stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,211000,3793409870,2195,2195,2195,2195,44419
20230619,210900,3793409870,2195,2195,2195,2195,0
20230619,210800,3793409870,2195,2195,2195,2195,0
20230619,210700,3793409870,2195,2195,2195,2195,0
20230619,210600,3793409870,2195,2195,2195,2195,0
20230619,210500,3793409870,2195,2195,2195,2195,0
20230619,210400,3793409870,2195,2195,2195,2195,0
20230619,210300,3793409870,2195,2195,2195,2195,0
20230619,210200,3793409870,2195,2195,2195,2195,0
20230619,210100,3793409870,2195,2195,2195,2195,0
20230619,210000,3793409870,2195,2195,2195,2195,0
20230619,205900,3793409870,2195,2195,2195,2195,0
20230619,205800,3793409870,2195,2195,2195,2195,0
20230619,205700,3793409870,2195,2195,2195,2195,0
20230619,205600,3793409870,2195,2195,2195,2195,0
20230619,205500,3793409870,2195,2195,2195,2195,0
20230619,205400,3793409870,2195,2195,2195,2195,0
20230619,205300,3793409870,2195,2195,2195,2195,0
20230619,205200,3793409870,2195,2195,2195,2195,0
20230619,205100,3793409870,2195,2195,2195,2195,0
20230619,205000,3793409870,2195,2195,2195,2195,0
20230619,204900,3793409870,2195,2195,2195,2195,0
20230619,204800,3793409870,2195,2195,2195,2195,0
20230619,204700,3793409870,2195,2195,2195,2195,0
20230619,204600,3793409870,2195,2195,2195,2195,0
20230619,204500,3793409870,2195,2195,2195,2195,0
20230619,204400,3793409870,2195,2195,2195,2195,0
20230619,204300,3793409870,2195,2195,2195,2195,0
20230619,204200,3793409870,2195,2195,2195,2195,0
20230619,204100,3793409870,2195,2195,2195,2195,0
20230619,204000,3793409870,2195,2195,2195,2195,44419
20230619,203900,3793409870,2195,2195,2195,2195,0
20230619,203800,3793409870,2195,2195,2195,2195,0
20230619,203700,3793409870,2195,2195,2195,2195,0
20230619,203600,3793409870,2195,2195,2195,2195,0
20230619,203500,3793409870,2195,2195,2195,2195,0
20230619,203400,3793409870,2195,2195,2195,2195,0
20230619,203300,3793409870,2195,2195,2195,2195,0
20230619,203200,3793409870,2195,2195,2195,2195,0
20230619,203100,3793409870,2195,2195,2195,2195,0
20230619,203000,3793409870,2195,2195,2195,2195,0
20230619,202900,3793409870,2195,2195,2195,2195,0
20230619,202800,3793409870,2195,2195,2195,2195,0
20230619,202700,3793409870,2195,2195,2195,2195,0
20230619,202600,3793409870,2195,2195,2195,2195,0
20230619,202500,3793409870,2195,2195,2195,2195,0
20230619,202400,3793409870,2195,2195,2195,2195,0
20230619,202300,3793409870,2195,2195,2195,2195,0
20230619,202200,3793409870,2195,2195,2195,2195,0
20230619,202100,3793409870,2195,2195,2195,2195,0
20230619,202000,3793409870,2195,2195,2195,2195,0
20230619,201900,3793409870,2195,2195,2195,2195,0
20230619,201800,3793409870,2195,2195,2195,2195,0
20230619,201700,3793409870,2195,2195,2195,2195,0
20230619,201600,3793409870,2195,2195,2195,2195,0
20230619,201500,3793409870,2195,2195,2195,2195,0
20230619,201400,3793409870,2195,2195,2195,2195,0
20230619,201300,3793409870,2195,2195,2195,2195,0
20230619,201200,3793409870,2195,2195,2195,2195,0
20230619,201100,3793409870,2195,2195,2195,2195,0
20230619,201000,3793409870,2195,2195,2195,2195,44419
20230619,200900,3793409870,2195,2195,2195,2195,0
20230619,200800,3793409870,2195,2195,2195,2195,0
20230619,200700,3793409870,2195,2195,2195,2195,0
20230619,200600,3793409870,2195,2195,2195,2195,0
20230619,200500,3793409870,2195,2195,2195,2195,0
20230619,200400,3793409870,2195,2195,2195,2195,0
20230619,200300,3793409870,2195,2195,2195,2195,0
20230619,200200,3793409870,2195,2195,2195,2195,0
20230619,200100,3793409870,2195,2195,2195,2195,0
20230619,200000,3793409870,2195,2195,2195,2195,0
20230619,195900,3793409870,2195,2195,2195,2195,0
20230619,195800,3793409870,2195,2195,2195,2195,0
20230619,195700,3793409870,2195,2195,2195,2195,0
20230619,195600,3793409870,2195,2195,2195,2195,0
20230619,195500,3793409870,2195,2195,2195,2195,0
20230619,195400,3793409870,2195,2195,2195,2195,0
20230619,195300,3793409870,2195,2195,2195,2195,0
20230619,195200,3793409870,2195,2195,2195,2195,0
20230619,195100,3793409870,2195,2195,2195,2195,0
20230619,195000,3793409870,2195,2195,2195,2195,0
20230619,194900,3793409870,2195,2195,2195,2195,0
20230619,194800,3793409870,2195,2195,2195,2195,0
20230619,194700,3793409870,2195,2195,2195,2195,0
20230619,194600,3793409870,2195,2195,2195,2195,0
20230619,194500,3793409870,2195,2195,2195,2195,0
20230619,194400,3793409870,2195,2195,2195,2195,0
20230619,194300,3793409870,2195,2195,2195,2195,0
20230619,194200,3793409870,2195,2195,2195,2195,0
20230619,194100,3793409870,2195,2195,2195,2195,0
20230619,194000,3793409870,2195,2195,2195,2195,44419
20230619,193900,3793409870,2195,2195,2195,2195,0
20230619,193800,3793409870,2195,2195,2195,2195,0
