3070,3070,0
20230619,181000,10471540555,3070,3070,3070,3070,0
20230619,180900,10471540555,3070,3070,3070,3070,0
20230619,180800,10471540555,3070,3070,3070,3070,0
20230619,180700,10471540555,3070,3070,3070,3070,0
20230619,180600,10471540555,3070,3070,3070,3070,0
20230619,180500,10471540555,3070,3070,3070,3070,0
20230619,180400,10471540555,3070,3070,3070,3070,0
20230619,180300,10471540555,3070,3070,3070,3070,0
20230619,180200,10471540555,3070,3070,3070,3070,0
20230619,180100,10471540555,3070,3070,3070,3070,0
20230619,180000,10471540555,3070,3070,3070,3070,0
20230619,175900,10471540555,3070,3070,3070,3070,0
20230619,175800,10471540555,3070,3070,3070,3070,0
20230619,175700,10471540555,3070,3070,3070,3070,0
20230619,175600,10471540555,3070,3070,3070,3070,52183
20230619,175500,10471540555,3070,3070,3070,3070,0
20230619,175400,10471540555,3070,3070,3070,3070,0
20230619,175300,10471540555,3070,3070,3070,3070,0
20230619,175200,10471540555,3070,3070,3070,3070,0
20230619,175100,10471540555,3070,3070,3070,3070,0
20230619,175000,10471540555,3070,3070,3070,3070,0
20230619,174900,10471540555,3070,3070,3070,3070,0
20230619,174800,10471540555,3070,3070,3070,3070,0
20230619,174700,10471540555,3070,3070,3070,3070,0
20230619,174600,10471540555,3070,3070,3070,3070,0
20230619,174500,10471540555,3070,3070,3070,3070,0
20230619,174400,10471540555,3070,3070,3070,3070,0
20230619,174300,10471540555,3070,3070,3070,3070,0
20230619,174200,10471540555,3070,3070,3070,3070,0
20230619,174100,10471540555,3070,3070,3070,3070,0
20230619,174000,10471540555,3070,3070,3070,3070,0
20230619,173900,10471540555,3070,3070,3070,3070,0
20230619,173800,10471540555,3070,3070,3070,3070,0
20230619,173700,10471540555,3070,3070,3070,3070,0
20230619,173600,10471540555,3070,3070,3070,3070,0
20230619,173500,10471540555,3070,3070,3070,3070,0
20230619,173400,10471540555,3070,3070,3070,3070,0
20230619,173300,10471540555,3070,3070,3070,3070,0
20230619,173200,10471540555,3070,3070,3070,3070,0
20230619,173100,10471540555,3070,3070,3070,3070,0
20230619,173000,10471540555,3070,3070,3070,3070,0
20230619,172900,10471540555,3070,3070,3070,3070,0
20230619,172800,10471540555,3070,3070,3070,3070,0
20230619,172700,10471540555,3070,3070,3070,3070,0
20230619,172600,10471540555,3070,3070,3070,3070,52183
20230619,172500,10471540555,3070,3070,3070,3070,0
20230619,172400,10471540555,3070,3070,3070,3070,0
20230619,172300,10471540555,3070,3070,3070,3070,0
20230619,172200,10471540555,3070,3070,3070,3070,0
20230619,172100,10471540555,3070,3070,3070,3070,0
20230619,172000,10471540555,3070,3070,3070,3070,0
20230619,171900,10471540555,3070,3070,3070,3070,0
20230619,171800,10471540555,3070,3070,3070,3070,0
20230619,171700,10471540555,3070,3070,3070,3070,0
20230619,171600,10471540555,3070,3070,3070,3070,0
20230619,171500,10471540555,3070,3070,3070,3070,0
20230619,171400,10471540555,3070,3070,3070,3070,0
20230619,171300,10471540555,3070,3070,3070,3070,0
20230619,171200,10471540555,3070,3070,3070,3070,0
20230619,171100,10471540555,3070,3070,3070,3070,0
20230619,171000,10471540555,3070,3070,3070,3070,0
20230619,170900,10471540555,3070,3070,3070,3070,0
20230619,170800,10471540555,3070,3070,3070,3070,0
20230619,170700,10471540555,3070,3070,3070,3070,0
20230619,170600,10471540555,3070,3070,3070,3070,0
20230619,170500,10471540555,3070,3070,3070,3070,0
20230619,170400,10471540555,3070,3070,3070,3070,0
20230619,170300,10471540555,3070,3070,3070,3070,0
20230619,170200,10471540555,3070,3070,3070,3070,0
20230619,170100,10471540555,3070,3070,3070,3070,0
