stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,194200,4074754580,10180,10180,10180,10180,9307
20230619,194100,4074754580,10180,10180,10180,10180,0
20230619,194000,4074754580,10180,10180,10180,10180,0
20230619,193900,4074754580,10180,10180,10180,10180,0
20230619,193800,4074754580,10180,10180,10180,10180,0
20230619,193700,4074754580,10180,10180,10180,10180,0
20230619,193600,4074754580,10180,10180,10180,10180,0
20230619,193500,4074754580,10180,10180,10180,10180,0
20230619,193400,4074754580,10180,10180,10180,10180,0
20230619,193300,4074754580,10180,10180,10180,10180,0
20230619,193200,4074754580,10180,10180,10180,10180,0
20230619,193100,4074754580,10180,10180,10180,10180,0
20230619,193000,4074754580,10180,10180,10180,10180,0
20230619,192900,4074754580,10180,10180,10180,10180,0
20230619,192800,4074754580,10180,10180,10180,10180,0
20230619,192700,4074754580,10180,10180,10180,10180,0
20230619,192600,4074754580,10180,10180,10180,10180,0
20230619,192500,4074754580,10180,10180,10180,10180,0
20230619,192400,4074754580,10180,10180,10180,10180,0
20230619,192300,4074754580,10180,10180,10180,10180,0
20230619,192200,4074754580,10180,10180,10180,10180,0
20230619,192100,4074754580,10180,10180,10180,10180,0
20230619,192000,4074754580,10180,10180,10180,10180,0
20230619,191900,4074754580,10180,10180,10180,10180,0
20230619,191800,4074754580,10180,10180,10180,10180,0
20230619,191700,4074754580,10180,10180,10180,10180,0
20230619,191600,4074754580,10180,10180,10180,10180,0
20230619,191500,4074754580,10180,10180,10180,10180,0
20230619,191400,4074754580,10180,10180,10180,10180,0
20230619,191300,4074754580,10180,10180,10180,10180,0
20230619,191200,4074754580,10180,10180,10180,10180,9307
20230619,191100,4074754580,10180,10180,10180,10180,0
20230619,191000,4074754580,10180,10180,10180,10180,0
20230619,190900,4074754580,10180,10180,10180,10180,0
20230619,190800,4074754580,10180,10180,10180,10180,0
20230619,190700,4074754580,10180,10180,10180,10180,0
20230619,190600,4074754580,10180,10180,10180,10180,0
20230619,190500,4074754580,10180,10180,10180,10180,0
20230619,190400,4074754580,10180,10180,10180,10180,0
20230619,190300,4074754580,10180,10180,10180,10180,0
20230619,190200,4074754580,10180,10180,10180,10180,0
20230619,190100,4074754580,10180,10180,10180,10180,0
20230619,190000,4074754580,10180,10180,10180,10180,0
20230619,185900,4074754580,10180,10180,10180,10180,0
20230619,185800,4074754580,10180,10180,10180,10180,0
20230619,185700,4074754580,10180,10180,10180,10180,0
20230619,185600,4074754580,10180,10180,10180,10180,0
20230619,185500,4074754580,10180,10180,10180,10180,0
20230619,185400,4074754580,10180,10180,10180,10180,0
20230619,185300,4074754580,10180,10180,10180,10180,0
20230619,185200,4074754580,10180,10180,10180,10180,0
20230619,185100,4074754580,10180,10180,10180,10180,0
20230619,185000,4074754580,10180,10180,10180,10180,0
20230619,184900,4074754580,10180,10180,10180,10180,0
20230619,184800,4074754580,10180,10180,10180,10180,0
20230619,184700,4074754580,10180,10180,10180,10180,0
20230619,184600,4074754580,10180,10180,10180,10180,0
20230619,184500,4074754580,10180,10180,10180,10180,0
20230619,184400,4074754580,10180,10180,10180,10180,0
20230619,184300,4074754580,10180,10180,10180,10180,0
20230619,184200,4074754580,10180,10180,10180,10180,9307
20230619,184100,4074754580,10180,10180,10180,10180,0
20230619,184000,4074754580,10180,10180,10180,10180,0
20230619,183900,4074754580,10180,10180,10180,10180,0
20230619,183800,4074754580,10180,10180,10180,10180,0
20230619,183700,4074754580,10180,10180,10180,10180,0
20230619,183600,4074754580,10180,10180,10180,10180,0