20230619,193700,3793409870,2195,2195,2195,2195,0
20230619,193600,3793409870,2195,2195,2195,2195,0
20230619,193500,3793409870,2195,2195,2195,2195,0
20230619,193400,3793409870,2195,2195,2195,2195,0
20230619,193300,3793409870,2195,2195,2195,2195,0
20230619,193200,3793409870,2195,2195,2195,2195,0
20230619,193100,3793409870,2195,2195,2195,2195,0
20230619,193000,3793409870,2195,2195,2195,2195,0
20230619,192900,3793409870,2195,2195,2195,2195,0
20230619,192800,3793409870,2195,2195,2195,2195,0
20230619,192700,3793409870,2195,2195,2195,2195,0
20230619,192600,3793409870,2195,2195,2195,2195,0
20230619,192500,3793409870,2195,2195,2195,2195,0
20230619,192400,3793409870,2195,2195,2195,2195,0
20230619,192300,3793409870,2195,2195,2195,2195,0
20230619,192200,3793409870,2195,2195,2195,2195,0
20230619,192100,3793409870,2195,2195,2195,2195,0
20230619,192000,3793409870,2195,2195,2195,2195,0
20230619,191900,3793409870,2195,2195,2195,2195,0
20230619,191800,3793409870,2195,2195,2195,2195,0
20230619,191700,3793409870,2195,2195,2195,2195,0
20230619,191600,3793409870,2195,2195,2195,2195,0
20230619,191500,3793409870,2195,2195,2195,2195,0
20230619,191400,3793409870,2195,2195,2195,2195,0
20230619,191300,3793409870,2195,2195,2195,2195,0
20230619,191200,3793409870,2195,2195,2195,2195,0
20230619,191100,3793409870,2195,2195,2195,2195,0
20230619,191000,3793409870,2195,2195,2195,2195,44419
20230619,190900,3793409870,2195,2195,2195,2195,0
20230619,190800,3793409870,2195,2195,2195,2195,0
20230619,190700,3793409870,2195,2195,2195,2195,0
20230619,190600,3793409870,2195,2195,2195,2195,0
20230619,190500,3793409870,2195,2195,2195,2195,0
20230619,190400,3793409870,2195,2195,2195,2195,0
20230619,190300,3793409870,2195,2195,2195,2195,0
20230619,190200,3793409870,2195,2195,2195,2195,0
20230619,190100,3793409870,2195,2195,2195,2195,0
20230619,190000,3793409870,2195,2195,2195,2195,0
20230619,185900,3793409870,2195,2195,2195,2195,0
20230619,185800,3793409870,2195,2195,2195,2195,0
20230619,185700,3793409870,2195,2195,2195,2195,0
20230619,185600,3793409870,2195,2195,2195,2195,0
20230619,185500,3793409870,2195,2195,2195,2195,0
20230619,185400,3793409870,2195,2195,2195,2195,0
20230619,185300,3793409870,2195,2195,2195,2195,0
20230619,185200,3793409870,2195,2195,2195,2195,0
20230619,185100,3793409870,2195,2195,2195,2195,0
20230619,185000,3793409870,2195,2195,2195,2195,0
20230619,184900,3793409870,2195,2195,2195,2195,0
20230619,184800,3793409870,2195,2195,2195,2195,0
20230619,184700,3793409870,2195,2195,2195,2195,0
20230619,184600,3793409870,2195,2195,2195,2195,0
20230619,184500,3793409870,2195,2195,2195,2195,0
20230619,184400,3793409870,2195,2195,2195,2195,0
20230619,184300,3793409870,2195,2195,2195,2195,0
20230619,184200,3793409870,2195,2195,2195,2195,0
20230619,184100,3793409870,2195,2195,2195,2195,0
20230619,184000,3793409870,2195,2195,2195,2195,44419
20230619,183900,3793409870,2195,2195,2195,2195,0
20230619,183800,3793409870,2195,2195,2195,2195,0
20230619,183700,3793409870,2195,2195,2195,2195,0
20230619,183600,3793409870,2195,2195,2195,2195,0
20230619,183500,3793409870,2195,2195,2195,2195,0
20230619,183400,3793409870,2195,2195,2195,2195,0
20230619,183300,3793409870,2195,2195,2195,2195,0
20230619,183200,3793409870,2195,2195,2195,2195,0
20230619,183100,3793409870,2195,2195,2195,2195,0
20230619,183000,3793409870,2195,2195,2195,2195,0
20230619,182900,3793409870,2195,2195,2195,2195,0
20230619,182800,3793409870,2195,2195,2195,2195,0
20230619,182700,3793409870,2195,2195,2195,2195,0
20230619,182600,3793409870,2195,2195,2195,2195,0
20230619,182500,3793409870,2195,2195,2195,2195,0
20230619,182400,3793409870,2195,2195,2195,2195,0
20230619,182300,3793409870,2195,2195,2195,2195,0
20230619,182200,3793409870,2195,2195,2195,2195,0
20230619,182100,3793409870,2195,2195,2195,2195,0
20230619,182000,3793409870,2195,2195,2195,2195,0
20230619,181900,3793409870,2195,2195,2195,2195,0
20230619,181800,3793409870,2195,2195,2195,2195,0
20230619,181700,3793409870,2195,2195,2195,2195,0
20230619,181600,3793409870,2195,2195,2195,2195,0
20230619,181500,3793409870,2195,2195,2195,2195,0
20230619,181400,3793409870,2195,2195,2195,2195,0
20230619,181300,3793409870,2195,2195,2195,2195,0
20230619,181200,3793409870,2195,2195,2195,2195,0
20230619,181100,3793409870,2195,2195,2195,2195,0
20230619,181000,3793409870,2195,2195,2195,2195,44419
20230619,180900,3793409870,2195,2195,2195,2195,0
20230619,180800,3793409870,2195,2195,2195,2195,0
20230619,180700,3793409870,2195,2195,2195,2195,0
20230619,180600,3793409870,2195,2195,2195,2195,0
20230619,180500,3793409870,2195,2195,2195,2195,0