20230619,170000,10471540555,3070,3070,3070,3070,0
20230619,165900,10471540555,3070,3070,3070,3070,0
20230619,165800,10471540555,3070,3070,3070,3070,0
20230619,165700,10471540555,3070,3070,3070,3070,0
20230619,165600,10471540555,3070,3070,3070,3070,52183
20230619,165500,10471540555,3070,3070,3070,3070,0
20230619,165400,10471540555,3070,3070,3070,3070,0
20230619,165300,10471540555,3070,3070,3070,3070,0
20230619,165200,10471540555,3070,3070,3070,3070,0
20230619,165100,10471540555,3070,3070,3070,3070,0
20230619,165000,10471540555,3070,3070,3070,3070,0
20230619,164900,10471540555,3070,3070,3070,3070,0
20230619,164800,10471540555,3070,3070,3070,3070,0
20230619,164700,10471540555,3070,3070,3070,3070,0
20230619,164600,10471540555,3070,3070,3070,3070,0
20230619,164500,10471540555,3070,3070,3070,3070,0
20230619,164400,10471540555,3070,3070,3070,3070,0
20230619,164300,10471540555,3070,3070,3070,3070,0
20230619,164200,10471540555,3070,3070,3070,3070,0
20230619,164100,10471540555,3070,3070,3070,3070,0
20230619,164000,10471540555,3070,3070,3070,3070,0
20230619,163900,10471540555,3070,3070,3070,3070,0
20230619,163800,10471540555,3070,3070,3070,3070,0
20230619,163700,10471540555,3070,3070,3070,3070,0
20230619,163600,10471540555,3070,3070,3070,3070,0
20230619,163500,10471540555,3070,3070,3070,3070,0
20230619,163400,10471540555,3070,3070,3070,3070,0
20230619,163300,10471540555,3070,3070,3070,3070,0
20230619,163200,10471540555,3070,3070,3070,3070,0
20230619,163100,10471540555,3070,3070,3070,3070,0
20230619,163000,10471540555,3070,3070,3070,3070,0
20230619,162900,10471540555,3070,3070,3070,3070,0
20230619,162800,10471540555,3070,3070,3070,3070,0
20230619,162700,10471540555,3070,3070,3070,3070,0
20230619,162600,10471540555,3070,3070,3070,3070,52183
20230619,162500,10471540555,3070,3070,3070,3070,0
20230619,162400,10471540555,3070,3070,3070,3070,0
20230619,162300,10471540555,3070,3070,3070,3070,0
20230619,162200,10471540555,3070,3070,3070,3070,0
20230619,162100,10471540555,3070,3070,3070,3070,0
20230619,162000,10471540555,3070,3070,3070,3070,0
20230619,161900,10471540555,3070,3070,3070,3070,0
20230619,161800,10471540555,3070,3070,3070,3070,0
20230619,161700,10471540555,3070,3070,3070,3070,0
20230619,161600,10471540555,3070,3070,3070,3070,0
20230619,161500,10471540555,3070,3070,3070,3070,0
20230619,161400,10471540555,3070,3070,3070,3070,0
20230619,161300,10471540555,3070,3070,3070,3070,0
20230619,161200,10471540555,3070,3070,3070,3070,0
20230619,161100,10471540555,3070,3070,3070,3070,0
20230619,161000,10471540555,3070,3070,3070,3070,0
20230619,160900,10471540555,3070,3070,3070,3070,0
20230619,160800,10471540555,3070,3070,3070,3070,0
20230619,160700,10471540555,3070,3070,3070,3070,0
20230619,160600,10471540555,3070,3070,3070,3070,0
20230619,160500,10471540555,3070,3070,3070,3070,0
20230619,160400,10471540555,3070,3070,3070,3070,0
20230619,160300,10471540555,3070,3070,3070,3070,0
20230619,160200,10471540555,3070,3070,3070,3070,0
20230619,160100,10471540555,3070,3070,3070,3070,0
20230619,160000,10471540555,3070,3070,3070,3070,0
20230619,155900,10471540555,3070,3070,3070,3070,0
20230619,155800,10471540555,3070,3070,3070,3070,0
20230619,155700,10471540555,3070,3070,3070,3070,0
20230619,155600,10471540555,3070,3070,3070,3070,52183
20230619,155500,10471540555,3070,3070,3070,3070,0
20230619,155400,10471540555,3070,3070,3070,3070,0
20230619,155300,10471540555,3070,3070,3070,3070,0
20230619,155200,10471540555,3070,3070,3070,3070,0
20230619,155100,10471540555,3070,3070,3070,3070,0
20230619,155000,10471540555,3070,3070,3070,3070,0