20230619,183500,4074754580,10180,10180,10180,10180,0
20230619,183400,4074754580,10180,10180,10180,10180,0
20230619,183300,4074754580,10180,10180,10180,10180,0
20230619,183200,4074754580,10180,10180,10180,10180,0
20230619,183100,4074754580,10180,10180,10180,10180,0
20230619,183000,4074754580,10180,10180,10180,10180,0
20230619,182900,4074754580,10180,10180,10180,10180,0
20230619,182800,4074754580,10180,10180,10180,10180,0
20230619,182700,4074754580,10180,10180,10180,10180,0
20230619,182600,4074754580,10180,10180,10180,10180,0
20230619,182500,4074754580,10180,10180,10180,10180,0
20230619,182400,4074754580,10180,10180,10180,10180,0
20230619,182300,4074754580,10180,10180,10180,10180,0
20230619,182200,4074754580,10180,10180,10180,10180,0
20230619,182100,4074754580,10180,10180,10180,10180,0
20230619,182000,4074754580,10180,10180,10180,10180,0
20230619,181900,4074754580,10180,10180,10180,10180,0
20230619,181800,4074754580,10180,10180,10180,10180,0
20230619,181700,4074754580,10180,10180,10180,10180,0
20230619,181600,4074754580,10180,10180,10180,10180,0
20230619,181500,4074754580,10180,10180,10180,10180,0
20230619,181400,4074754580,10180,10180,10180,10180,0
20230619,181300,4074754580,10180,10180,10180,10180,0
20230619,181200,4074754580,10180,10180,10180,10180,9307
20230619,181100,4074754580,10180,10180,10180,10180,0
20230619,181000,4074754580,10180,10180,10180,10180,0
20230619,180900,4074754580,10180,10180,10180,10180,0
20230619,180800,4074754580,10180,10180,10180,10180,0
20230619,180700,4074754580,10180,10180,10180,10180,0
20230619,180600,4074754580,10180,10180,10180,10180,0
20230619,180500,4074754580,10180,10180,10180,10180,0
20230619,180400,4074754580,10180,10180,10180,10180,0
20230619,180300,4074754580,10180,10180,10180,10180,0
20230619,180200,4074754580,10180,10180,10180,10180,0
20230619,180100,4074754580,10180,10180,10180,10180,0
20230619,180000,4074754580,10180,10180,10180,10180,0
20230619,175900,4074754580,10180,10180,10180,10180,0
20230619,175800,4074754580,10180,10180,10180,10180,0
20230619,175700,4074754580,10180,10180,10180,10180,0
20230619,175600,4074754580,10180,10180,10180,10180,0
20230619,175500,4074754580,10180,10180,10180,10180,0
20230619,175400,4074754580,10180,10180,10180,10180,0
20230619,175300,4074754580,10180,10180,10180,10180,0
20230619,175200,4074754580,10180,10180,10180,10180,0
20230619,175100,4074754580,10180,10180,10180,10180,0
20230619,175000,4074754580,10180,10180,10180,10180,0
20230619,174900,4074754580,10180,10180,10180,10180,0
20230619,174800,4074754580,10180,10180,10180,10180,0
20230619,174700,4074754580,10180,10180,10180,10180,0
20230619,174600,4074754580,10180,10180,10180,10180,0
20230619,174500,4074754580,10180,10180,10180,10180,0
20230619,174400,4074754580,10180,10180,10180,10180,0
20230619,174300,4074754580,10180,10180,10180,10180,0
20230619,174200,4074754580,10180,10180,10180,10180,9307
20230619,174100,4074754580,10180,10180,10180,10180,0
20230619,174000,4074754580,10180,10180,10180,10180,0
20230619,173900,4074754580,10180,10180,10180,10180,0
20230619,173800,4074754580,10180,10180,10180,10180,0
20230619,173700,4074754580,10180,10180,10180,10180,0
20230619,173600,4074754580,10180,10180,10180,10180,0
20230619,173500,4074754580,10180,10180,10180,10180,0
20230619,173400,4074754580,10180,10180,10180,10180,0
20230619,173300,4074754580,10180,10180,10180,10180,0
20230619,173200,4074754580,10180,10180,10180,10180,0
20230619,173100,4074754580,10180,10180,10180,10180,0
20230619,173000,4074754580,10180,10180,10180,10180,0
20230619,172900,4074754580,10180,10180,10180,10180,0
20230619,172800,4074754580,10180,10180,10180,10180,0