20230619,180400,3793409870,2195,2195,2195,2195,0
20230619,180300,3793409870,2195,2195,2195,2195,0
20230619,180200,3793409870,2195,2195,2195,2195,0
20230619,180100,3793409870,2195,2195,2195,2195,0
20230619,180000,3793409870,2195,2195,2195,2195,0
20230619,175900,3793409870,2195,2195,2195,2195,0
20230619,175800,3793409870,2195,2195,2195,2195,0
20230619,175700,3793409870,2195,2195,2195,2195,0
20230619,175600,3793409870,2195,2195,2195,2195,0
20230619,175500,3793409870,2195,2195,2195,2195,0
20230619,175400,3793409870,2195,2195,2195,2195,0
20230619,175300,3793409870,2195,2195,2195,2195,0
20230619,175200,3793409870,2195,2195,2195,2195,0
20230619,175100,3793409870,2195,2195,2195,2195,0
20230619,175000,3793409870,2195,2195,2195,2195,0
20230619,174900,3793409870,2195,2195,2195,2195,0
20230619,174800,3793409870,2195,2195,2195,2195,0
20230619,174700,3793409870,2195,2195,2195,2195,0
20230619,174600,3793409870,2195,2195,2195,2195,0
20230619,174500,3793409870,2195,2195,2195,2195,0
20230619,174400,3793409870,2195,2195,2195,2195,0
20230619,174300,3793409870,2195,2195,2195,2195,0
20230619,174200,3793409870,2195,2195,2195,2195,0
20230619,174100,3793409870,2195,2195,2195,2195,0
20230619,174000,3793409870,2195,2195,2195,2195,44419
20230619,173900,3793409870,2195,2195,2195,2195,0
20230619,173800,3793409870,2195,2195,2195,2195,0
20230619,173700,3793409870,2195,2195,2195,2195,0
20230619,173600,3793409870,2195,2195,2195,2195,0
20230619,173500,3793409870,2195,2195,2195,2195,0
20230619,173400,3793409870,2195,2195,2195,2195,0
20230619,173300,3793409870,2195,2195,2195,2195,0
20230619,173200,3793409870,2195,2195,2195,2195,0
20230619,173100,3793409870,2195,2195,2195,2195,0
20230619,173000,3793409870,2195,2195,2195,2195,0
20230619,172900,3793409870,2195,2195,2195,2195,0
20230619,172800,3793409870,2195,2195,2195,2195,0
20230619,172700,3793409870,2195,2195,2195,2195,0
20230619,172600,3793409870,2195,2195,2195,2195,0
20230619,172500,3793409870,2195,2195,2195,2195,0
20230619,172400,3793409870,2195,2195,2195,2195,0
20230619,172300,3793409870,2195,2195,2195,2195,0
20230619,172200,3793409870,2195,2195,2195,2195,0
20230619,172100,3793409870,2195,2195,2195,2195,0
20230619,172000,3793409870,2195,2195,2195,2195,0
20230619,171900,3793409870,2195,2195,2195,2195,0
20230619,171800,3793409870,2195,2195,2195,2195,0
20230619,171700,3793409870,2195,2195,2195,2195,0
20230619,171600,3793409870,2195,2195,2195,2195,0
20230619,171500,3793409870,2195,2195,2195,2195,0
20230619,171400,3793409870,2195,2195,2195,2195,0
20230619,171300,3793409870,2195,2195,2195,2195,0
20230619,171200,3793409870,2195,2195,2195,2195,0
20230619,171100,3793409870,2195,2195,2195,2195,0
20230619,171000,3793409870,2195,2195,2195,2195,44419
20230619,170900,3793409870,2195,2195,2195,2195,0
20230619,170800,3793409870,2195,2195,2195,2195,0
20230619,170700,3793409870,2195,2195,2195,2195,0
20230619,170600,3793409870,2195,2195,2195,2195,0
20230619,170500,3793409870,2195,2195,2195,2195,0
20230619,170400,3793409870,2195,2195,2195,2195,0
20230619,170300,3793409870,2195,2195,2195,2195,0
20230619,170200,3793409870,2195,2195,2195,2195,0
20230619,170100,3793409870,2195,2195,2195,2195,0
20230619,170000,3793409870,2195,2195,2195,2195,0
20230619,165900,3793409870,2195,2195,2195,2195,0
20230619,165800,3793409870,2195,2195,2195,2195,0
20230619,165700,3793409870,2195,2195,2195,2195,0
20230619,165600,3793409870,2195,2195,2195,2195,0
20230619,165500,3793409870,2195,2195,2195,2195,0
20230619,165400,3793409870,2195,2195,2195,2195,0
20230619,165300,3793409870,2195,2195,2195,2195,0
20230619,165200,3793409870,2195,2195,2195,2195,0
20230619,165100,3793409870,2195,2195,2195,2195,0
20230619,165000,3793409870,2195,2195,2195,2195,0
20230619,164900,3793409870,2195,2195,2195,2195,0
20230619,164800,3793409870,2195,2195,2195,2195,0
20230619,164700,3793409870,2195,2195,2195,2195,0
20230619,164600,3793409870,2195,2195,2195,2195,0
20230619,164500,3793409870,2195,2195,2195,2195,0
20230619,164400,3793409870,2195,2195,2195,2195,0
20230619,164300,3793409870,2195,2195,2195,2195,0
20230619,164200,3793409870,2195,2195,2195,2195,0
20230619,164100,3793409870,2195,2195,2195,2195,0
20230619,164000,3793409870,2195,2195,2195,2195,44419
20230619,163900,3793409870,2195,2195,2195,2195,0
20230619,163800,3793409870,2195,2195,2195,2195,0
20230619,163700,3793409870,2195,2195,2195,2195,0
20230619,163600,3793409870,2195,2195,2195,2195,0
20230619,163500,3793409870,2195,2195,2195,2195,0
20230619,163400,3793409870,2195,2195,2195,2195,0
20230619,163300,3793409870,2195,2195,2195,2195,0
20230619,163200,3793409870,2195,2195,2195,2195,0
20230619,163100,3793409870,2195,2195,2195,2195,0