20230619,154900,10471540555,3070,3070,3070,3070,0
20230619,154800,10471540555,3070,3070,3070,3070,0
20230619,154700,10471540555,3070,3070,3070,3070,0
20230619,154600,10471540555,3070,3070,3070,3070,0
20230619,154500,10471540555,3070,3070,3070,3070,0
20230619,154400,10471540555,3070,3070,3070,3070,0
20230619,154300,10471540555,3070,3070,3070,3070,0
20230619,154200,10471540555,3070,3070,3070,3070,0
20230619,154100,10471540555,3070,3070,3070,3070,0
20230619,154000,10471540555,3070,3070,3070,3070,0
20230619,153900,10471540555,3070,3070,3070,3070,0
20230619,153800,10471540555,3070,3070,3070,3070,0
20230619,153700,10471540555,3070,3070,3070,3070,0
20230619,153600,10471540555,3070,3070,3070,3070,0
20230619,153500,10471540555,3070,3070,3070,3070,0
20230619,153400,10471540555,3070,3070,3070,3070,0
20230619,153300,10471540555,3070,3070,3070,3070,0
20230619,153200,10471540555,3070,3070,3070,3070,0
20230619,153100,10471540555,3070,3070,3070,3070,0
20230619,153000,10471540555,3070,3070,3070,3070,52183
20230619,152900,10311338745,3060,3060,3060,3060,0
20230619,152800,10311338745,3060,3060,3060,3060,0
20230619,152700,10311338745,3060,3060,3060,3060,0
20230619,152600,10311338745,3060,3060,3060,3060,0
20230619,152500,10311338745,3060,3060,3060,3060,0
20230619,152400,10311338745,3060,3060,3060,3060,0
20230619,152300,10311338745,3060,3060,3060,3060,0
20230619,152200,10311338745,3060,3060,3060,3060,0
20230619,152100,10311338745,3060,3060,3060,3060,0
20230619,152000,10311338745,3060,3060,3060,3060,0
20230619,151900,10311338745,3060,3070,3070,3060,9220
20230619,151800,10283077110,3070,3065,3070,3060,15855
20230619,151700,10234516005,3060,3060,3065,3060,4149
20230619,151600,10221802790,3065,3060,3065,3055,12599
20230619,151500,10183246805,3060,3055,3065,3055,2103
20230619,151400,10176812585,3055,3055,3065,3055,2430
20230619,151300,10169379435,3060,3065,3065,3055,2132
20230619,151200,10162855385,3065,3055,3065,3055,3916
20230619,151100,10150889975,3055,3060,3060,3055,1144
20230619,151000,10147391865,3065,3060,3065,3055,10681
20230619,150900,10114729990,3060,3060,3065,3060,4120
20230619,150800,10102114430,3060,3060,3065,3060,1311
20230619,150700,10098098475,3060,3060,3065,3060,1701
20230619,150600,10092891140,3060,3065,3065,3060,11296
20230619,150500,10058325215,3065,3070,3070,3060,3833
20230619,150400,10046575430,3065,3065,3070,3065,5633
20230619,150300,10029307935,3065,3060,3065,3055,4134
20230619,150200,10016657450,3060,3060,3060,3060,498
20230619,150100,10015133570,3060,3065,3065,3060,2841
20230619,150000,10006436710,3065,3060,3065,3060,2678
20230619,145900,9998237580,3060,3060,3065,3060,6468
20230619,145800,9978431980,3060,3065,3065,3060,1560
20230619,145700,9973653540,3060,3065,3065,3055,2742
20230619,145600,9965266650,3060,3060,3065,3060,1930
20230619,145500,9959358965,3060,3070,3070,3060,7764
20230619,145400,9935582075,3065,3070,3070,3065,8437
20230619,145300,9909680935,3070,3075,3075,3070,2791
20230619,145200,9901111765,3075,3070,3075,3070,1328
20230619,145100,9897033700,3075,3075,3080,3070,8630
20230619,145000,9870496605,3075,3080,3085,3075,2449
20230619,144900,9862957785,3080,3085,3085,3075,20377
20230619,144800,9800139825,3080,3080,3085,3075,12221
20230619,144700,9762497585,3080,3080,3080,3075,3865
20230619,144600,9750599145,3080,3080,3085,3075,3190
20230619,144500,9740776905,3075,3085,3085,3075,12197
20230619,144400,9703189135,3085,3065,3085,3065,34362
20230619,144300,9597515150,3065,3060,3070,3060,3926
20230619,144200,9585472555,3060,3065,3065,3060,660
20230619,144100,9583450155,3065,3065,3065,3060,1611