20230619,172700,4074754580,10180,10180,10180,10180,0
20230619,172600,4074754580,10180,10180,10180,10180,0
20230619,172500,4074754580,10180,10180,10180,10180,0
20230619,172400,4074754580,10180,10180,10180,10180,0
20230619,172300,4074754580,10180,10180,10180,10180,0
20230619,172200,4074754580,10180,10180,10180,10180,0
20230619,172100,4074754580,10180,10180,10180,10180,0
20230619,172000,4074754580,10180,10180,10180,10180,0
20230619,171900,4074754580,10180,10180,10180,10180,0
20230619,171800,4074754580,10180,10180,10180,10180,0
20230619,171700,4074754580,10180,10180,10180,10180,0
20230619,171600,4074754580,10180,10180,10180,10180,0
20230619,171500,4074754580,10180,10180,10180,10180,0
20230619,171400,4074754580,10180,10180,10180,10180,0
20230619,171300,4074754580,10180,10180,10180,10180,0
20230619,171200,4074754580,10180,10180,10180,10180,9307
20230619,171100,4074754580,10180,10180,10180,10180,0
20230619,171000,4074754580,10180,10180,10180,10180,0
20230619,170900,4074754580,10180,10180,10180,10180,0
20230619,170800,4074754580,10180,10180,10180,10180,0
20230619,170700,4074754580,10180,10180,10180,10180,0
20230619,170600,4074754580,10180,10180,10180,10180,0
20230619,170500,4074754580,10180,10180,10180,10180,0
20230619,170400,4074754580,10180,10180,10180,10180,0
20230619,170300,4074754580,10180,10180,10180,10180,0
20230619,170200,4074754580,10180,10180,10180,10180,0
20230619,170100,4074754580,10180,10180,10180,10180,0
20230619,170000,4074754580,10180,10180,10180,10180,0
20230619,165900,4074754580,10180,10180,10180,10180,0
20230619,165800,4074754580,10180,10180,10180,10180,0
20230619,165700,4074754580,10180,10180,10180,10180,0
20230619,165600,4074754580,10180,10180,10180,10180,0
20230619,165500,4074754580,10180,10180,10180,10180,0
20230619,165400,4074754580,10180,10180,10180,10180,0
20230619,165300,4074754580,10180,10180,10180,10180,0
20230619,165200,4074754580,10180,10180,10180,10180,0
20230619,165100,4074754580,10180,10180,10180,10180,0
20230619,165000,4074754580,10180,10180,10180,10180,0
20230619,164900,4074754580,10180,10180,10180,10180,0
20230619,164800,4074754580,10180,10180,10180,10180,0
20230619,164700,4074754580,10180,10180,10180,10180,0
20230619,164600,4074754580,10180,10180,10180,10180,0
20230619,164500,4074754580,10180,10180,10180,10180,0
20230619,164400,4074754580,10180,10180,10180,10180,0
20230619,164300,4074754580,10180,10180,10180,10180,0
20230619,164200,4074754580,10180,10180,10180,10180,9307
20230619,164100,4074754580,10180,10180,10180,10180,0
20230619,164000,4074754580,10180,10180,10180,10180,0
20230619,163900,4074754580,10180,10180,10180,10180,0
20230619,163800,4074754580,10180,10180,10180,10180,0
20230619,163700,4074754580,10180,10180,10180,10180,0
20230619,163600,4074754580,10180,10180,10180,10180,0
20230619,163500,4074754580,10180,10180,10180,10180,0
20230619,163400,4074754580,10180,10180,10180,10180,0
20230619,163300,4074754580,10180,10180,10180,10180,0
20230619,163200,4074754580,10180,10180,10180,10180,0
20230619,163100,4074754580,10180,10180,10180,10180,0
20230619,163000,4074754580,10180,10180,10180,10180,0
20230619,162900,4074754580,10180,10180,10180,10180,0
20230619,162800,4074754580,10180,10180,10180,10180,0
20230619,162700,4074754580,10180,10180,10180,10180,0
20230619,162600,4074754580,10180,10180,10180,10180,0
20230619,162500,4074754580,10180,10180,10180,10180,0
20230619,162400,4074754580,10180,10180,10180,10180,0
20230619,162300,4074754580,10180,10180,10180,10180,0
20230619,162200,4074754580,10180,10180,10180,10180,0
20230619,162100,4074754580,10180,10180,10180,10180,0
20230619,162000,4074754580,10180,10180,10180,10180,0