20230619,163000,3793409870,2195,2195,2195,2195,0
20230619,162900,3793409870,2195,2195,2195,2195,0
20230619,162800,3793409870,2195,2195,2195,2195,0
20230619,162700,3793409870,2195,2195,2195,2195,0
20230619,162600,3793409870,2195,2195,2195,2195,0
20230619,162500,3793409870,2195,2195,2195,2195,0
20230619,162400,3793409870,2195,2195,2195,2195,0
20230619,162300,3793409870,2195,2195,2195,2195,0
20230619,162200,3793409870,2195,2195,2195,2195,0
20230619,162100,3793409870,2195,2195,2195,2195,0
20230619,162000,3793409870,2195,2195,2195,2195,0
20230619,161900,3793409870,2195,2195,2195,2195,0
20230619,161800,3793409870,2195,2195,2195,2195,0
20230619,161700,3793409870,2195,2195,2195,2195,0
20230619,161600,3793409870,2195,2195,2195,2195,0
20230619,161500,3793409870,2195,2195,2195,2195,0
20230619,161400,3793409870,2195,2195,2195,2195,0
20230619,161300,3793409870,2195,2195,2195,2195,0
20230619,161200,3793409870,2195,2195,2195,2195,0
20230619,161100,3793409870,2195,2195,2195,2195,0
20230619,161000,3793409870,2195,2195,2195,2195,44419
20230619,160900,3793409870,2195,2195,2195,2195,0
20230619,160800,3793409870,2195,2195,2195,2195,0
20230619,160700,3793409870,2195,2195,2195,2195,0
20230619,160600,3793409870,2195,2195,2195,2195,0
20230619,160500,3793409870,2195,2195,2195,2195,0
20230619,160400,3793409870,2195,2195,2195,2195,0
20230619,160300,3793409870,2195,2195,2195,2195,0
20230619,160200,3793409870,2195,2195,2195,2195,0
20230619,160100,3793409870,2195,2195,2195,2195,0
20230619,160000,3793409870,2195,2195,2195,2195,0
20230619,155900,3793409870,2195,2195,2195,2195,0
20230619,155800,3793409870,2195,2195,2195,2195,0
20230619,155700,3793409870,2195,2195,2195,2195,0
20230619,155600,3793409870,2195,2195,2195,2195,0
20230619,155500,3793409870,2195,2195,2195,2195,0
20230619,155400,3793409870,2195,2195,2195,2195,0
20230619,155300,3793409870,2195,2195,2195,2195,0
20230619,155200,3793409870,2195,2195,2195,2195,0
20230619,155100,3793409870,2195,2195,2195,2195,0
20230619,155000,3793409870,2195,2195,2195,2195,0
20230619,154900,3793409870,2195,2195,2195,2195,0
20230619,154800,3793409870,2195,2195,2195,2195,0
20230619,154700,3793409870,2195,2195,2195,2195,0
20230619,154600,3793409870,2195,2195,2195,2195,0
20230619,154500,3793409870,2195,2195,2195,2195,0
20230619,154400,3793409870,2195,2195,2195,2195,0
20230619,154300,3793409870,2195,2195,2195,2195,0
20230619,154200,3793409870,2195,2195,2195,2195,0
20230619,154100,3793409870,2195,2195,2195,2195,0
20230619,154000,3793409870,2195,2195,2195,2195,44419
20230619,153900,3793409870,2195,2195,2195,2195,0
20230619,153800,3793409870,2195,2195,2195,2195,0
20230619,153700,3793409870,2195,2195,2195,2195,0
20230619,153600,3793409870,2195,2195,2195,2195,0
20230619,153500,3793409870,2195,2195,2195,2195,0
20230619,153400,3793409870,2195,2195,2195,2195,0
20230619,153300,3793409870,2195,2195,2195,2195,0
20230619,153200,3793409870,2195,2195,2195,2195,0
20230619,153100,3793409870,2195,2195,2195,2195,0
20230619,153000,3793409870,2195,2195,2195,2195,44419
20230619,152900,3695910165,2190,2190,2190,2190,0
20230619,152800,3695910165,2190,2190,2190,2190,0
20230619,152700,3695910165,2190,2190,2190,2190,0
20230619,152600,3695910165,2190,2190,2190,2190,0
20230619,152500,3695910165,2190,2190,2190,2190,0
20230619,152400,3695910165,2190,2190,2190,2190,0
20230619,152300,3695910165,2190,2190,2190,2190,0
20230619,152200,3695910165,2190,2190,2190,2190,0
20230619,152100,3695910165,2190,2190,2190,2190,0
20230619,152000,3695910165,2190,2190,2190,2190,0
20230619,151900,3695910165,2190,2185,2190,2185,13988
20230619,151800,3665283750,2185,2185,2190,2185,1675
20230619,151700,3661623680,2190,2190,2190,2185,2523
20230619,151600,3656110185,2190,2185,2190,2180,6756
20230619,151500,3641348245,2185,2185,2190,2180,7593
20230619,151400,3624762130,2185,2190,2190,2185,1889
20230619,151300,3620634540,2185,2190,2190,2180,621
20230619,151200,3619278730,2185,2185,2185,2180,2185
20230619,151100,3614511505,2180,2185,2190,2180,4326
20230619,151000,3605059405,2180,2185,2185,2180,3300
20230619,150900,3597863905,2185,2185,2185,2180,4943
20230619,150800,3587063455,2185,2180,2185,2180,1830
20230619,150700,3583065405,2185,2185,2185,2180,1436
20230619,150600,3579934145,2185,2185,2185,2180,919
20230619,150500,3577930535,2185,2185,2185,2180,5346
20230619,150400,3566274525,2180,2185,2185,2180,38163
20230619,150300,3483074180,2180,2185,2190,2180,1152
20230619,150200,3480557960,2185,2185,2185,2180,3073
20230619,150100,3473858190,2185,2180,2190,2180,11987
20230619,150000,3447703865,2185,2185,2190,2180,2197
20230619,145900,3442912040,2185,2185,2185,2180,13702
20230619,145800,3413038310,2180,2185,2185,2180,7096