20230619,144000,9578513940,3065,3065,3065,3065,2500
20230619,143900,9570851440,3065,3060,3065,3060,2642
20230619,143800,9562761920,3060,3060,3065,3060,2789
20230619,143700,9554214305,3065,3065,3070,3065,1207
20230619,143600,9550514345,3065,3065,3065,3065,200
20230619,143500,9549901345,3065,3065,3070,3060,3217
20230619,143400,9540042640,3065,3070,3070,3065,2437
20230619,143300,9532561330,3070,3075,3080,3070,6425
20230619,143200,9512828610,3075,3075,3075,3075,10113
20230619,143100,9481731135,3075,3065,3075,3065,14080
20230619,143000,9438523405,3065,3065,3065,3060,912
20230619,142900,9435731635,3060,3060,3060,3060,1342
20230619,142800,9431625115,3060,3060,3060,3060,2911
20230619,142700,9422717455,3060,3060,3060,3055,161
20230619,142600,9422224800,3060,3060,3060,3060,2567
20230619,142500,9414369780,3060,3060,3060,3055,2377
20230619,142400,9407096185,3060,3050,3065,3050,6791
20230619,142300,9386316915,3055,3050,3055,3050,686
20230619,142200,9384223595,3045,3055,3055,3045,2465
20230619,142100,9376707135,3055,3050,3055,3045,3452
20230619,142000,9366173055,3045,3055,3055,3045,868
20230619,141900,9363524845,3055,3055,3055,3045,824
20230619,141800,9361013315,3055,3050,3055,3045,1569
20230619,141700,9356225130,3045,3050,3055,3045,2264
20230619,141600,9349323205,3050,3045,3050,3045,402
20230619,141500,9348098265,3045,3050,3050,3045,25108
20230619,141400,9271639590,3050,3050,3050,3045,2989
20230619,141300,9262524775,3050,3055,3055,3050,9726
20230619,141200,9232854475,3060,3055,3060,3055,1046
20230619,141100,9229658715,3055,3060,3060,3055,4579
20230619,141000,9215669810,3060,3065,3065,3060,1277
20230619,140900,9211761480,3060,3065,3065,3060,2591
20230619,140800,9203831655,3065,3060,3065,3060,1927
20230619,140700,9197932865,3060,3065,3065,3060,130
20230619,140600,9197534575,3060,3060,3060,3060,2402
20230619,140500,9190184455,3060,3060,3060,3060,1527
20230619,140400,9185511835,3060,3055,3060,3055,1657
20230619,140300,9180443275,3055,3055,3060,3055,811
20230619,140200,9177964355,3055,3060,3060,3055,1499
20230619,140100,9173382100,3060,3060,3060,3055,1315
20230619,140000,9169364090,3060,3060,3060,3060,851
20230619,135900,9166760030,3060,3060,3060,3060,1582
20230619,135800,9161919110,3060,3060,3065,3055,3934
20230619,135700,9149880960,3065,3070,3070,3065,4679
20230619,135600,9135531465,3070,3070,3070,3070,925
20230619,135500,9132691715,3065,3060,3065,3060,11547
20230619,135400,9097333340,3060,3055,3060,3055,4725
20230619,135300,9082890775,3055,3055,3055,3050,1926
20230619,135200,9077007095,3050,3055,3055,3050,1451
20230619,135100,9072576540,3055,3055,3055,3055,70
20230619,135000,9072362690,3055,3055,3055,3055,100
20230619,134900,9072057190,3055,3055,3055,3055,1014
20230619,134800,9068959420,3050,3050,3055,3050,415
20230619,134700,9067693555,3050,3055,3055,3050,14875
20230619,134600,9022316140,3050,3060,3060,3050,3097
20230619,134500,9012857800,3060,3055,3060,3055,4047
20230619,134400,9000478665,3055,3060,3060,3055,1806
20230619,134300,8994952670,3060,3055,3060,3050,6663
20230619,134200,8974578870,3055,3060,3060,3055,2394
20230619,134100,8967258355,3060,3055,3060,3055,921
20230619,134000,8964444510,3055,3055,3060,3055,4272
20230619,133900,8951381590,3065,3065,3065,3055,2326
20230619,133800,8944261870,3065,3060,3065,3050,1671
20230619,133700,8939153655,3060,3050,3065,3050,30449
20230619,133600,8846171215,3050,3050,3050,3050,1349
20230619,133500,8842056765,3050,3055,3055,3050,3286
20230619,133400,8832031120,3055,3060,3060,3055,2116
20230619,133300,8825563340,3055,3050,3055,3050,2292
20230619,133200,8818568405,3050,3045,3050,3045,401
20230619,133100,8817345405,3045,3045,3045,3045,67
20230619,133000,8817141390,3045,3050,3050,3045,3587
20230619,132900,8806215300,3050,3055,3055,3050,2095
20230619,132800,8799818255,3055,3055,3055,3055,839
20230619,132700,8797255110,3055,3055,3055,3050,2813
20230619,132600,8788670265,3050,3050,3055,3045,833
20230619,132500,8786131595,3045,3055,3055,3045,8775
20230619,132400,8759371765,3055,3045,3055,3045,4898
20230619,132300,8744430125,3050,3050,3050,3045,3498
20230619,132200,8733778630,3050,3055,3055,3050,7812
20230619,132100,8709951130,3055,3060,3060,3055,2534
20230619,132000,8702209410,3060,3060,3060,3055,1977
20230619,131900,8696161690,3055,3055,3065,3055,12768
20230619,131800,8657067670,3055,3055,3055,3040,4887
20230619,131700,8642158570,3055,3040,3055,3040,2551
20230619,131600,8634374115,3040,3055,3055,3040,3266
20230619,131500,8624412860,3050,3045,3055,3045,1241
20230619,131400,8620624725,3045,3040,3045,3035,6521
20230619,131300,8600807070,3040,3045,3050,3040,10509
20230619,131200,8568832140,3045,3045,3045,3040,7709
20230619,131100,8545393060,3045,3050,3050,3045,3486
20230619,131000,8534768715,3050,3055,3055,3050,91
20230619,130900,8534491085,3050,3055,3055,3050,589
20230619,130800,8532692690,3055,3050,3055,3045,1497
20230619,130700,8528125500,3055,3055,3055,3050,2384
20230619,130600,8520844610,3055,3055,3060,3050,1491
20230619,130500,8516289260,3050,3050,3050,3050,9
20230619,130400,8516261810,3055,3065,3065,3055,312
20230619,130300,8515308640,3055,3050,3065,3050,5711
20230619,130200,8497829835,3050,3050,3050,3045,5098
20230619,130100,8482293040,3050,3050,3055,3050,316
20230619,130000,8481329005,3050,3045,3050,3045,2071
20230619,125900,8475022540,3045,3050,3050,3045,150
20230619,125800,8474565240,3050,3050,3055,3045,2546
20230619,125700,8466802235,3050,3050,3055,3050,1397
20230619,125600,8462539885,3050,3050,3050,3050,618
20230619,125500,8460654985,3050,3050,3050,3045,5024
20230619,125400,8445333420,3050,3055,3055,3050,3434
20230619,125300,8434847325,3055,3050,3055,3050,1810
20230619,125200,8429320520,3055,3050,3055,3050,935
20230619,125100,8426465950,3050,3050,3050,3045,4949
20230619,125000,8411382605,3050,3045,3050,3045,3298
20230619,124900,8401339620,3050,3045,3050,3045,5995
20230619,124800,8383078355,3050,3045,3050,3035,2760
20230619,124700,8374679785,3040,3045,3045,3035,14099
20230619,124600,8331862065,3040,3050,3050,3035,22193
20230619,124500,8264345350,3050,3050,3050,3050,3350
20230619,124400,8254127850,3045,3055,3055,3045,8156
20230619,124300,8229252460,3055,3055,3065,3050,5088
20230619,124200,8213708875,3055,3070,3070,3055,21157
20230619,124100,8148872650,3070,3065,3070,3065,3280
20230619,124000,8138811880,3060,3060,3060,3055,1373
20230619,123900,8134617030,3055,3060,3065,3055,5097
20230619,123800,8119023100,3060,3055,3060,3050,1624
20230619,123700,8114061690,3055,3045,3055,3045,5155
20230619,123600,8098357665,3045,3045,3045,3040,10157
20230619,123500,8067444765,3055,3050,3060,3045,4347
20230619,123400,8054193390,3050,3055,3055,3045,18497
20230619,123300,7997807315,3060,3060,3065,3055,3799
20230619,123200,7986198690,3055,3060,3075,3050,35643
20230619,123100,7877268170,3060,3065,3075,3055,8750
20230619,123000,7850482160,3065,3090,3090,3055,55591
20230619,122900,7679754220,3085,3095,3095,3085,9353
20230619,122800,7650858900,3090,3090,3100,3085,10731
20230619,122700,7617670370,3100,3090,3100,3085,24584
20230619,122600,7541594465,3090,3090,3100,3085,37688
20230619,122500,7425027860,3095,3070,3095,3070,25874