20230619,145700,3397538810,2185,2185,2185,2180,4163
20230619,145600,3388444260,2185,2185,2190,2185,6134
20230619,145500,3375041390,2185,2185,2185,2185,1013
20230619,145400,3372827985,2185,2185,2185,2185,1713
20230619,145300,3369085080,2185,2185,2185,2180,10141
20230619,145200,3346930210,2185,2185,2185,2180,2305
20230619,145100,3341900205,2180,2185,2185,2180,4449
20230619,145000,3332192375,2180,2185,2190,2180,3526
20230619,144900,3324487180,2185,2190,2190,2180,1000
20230619,144800,3322304370,2180,2185,2185,2180,2684
20230619,144700,3316447655,2185,2190,2190,2180,6558
20230619,144600,3302119455,2185,2185,2190,2185,2628
20230619,144500,3296377250,2185,2185,2185,2185,1329
20230619,144400,3293473385,2185,2185,2190,2180,4002
20230619,144300,3284730120,2185,2180,2185,2180,2683
20230619,144200,3278876525,2180,2185,2190,2180,33032
20230619,144100,3206706165,2185,2190,2190,2185,2651
20230619,144000,3200912855,2185,2185,2190,2185,2673
20230619,143900,3195070130,2185,2190,2190,2185,3352
20230619,143800,3187736220,2190,2190,2190,2185,1775
20230619,143700,3183854110,2185,2190,2190,2185,53
20230619,143600,3183738285,2190,2190,2190,2190,17
20230619,143500,3183701055,2190,2190,2190,2185,753
20230619,143400,3182054485,2190,2190,2190,2190,730
20230619,143300,3180455785,2190,2195,2195,2190,763
20230619,143200,3178783505,2195,2195,2195,2190,14622
20230619,143100,3146754220,2195,2195,2195,2190,1194
20230619,143000,3144133490,2195,2195,2195,2195,2
20230619,142900,3144129100,2190,2190,2190,2190,25
20230619,142800,3144074350,2195,2195,2195,2190,2021
20230619,142700,3139643255,2190,2190,2195,2190,681
20230619,142600,3138149550,2190,2195,2195,2190,61
20230619,142500,3138015755,2195,2195,2195,2195,355
20230619,142400,3137236530,2195,2195,2195,2195,162
20230619,142300,3136880940,2195,2195,2195,2190,888
20230619,142200,3134934130,2195,2190,2195,2190,2712
20230619,142100,3128984645,2195,2195,2195,2190,179
20230619,142000,3128591745,2195,2195,2195,2195,336
20230619,141900,3127854225,2195,2190,2195,2190,877
20230619,141800,3125930710,2195,2190,2195,2190,836
20230619,141700,3124099840,2190,2200,2200,2190,4630
20230619,141600,3113943640,2195,2195,2195,2195,1
20230619,141500,3113941445,2200,2200,2200,2200,519
20230619,141400,3112799645,2195,2200,2200,2195,84
20230619,141300,3112615095,2200,2200,2200,2200,5
20230619,141200,3112604095,2200,2200,2200,2200,118
20230619,141100,3112344495,2200,2195,2200,2195,3345
20230619,141000,3104999210,2195,2195,2195,2190,403
20230619,140900,3104114630,2195,2195,2195,2195,4131
20230619,140800,3095047085,2195,2195,2195,2195,548
20230619,140700,3093844225,2195,2195,2195,2195,4
20230619,140600,3093835445,2195,2195,2195,2195,19
20230619,140500,3093793740,2195,2195,2195,2190,80
20230619,140400,3093618145,2195,2195,2195,2195,3080
20230619,140300,3086857545,2195,2195,2195,2190,5005
20230619,140200,3075896570,2195,2195,2195,2195,6064
20230619,140100,3062586090,2195,2195,2195,2195,3
20230619,140000,3062579505,2195,2195,2195,2195,2002
20230619,135900,3058185115,2200,2200,2200,2200,1562
20230619,135800,3054748715,2200,2195,2200,2195,6370
20230619,135700,3040766490,2195,2190,2195,2190,205
20230619,135600,3040317515,2190,2195,2195,2190,475
20230619,135500,3039276080,2190,2195,2195,2190,1156
20230619,135400,3036742635,2195,2195,2195,2190,3668
20230619,135300,3028691405,2190,2195,2195,2190,122
20230619,135200,3028424120,2195,2190,2195,2190,302
20230619,135100,3027762615,2195,2190,2195,2190,1255
20230619,135000,3025014010,2190,2195,2195,2190,650
20230619,134900,3023587760,2195,2190,2195,2190,13
20230619,134800,3023559230,2195,2195,2195,2195,51
20230619,134700,3023447285,2195,2195,2195,2190,1115
20230619,134600,3021003110,2190,2190,2195,2190,648
20230619,134500,3019581260,2190,2190,2190,2190,132
20230619,134400,3019292180,2190,2190,2190,2190,930
20230619,134300,3017255480,2190,2190,2190,2185,1165
20230619,134200,3014705515,2190,2190,2190,2190,220
20230619,134100,3014223715,2190,2190,2190,2190,6090
20230619,134000,3000886615,2190,2190,2190,2190,165
20230619,133900,3000525265,2190,2190,2190,2185,745
20230619,133800,2998895785,2185,2185,2185,2185,1251
20230619,133700,2996162350,2190,2190,2190,2190,63
20230619,133600,2996024380,2190,2190,2190,2190,202
20230619,133500,2995582000,2185,2190,2190,2185,2109
20230619,133400,2990973300,2190,2190,2190,2190,118
20230619,133300,2990714880,2185,2190,2190,2185,2052
20230619,133200,2986231005,2190,2190,2195,2190,795
20230619,133100,2984489455,2190,2195,2195,2190,523
20230619,133000,2983342835,2185,2190,2190,2185,9266
20230619,132900,2963052300,2190,2190,2190,2190,0
20230619,132800,2963052300,2190,2195,2195,2190,53
20230619,132700,2962936215,2190,2195,2195,2190,600
20230619,132600,2961619220,2190,2195,2195,2190,7185
20230619,132500,2945871570,2195,2190,2195,2190,4178
20230619,132400,2936716750,2185,2190,2190,2185,967
20230619,132300,2934603830,2190,2190,2190,2190,49
20230619,132200,2934496520,2185,2185,2190,2185,1416
20230619,132100,2931401985,2185,2190,2190,2185,205
20230619,132000,2930954055,2190,2190,2190,2190,16
20230619,131900,2930919015,2190,2190,2190,2190,3632
20230619,131800,2922964935,2185,2190,2190,2185,824
20230619,131700,2921160475,2190,2190,2190,2185,898
20230619,131600,2919198115,2190,2190,2190,2185,402
20230619,131500,2918317740,2190,2190,2190,2190,1520
20230619,131400,2914988940,2190,2185,2190,2185,1025
20230619,131300,2912744195,2190,2185,2190,2185,12
20230619,131200,2912717965,2195,2195,2195,2185,10241
20230619,131100,2890289505,2195,2195,2195,2190,2318
20230619,131000,2885201500,2195,2190,2195,2190,3947
20230619,130900,2876548570,2195,2195,2195,2190,8794
20230619,130800,2857284140,2195,2195,2195,2190,1108
20230619,130700,2854857610,2195,2195,2195,2190,1618
20230619,130600,2851313660,2190,2195,2195,2190,164
20230619,130500,2850954250,2195,2195,2195,2190,1828
20230619,130400,2846942340,2190,2195,2195,2190,782
20230619,130300,2845226920,2195,2195,2195,2190,5405
20230619,130200,2833386890,2195,2195,2195,2190,1297
20230619,130100,2830539980,2195,2190,2195,2190,1176
20230619,130000,2827961040,2190,2195,2195,2190,130
20230619,125900,2827676220,2195,2195,2195,2190,604
20230619,125800,2826352190,2190,2195,2195,2190,203
20230619,125700,2825907610,2195,2195,2195,2195,1188
20230619,125600,2823299950,2190,2190,2190,2190,2431
20230619,125500,2817976060,2195,2195,2195,2190,1415
20230619,125400,2814876640,2195,2195,2195,2190,469
20230619,125300,2813847195,2195,2195,2200,2190,587
20230619,125200,2812559525,2190,2195,2195,2190,867
20230619,125100,2810656645,2195,2200,2200,2195,21855
20230619,125000,2762684900,2195,2195,2200,2195,2937
20230619,124900,2756234940,2195,2195,2195,2195,3051
20230619,124800,2749537995,2200,2200,2200,2200,13
20230619,124700,2749509395,2200,2200,2200,2195,910
20230619,124600,2747507895,2200,2195,2200,2195,715
20230619,124500,2745936395,2195,2195,2195,2195,1001
20230619,124400,2743739200,2200,2195,2200,2195,2
20230619,124300,2743734805,2200,2200,2200,2200,750
20230619,124200,2742084805,2200,2200,2200,2195,4141
20230619,124100,2732981605,2200,2200,2200,2200,1043
20230619,124000,2730687005,2200,2200,2200,2195,1250
20230619,123900,2727942755,2200,2200,2200,2195,949
20230619,123800,2725854960,2200,2200,2200,2200,504
20230619,123700,2724746160,2200,2200,2200,2200,892
20230619,123600,2722783760,2200,2200,2200,2200,509
20230619,123500,2721663960,2200,2200,2200,2200,30
20230619,123400,2721597960,2200,2200,2200,2195,28
20230619,123300,2721536365,2200,2200,2200,2195,899
20230619,123200,2719558915,2200,2200,2200,2200,7
20230619,123100,2719543515,2195,2200,2200,2195,60
20230619,123000,2719411765,2200,2200,2200,2200,15
20230619,122900,2719378765,2195,2195,2195,2195,251
20230619,122800,2718827820,2195,2200,2200,2195,1858
20230619,122700,2714749225,2200,2200,2200,2200,108
20230619,122600,2714511625,2200,2200,2200,2200,2684
20230619,122500,2708606825,2200,2200,2200,2200,25
20230619,122400,2708551825,2195,2195,2195,2195,6
20230619,122300,2708538655,2195,2200,2200,2195,426
20230619,122200,2707602085,2200,2200,2200,2200,174
20230619,122100,2707219285,2200,2200,2200,2200,1050
20230619,122000,2704909285,2195,2195,2195,2195,0
20230619,121900,2704909285,2195,2200,2200,2195,414
20230619,121800,2704000485,2200,2195,2200,2195,3036
20230619,121700,2697336145,2200,2200,2200,2195,2415
20230619,121600,2692033145,2200,2195,2200,2195,1750
20230619,121500,2688190645,2195,2200,2200,2195,3426
20230619,121400,2680670325,2195,2200,2200,2195,326
20230619,121300,2679954235,2195,2195,2195,2195,0
20230619,121200,2679954235,2195,2195,2200,2195,1349
20230619,121100,2676993130,2200,2200,2200,2195,67
20230619,121000,2676845925,2200,2195,2200,2195,535
20230619,120900,2675671430,2195,2195,2195,2195,440
20230619,120800,2674705630,2195,2200,2200,2195,1505
20230619,120700,2671402130,2200,2205,2205,2195,8676
20230619,120600,2652314910,2205,2200,2205,2200,618
20230619,120500,2650955085,2205,2205,2205,2205,394
20230619,120400,2650086315,2205,2205,2205,2205,1
20230619,120300,2650084110,2210,2205,2210,2205,2506
20230619,120200,2644558355,2205,2200,2205,2200,1495
20230619,120100,2641262235,2205,2205,2205,2205,5
20230619,120000,2641251210,2205,2200,2205,2200,83
20230619,115900,2641068335,2200,2200,2200,2200,0