20230619,122400,7345160780,3075,3080,3085,3060,12683
20230619,122300,7306182765,3080,3085,3085,3075,11741
20230619,122200,7270004730,3080,3060,3090,3060,18639
20230619,122100,7212688425,3065,3070,3075,3060,66284
20230619,122000,7009482810,3070,3080,3080,3070,7129
20230619,121900,6987545715,3080,3065,3085,3060,13389
20230619,121800,6946378995,3060,3065,3070,3060,25247
20230619,121700,6869007700,3070,3070,3070,3060,14178
20230619,121600,6825537640,3070,3085,3085,3060,23012
20230619,121500,6754803165,3080,3085,3090,3070,15993
20230619,121400,6705590320,3085,3075,3090,3055,26208
20230619,121300,6625179990,3075,3085,3090,3060,62873
20230619,121200,6431847105,3090,3100,3100,3085,31514
20230619,121100,6334418305,3100,3105,3105,3095,30360
20230619,121000,6240329165,3095,3105,3110,3090,77397
20230619,120900,6000209530,3095,3080,3105,3080,35790
20230619,120800,5889418805,3085,3095,3105,3080,46080
20230619,120700,5746903355,3090,3100,3115,3090,73905
20230619,120600,5517410390,3100,3085,3100,3080,36154
20230619,120500,5405720295,3090,3120,3125,3085,105714
20230619,120400,5077623375,3125,3105,3125,3090,173604
20230619,120300,4538214335,3100,3080,3120,3065,240038
20230619,120200,3794867400,3080,3060,3080,3055,112310
20230619,120100,3450454115,3055,3055,3060,3055,14358
20230619,120000,3406570195,3055,3050,3055,3050,4817
20230619,115900,3391862790,3050,3050,3055,3050,1742
20230619,115800,3386549665,3050,3050,3055,3050,6262
20230619,115700,3367441670,3050,3050,3055,3050,7016
20230619,115600,3346041615,3055,3050,3055,3045,7062
20230619,115500,3324476195,3050,3045,3050,3045,2087
20230619,115400,3318111230,3045,3040,3050,3040,1758
20230619,115300,3312760320,3040,3045,3045,3040,87
20230619,115200,3312495715,3040,3040,3040,3040,2586
20230619,115100,3304634275,3040,3050,3050,3040,2591
20230619,115000,3296747155,3045,3050,3050,3045,135
20230619,114900,3296335415,3050,3050,3050,3050,105
20230619,114800,3296015165,3050,3045,3050,3045,1534
20230619,114700,3291337195,3045,3040,3050,3040,2278
20230619,114600,3284392550,3040,3045,3050,3040,1200
20230619,114500,3280738665,3055,3050,3055,3045,2390
20230619,114400,3273454830,3050,3055,3055,3045,4839
20230619,114300,3258691430,3055,3045,3055,3045,14780
20230619,114200,3213612155,3045,3040,3045,3040,1817
20230619,114100,3208088470,3040,3040,3045,3040,563
20230619,114000,3206376945,3040,3040,3040,3040,303
20230619,113900,3205455825,3040,3040,3045,3040,536
20230619,113800,3203825990,3045,3045,3045,3045,511
20230619,113700,3202269995,3045,3040,3045,3035,1152
20230619,113600,3198772585,3040,3040,3040,3035,1846
20230619,113500,3193165065,3045,3045,3045,3045,210
20230619,113400,3192525615,3045,3045,3045,3035,2134
20230619,113300,3186048385,3040,3045,3045,3040,2360
20230619,113200,3178870750,3050,3050,3050,3045,985
20230619,113100,3175871250,3045,3050,3050,3045,2340
20230619,113000,3168743850,3050,3045,3050,3045,7716
20230619,112900,3145238010,3035,3040,3040,3035,2918
20230619,112800,3136370140,3040,3040,3040,3040,135
20230619,112700,3135959740,3040,3035,3040,3035,294
20230619,112600,3135066200,3040,3045,3045,3040,96
20230619,112500,3134774010,3045,3040,3045,3040,1885
20230619,112400,3129043400,3040,3040,3040,3040,744
20230619,112300,3126781640,3045,3040,3045,3040,1258
20230619,112200,3122957245,3040,3040,3040,3035,1933
20230619,112100,3117081175,3040,3040,3040,3040,6497
20230619,112000,3097330295,3040,3045,3045,3040,295
20230619,111900,3096432995,3045,3045,3045,3045,283
20230619,111800,3095571260,3045,3045,3050,3045,2731
20230619,111700,3087254865,3050,3045,3055,3045,10922