20230619,115800,2641068335,2200,2205,2205,2200,75
20230619,115700,2640903070,2205,2200,2205,2200,750
20230619,115600,2639251570,2200,2205,2205,2200,201
20230619,115500,2638808370,2200,2200,2205,2200,5113
20230619,115400,2627559270,2205,2205,2205,2205,132
20230619,115300,2627268210,2200,2205,2205,2200,613
20230619,115200,2625916550,2205,2205,2205,2205,10
20230619,115100,2625894500,2205,2200,2205,2200,712
20230619,115000,2624327100,2205,2205,2210,2205,1698
20230619,114900,2620582980,2205,2205,2205,2205,408
20230619,114800,2619683340,2205,2205,2210,2205,1235
20230619,114700,2616959900,2205,2200,2210,2200,6952
20230619,114600,2601627715,2205,2200,2205,2200,11
20230619,114500,2601603465,2205,2200,2205,2200,542
20230619,114400,2600411010,2200,2200,2200,2200,211
20230619,114300,2599946810,2200,2200,2200,2200,829
20230619,114200,2598123010,2200,2200,2200,2200,648
20230619,114100,2596697410,2200,2200,2200,2200,100
20230619,114000,2596477410,2200,2205,2205,2200,1321
20230619,113900,2593570610,2205,2200,2205,2200,426
20230619,113800,2592633315,2200,2200,2200,2200,32
20230619,113700,2592562915,2200,2205,2205,2200,1769
20230619,113600,2588671100,2205,2200,2205,2200,9829
20230619,113500,2567047245,2205,2205,2205,2200,4
20230619,113400,2567038430,2205,2205,2205,2200,2056
20230619,113300,2562514950,2200,2200,2205,2200,3139
20230619,113200,2555608320,2200,2200,2200,2200,1875
20230619,113100,2551483320,2200,2200,2200,2195,558
20230619,113000,2550255725,2200,2195,2200,2195,350
20230619,112900,2549485730,2200,2195,2200,2195,1110
20230619,112800,2547047730,2200,2200,2200,2200,375
20230619,112700,2546222730,2195,2195,2200,2195,801
20230619,112600,2544462060,2195,2200,2200,2195,3970
20230619,112500,2535746135,2195,2200,2200,2195,146
20230619,112400,2535425090,2200,2195,2200,2195,36
20230619,112300,2535345895,2200,2195,2200,2195,1687
20230619,112200,2531642520,2200,2200,2200,2195,723
20230619,112100,2530054420,2200,2200,2200,2200,510
20230619,112000,2528932420,2200,2200,2200,2195,4088
20230619,111900,2519946110,2200,2200,2200,2195,2029
20230619,111800,2515482315,2200,2200,2200,2200,499
20230619,111700,2514384515,2200,2200,2200,2200,25
20230619,111600,2514329515,2195,2200,2200,2195,1043
20230619,111500,2512039485,2200,2200,2200,2195,1155
20230619,111400,2509498595,2200,2200,2200,2195,3748
20230619,111300,2501253995,2195,2195,2205,2195,1857
20230619,111200,2497168830,2200,2200,2200,2200,2101
20230619,111100,2492546630,2195,2200,2200,2195,1460
20230619,111000,2489340420,2200,2200,2200,2195,806
20230619,110900,2487568220,2200,2200,2200,2195,1623
20230619,110800,2484000885,2195,2195,2200,2195,5236
20230619,110700,2472505590,2200,2200,2200,2195,448
20230619,110600,2471520960,2200,2200,2205,2195,1161
20230619,110500,2468966765,2200,2195,2200,2195,1438
20230619,110400,2465806355,2200,2200,2200,2200,24369
20230619,110300,2412194555,2200,2205,2205,2200,7900
20230619,110200,2394812455,2205,2210,2210,2200,10780
20230619,110100,2371060620,2210,2205,2210,2205,58
20230619,110000,2370932650,2205,2200,2210,2200,4526
20230619,105900,2360939820,2205,2205,2205,2205,1432
20230619,105800,2357782260,2205,2200,2205,2200,3959
20230619,105700,2349071390,2205,2200,2205,2200,20776
20230619,105600,2303362385,2200,2205,2205,2200,482
20230619,105500,2302299585,2205,2205,2205,2205,352
20230619,105400,2301523425,2205,2205,2205,2200,35
20230619,105300,2301446260,2205,2210,2210,2200,5692
20230619,105200,2288892190,2205,2205,2210,2205,811
20230619,105100,2287103685,2210,2210,2210,2210,6
20230619,105000,2287090425,2210,2210,2210,2205,2421
20230619,104900,2281751515,2210,2205,2210,2205,1818
20230619,104800,2277741450,2210,2205,2210,2205,871
20230619,104700,2275820885,2205,2205,2205,2205,3859
20230619,104600,2267311790,2205,2210,2210,2205,3140
20230619,104500,2260387580,2210,2205,2210,2200,2875
20230619,104400,2254041435,2210,2205,2210,2205,2079
20230619,104300,2249447100,2205,2205,2210,2200,1996
20230619,104200,2245045920,2205,2205,2215,2205,5924
20230619,104100,2231983060,2205,2205,2215,2205,1344
20230619,104000,2229014775,2205,2210,2210,2205,2319
20230619,103900,2223889810,2210,2210,2215,2200,32498
20230619,103800,2152203845,2210,2215,2220,2210,2472
20230619,103700,2146723510,2215,2215,2220,2210,20991
20230619,103600,2100252970,2220,2220,2220,2215,7531
20230619,103500,2083551370,2215,2215,2225,2215,4376
20230619,103400,2073839625,2220,2225,2230,2215,35915
20230619,103300,1994078510,2220,2220,2230,2220,23335
20230619,103200,1942239065,2230,2220,2230,2220,5836
20230619,103100,1929252300,2230,2220,2230,2220,4854
20230619,103000,1918455180,2225,2220,2230,2215,30165
20230619,102900,1851474105,2225,2225,2235,2220,28702