20230619,111600,3053960125,3045,3045,3050,3040,7630
20230619,111500,3030722880,3045,3045,3045,3040,2532
20230619,111400,3023012990,3045,3040,3045,3040,330
20230619,111300,3022008290,3040,3050,3050,3040,3882
20230619,111200,3010197840,3040,3040,3050,3040,11504
20230619,111100,2975196375,3040,3035,3040,3035,2349
20230619,111000,2968065160,3035,3035,3035,3035,2519
20230619,110900,2960419995,3030,3035,3035,3030,741
20230619,110800,2958173250,3030,3035,3035,3030,4320
20230619,110700,2945062300,3035,3040,3040,3035,1236
20230619,110600,2941310235,3035,3040,3040,3035,1107
20230619,110500,2937946205,3035,3040,3040,3035,811
20230619,110400,2935482415,3035,3040,3040,3035,180
20230619,110300,2934936065,3040,3035,3040,3035,809
20230619,110200,2932480250,3035,3035,3040,3035,2449
20230619,110100,2925046035,3040,3035,3040,3035,1575
20230619,110000,2920265155,3035,3040,3040,3035,1704
20230619,105900,2915092295,3040,3030,3040,3030,2377
20230619,105800,2907874230,3030,3035,3035,3030,2615
20230619,105700,2899948815,3035,3030,3035,3030,509
20230619,105600,2898404995,3030,3035,3040,3030,2310
20230619,105500,2891397485,3035,3035,3035,3030,2777
20230619,105400,2882975145,3035,3030,3035,3030,2529
20230619,105300,2875299885,3025,3030,3035,3025,7120
20230619,105200,2853701610,3025,3025,3025,3025,610
20230619,105100,2851856360,3025,3025,3025,3025,1765
20230619,105000,2846517235,3025,3030,3035,3025,834
20230619,104900,2843992835,3030,3030,3035,3030,2722
20230619,104800,2835744480,3035,3035,3040,3030,1758
20230619,104700,2830410085,3035,3035,3035,3035,729
20230619,104600,2828197570,3040,3030,3040,3030,1330
20230619,104500,2824160935,3030,3025,3030,3025,2465
20230619,104400,2816692240,3025,3025,3025,3025,1735
20230619,104300,2811443865,3025,3025,3030,3025,3382
20230619,104200,2801212370,3030,3025,3030,3025,1420
20230619,104100,2796914605,3025,3030,3030,3025,1264
20230619,104000,2793088060,3030,3030,3035,3030,7545
20230619,103900,2770202865,3035,3030,3035,3030,1404
20230619,103800,2765943675,3030,3030,3030,3025,2449
20230619,103700,2758523865,3035,3040,3040,3035,606
20230619,103600,2756684650,3040,3035,3040,3025,8391
20230619,103500,2731275785,3030,3035,3035,3030,2985
20230619,103400,2722230685,3035,3040,3040,3035,1005
20230619,103300,2719180485,3035,3040,3045,3035,997
20230619,103200,2716147845,3040,3035,3040,3035,3166
20230619,103100,2706528955,3035,3030,3035,3030,2318
20230619,103000,2699505270,3030,3030,3040,3025,21585
20230619,102900,2634132545,3035,3040,3040,3035,19842
20230619,102800,2573866945,3040,3050,3055,3040,17009
20230619,102700,2522039635,3050,3055,3070,3050,42469
20230619,102600,2392157315,3055,3045,3060,3045,48815
20230619,102500,2243179295,3045,3045,3045,3040,21907
20230619,102400,2176512910,3045,3040,3045,3035,5844
20230619,102300,2158748755,3040,3040,3040,3035,3787
20230619,102200,2147248705,3035,3040,3045,3035,2927
20230619,102100,2138349180,3040,3040,3050,3040,30107
20230619,102000,2046709675,3035,3030,3035,3025,9813
20230619,101900,2016981480,3030,3030,3035,3030,5959
20230619,101800,1998921185,3035,3030,3035,3030,1436
20230619,101700,1994563110,3030,3030,3035,3030,1167
20230619,101600,1991026520,3030,3035,3040,3030,10669
20230619,101500,1958650060,3040,3035,3040,3035,2023
20230619,101400,1952504335,3035,3030,3040,3030,7520
20230619,101300,1929700105,3030,3045,3045,3030,10174
20230619,101200,1898808640,3045,3045,3050,3040,26420
20230619,101100,1818332585,3045,3040,3045,3035,34837
20230619,101000,1712370115,3035,3020,3045,3020,64432
20230619,100900,1516680165,3020,3010,3025,3010,16903
20230619,100800,1465688725,3010,3010,3010,3010,4813
20230619,100700,1451201595,3010,3010,3015,3005,6479
20230619,100600,1431702510,3010,3005,3010,3005,201
20230619,100500,1431098500,3010,3010,3010,2990,14576
20230619,100400,1387427335,3010,3010,3015,2995,16222
20230619,100300,1338687670,3015,3015,3020,3015,5545
20230619,100200,1321968480,3010,3005,3010,3000,8287
20230619,100100,1297040115,3005,3005,3005,3000,2540
20230619,100000,1289412415,3000,3010,3010,3000,894
20230619,095900,1286728485,3010,3005,3010,3005,2970
20230619,095800,1277792250,3000,3005,3010,3000,5653
20230619,095700,1260793580,3000,2995,3005,2990,4604
20230619,095600,1246998350,2995,2995,3000,2995,1385
20230619,095500,1242847895,3000,3000,3005,3000,1717
20230619,095400,1237691225,3005,3000,3005,2995,3912
20230619,095300,1225955365,2995,2995,3000,2995,1627
20230619,095200,1221081985,3000,3005,3005,2995,3727
20230619,095100,1209892045,3005,2995,3010,2990,21558
20230619,095000,1145249470,2995,2985,2995,2980,5260
20230619,094900,1129532755,2985,2990,2990,2985,1642
20230619,094800,1124627770,2980,2980,2990,2980,3697
20230619,094700,1113604840,2985,2975,2985,2975,3267
20230619,094600,1103871940,2975,2985,2985,2975,6132
20230619,094500,1085616645,2985,2995,2995,2980,4054
20230619,094400,1073512060,2995,2990,2995,2990,687
20230619,094300,1071457425,2990,2990,2990,2985,2105
20230619,094200,1065165125,2990,2980,2990,2980,2253
20230619,094100,1058438095,2985,2985,2985,2975,2104
20230619,094000,1052161550,2985,2975,2985,2970,14059
20230619,093900,1010317065,2975,2980,2980,2970,12034
20230619,093800,974521185,2980,2980,2985,2975,3272
20230619,093700,964770825,2980,2985,2985,2970,15284
20230619,093600,919315485,2990,2990,2990,2980,4712
20230619,093500,905259655,2990,2980,2990,2980,1032
20230619,093400,902174675,2980,2985,2985,2980,6322
20230619,093300,883332115,2985,2985,2985,2985,11469
20230619,093200,849097150,2990,2995,2995,2990,2736
20230619,093100,840915455,2995,2990,2995,2990,1403
20230619,093000,836720480,2990,2990,2990,2990,3082
20230619,092900,827505300,2990,2990,2995,2990,3173
20230619,092800,818017530,2990,2995,3000,2990,6748
20230619,092700,797834885,2995,2995,3000,2995,644
20230619,092600,795904830,2995,2995,2995,2990,3861
20230619,092500,784341635,2990,2990,2995,2990,572
20230619,092400,782630995,2995,2995,3000,2990,1367
20230619,092300,778539725,2995,3000,3000,2990,10061
20230619,092200,748452415,2990,3000,3000,2990,14459
20230619,092100,705131480,3000,3005,3005,3000,4022
20230619,092000,693065320,3005,3010,3010,3005,2315
20230619,091900,686108480,3010,3020,3020,3010,2475
20230619,091800,678643340,3020,3005,3020,3005,10653
20230619,091700,646580695,3005,3005,3005,3000,3296
20230619,091600,636692570,3000,3005,3005,3000,1831
20230619,091500,631198650,3000,3000,3000,2995,12705
20230619,091400,593092175,3000,3000,3010,2995,6657
20230619,091300,573104120,3000,3000,3005,3000,5320
20230619,091200,557144095,3000,3015,3015,3000,22225
20230619,091100,490287040,3015,3010,3015,3010,3983
20230619,091000,478278315,3010,3010,3015,3010,4395
20230619,090900,465044280,3010,3025,3025,3010,8620
20230619,090800,439019040,3025,3030,3040,3025,25848
20230619,090700,360593235,3025,3025,3035,3025,7478
20230619,090600,337948240,3025,3035,3040,3010,32779
20230619,090500,238611425,3035,3020,3035,3010,15139
20230619,090400,192745455,3015,3015,3015,3010,9220
20230619,090300,164967255,3015,3005,3015,3005,10012
20230619,090200,134827875,3005,3010,3010,3000,3997
20230619,090100,122826145,3000,3000,3010,2995,23139
20230619,090000,53360110,3000,2990,3000,2990,17525