20230619,102800,1787599095,2230,2230,2230,2225,9216
20230619,102700,1767055510,2230,2225,2230,2220,11364
20230619,102600,1741766865,2225,2225,2230,2220,22990
20230619,102500,1690713540,2220,2235,2235,2220,24653
20230619,102400,1635861340,2235,2230,2235,2225,21873
20230619,102300,1587069715,2225,2225,2235,2225,23263
20230619,102200,1535201125,2235,2230,2240,2225,33325
20230619,102100,1460838940,2225,2240,2240,2225,19532
20230619,102000,1417220975,2240,2230,2240,2225,44739
20230619,101900,1317296920,2225,2230,2230,2225,4940
20230619,101800,1306283035,2225,2220,2230,2220,30368
20230619,101700,1238715740,2220,2220,2225,2220,1991
20230619,101600,1234289120,2220,2225,2225,2220,1288
20230619,101500,1231429735,2225,2220,2225,2220,7787
20230619,101400,1214142220,2220,2225,2225,2220,2679
20230619,101300,1208189295,2225,2225,2225,2220,1935
20230619,101200,1203884465,2225,2220,2225,2220,33486
20230619,101100,1129543025,2220,2220,2220,2215,3529
20230619,101000,1121708945,2220,2210,2220,2210,3026
20230619,100900,1114991455,2210,2210,2215,2210,10441
20230619,100800,1091869870,2210,2210,2210,2210,2059
20230619,100700,1087319480,2210,2210,2210,2210,365
20230619,100600,1086512830,2210,2210,2210,2210,5472
20230619,100500,1074419710,2210,2210,2210,2205,13905
20230619,100400,1043689730,2205,2205,2210,2205,3073
20230619,100300,1036898655,2210,2210,2210,2210,8000
20230619,100200,1019218655,2210,2215,2215,2210,1601
20230619,100100,1015674440,2210,2215,2215,2210,2425
20230619,100000,1010315005,2215,2215,2215,2210,4347
20230619,095900,1000694965,2215,2210,2215,2210,1520
20230619,095800,997335715,2210,2210,2215,2210,2308
20230619,095700,992229995,2210,2210,2210,2205,4018
20230619,095600,983351725,2210,2210,2210,2205,1306
20230619,095500,980465660,2210,2210,2210,2210,259
20230619,095400,979893270,2210,2215,2215,2210,1398
20230619,095300,976803585,2215,2215,2215,2210,3910
20230619,095200,968149575,2210,2210,2210,2210,1341
20230619,095100,965185965,2210,2205,2210,2205,12549
20230619,095000,937471840,2210,2205,2210,2200,10333
20230619,094900,914689790,2205,2200,2205,2195,1030
20230619,094800,912428305,2200,2200,2205,2200,3708
20230619,094700,904269675,2200,2195,2200,2190,11819
20230619,094600,878303670,2195,2195,2195,2195,1867
20230619,094500,874205605,2195,2195,2200,2195,2836
20230619,094400,867977585,2195,2190,2195,2190,2174
20230619,094300,863205850,2190,2190,2190,2190,12154
20230619,094200,836588590,2190,2195,2195,2190,3459
20230619,094100,829001540,2190,2195,2195,2190,1741
20230619,094000,825188210,2195,2195,2195,2185,13836
20230619,093900,794956280,2190,2195,2200,2190,8997
20230619,093800,775245410,2195,2200,2200,2190,9717
20230619,093700,753917685,2200,2205,2205,2195,8103
20230619,093600,736126430,2205,2205,2205,2200,695
20230619,093500,734594220,2205,2205,2205,2195,1366
20230619,093400,731593785,2205,2205,2210,2200,4309
20230619,093300,722099490,2205,2205,2210,2200,6726
20230619,093200,707292645,2205,2200,2205,2195,13243
20230619,093100,678158075,2200,2200,2200,2195,2752
20230619,093000,672115715,2200,2195,2200,2190,14643
20230619,092900,639974750,2190,2190,2195,2190,2341
20230619,092800,634841330,2190,2190,2195,2190,991
20230619,092700,632670940,2190,2190,2190,2185,2856
20230619,092600,626416305,2185,2185,2190,2185,3716
20230619,092500,618286025,2185,2185,2190,2185,1976
20230619,092400,613967640,2190,2190,2190,2190,834
20230619,092300,612141180,2190,2190,2190,2180,5858
20230619,092200,599336405,2195,2190,2195,2190,4312
20230619,092100,589890105,2195,2185,2195,2180,11838
20230619,092000,563969930,2185,2185,2190,2180,9077
20230619,091900,544161140,2185,2185,2190,2180,3568
20230619,091800,536365140,2185,2185,2190,2185,8063
20230619,091700,518746985,2185,2200,2200,2185,14083
20230619,091600,487931805,2195,2200,2200,2195,6281
20230619,091500,474128680,2205,2205,2210,2200,9516
20230619,091400,453146085,2210,2215,2215,2205,5732
20230619,091300,440475875,2210,2210,2215,2210,3909
20230619,091200,431835180,2205,2200,2210,2200,20054
20230619,091100,387630900,2200,2205,2210,2200,10996
20230619,091000,363416075,2205,2220,2220,2200,11631
20230619,090900,337727195,2215,2225,2230,2215,17686
20230619,090800,298467640,2225,2220,2225,2215,15525
20230619,090700,263978175,2220,2210,2220,2210,8854
20230619,090600,244367315,2210,2200,2215,2200,9564
20230619,090500,223269690,2205,2205,2205,2200,7887
20230619,090400,205879855,2200,2200,2205,2200,2862
20230619,090300,199580975,2205,2190,2205,2190,7358
20230619,090200,183417685,2190,2195,2195,2185,7709
20230619,090100,166561595,2185,2190,2200,2185,6753
20230619,090000,151776600,2190,2180,2200,2180,67262