20230619,161900,4074754580,10180,10180,10180,10180,0
20230619,161800,4074754580,10180,10180,10180,10180,0
20230619,161700,4074754580,10180,10180,10180,10180,0
20230619,161600,4074754580,10180,10180,10180,10180,0
20230619,161500,4074754580,10180,10180,10180,10180,0
20230619,161400,4074754580,10180,10180,10180,10180,0
20230619,161300,4074754580,10180,10180,10180,10180,0
20230619,161200,4074754580,10180,10180,10180,10180,9307
20230619,161100,4074754580,10180,10180,10180,10180,0
20230619,161000,4074754580,10180,10180,10180,10180,0
20230619,160900,4074754580,10180,10180,10180,10180,0
20230619,160800,4074754580,10180,10180,10180,10180,0
20230619,160700,4074754580,10180,10180,10180,10180,0
20230619,160600,4074754580,10180,10180,10180,10180,0
20230619,160500,4074754580,10180,10180,10180,10180,0
20230619,160400,4074754580,10180,10180,10180,10180,0
20230619,160300,4074754580,10180,10180,10180,10180,0
20230619,160200,4074754580,10180,10180,10180,10180,0
20230619,160100,4074754580,10180,10180,10180,10180,0
20230619,160000,4074754580,10180,10180,10180,10180,0
20230619,155900,4074754580,10180,10180,10180,10180,0
20230619,155800,4074754580,10180,10180,10180,10180,0
20230619,155700,4074754580,10180,10180,10180,10180,0
20230619,155600,4074754580,10180,10180,10180,10180,0
20230619,155500,4074754580,10180,10180,10180,10180,0
20230619,155400,4074754580,10180,10180,10180,10180,0
20230619,155300,4074754580,10180,10180,10180,10180,0
20230619,155200,4074754580,10180,10180,10180,10180,0
20230619,155100,4074754580,10180,10180,10180,10180,0
20230619,155000,4074754580,10180,10180,10180,10180,0
20230619,154900,4074754580,10180,10180,10180,10180,0
20230619,154800,4074754580,10180,10180,10180,10180,0
20230619,154700,4074754580,10180,10180,10180,10180,0
20230619,154600,4074754580,10180,10180,10180,10180,0
20230619,154500,4074754580,10180,10180,10180,10180,0
20230619,154400,4074754580,10180,10180,10180,10180,0
20230619,154300,4074754580,10180,10180,10180,10180,0
20230619,154200,4074754580,10180,10180,10180,10180,9307
20230619,154100,4074754580,10180,10180,10180,10180,0
20230619,154000,4074754580,10180,10180,10180,10180,0
20230619,153900,4074754580,10180,10180,10180,10180,0
20230619,153800,4074754580,10180,10180,10180,10180,0
20230619,153700,4074754580,10180,10180,10180,10180,0
20230619,153600,4074754580,10180,10180,10180,10180,0
20230619,153500,4074754580,10180,10180,10180,10180,0
20230619,153400,4074754580,10180,10180,10180,10180,0
20230619,153300,4074754580,10180,10180,10180,10180,0
20230619,153200,4074754580,10180,10180,10180,10180,0
20230619,153100,4074754580,10180,10180,10180,10180,0
20230619,153000,4074754580,10180,10180,10180,10180,9307
20230619,152900,3980009320,10180,10180,10180,10180,0
20230619,152800,3980009320,10180,10180,10180,10180,0
20230619,152700,3980009320,10180,10180,10180,10180,0
20230619,152600,3980009320,10180,10180,10180,10180,0
20230619,152500,3980009320,10180,10180,10180,10180,0
20230619,152400,3980009320,10180,10180,10180,10180,0
20230619,152300,3980009320,10180,10180,10180,10180,0
20230619,152200,3980009320,10180,10180,10180,10180,0
20230619,152100,3980009320,10180,10180,10180,10180,0
20230619,152000,3980009320,10180,10180,10180,10180,0
20230619,151900,3980009320,10180,10180,10180,10170,1251
20230619,151800,3967276140,10180,10170,10190,10160,6144
20230619,151700,3904760090,10160,10160,10170,10160,2754
20230619,151600,3876777950,10170,10170,10170,10160,376
20230619,151500,3872954040,10160,10160,10170,10160,1947
20230619,151400,3853172500,10170,10160,10170,10160,681
20230619,151300,3846251230,10160,10160,10170,10160,484
20230619,151200,3841333070,10170,10170,10170,10170,12
20230619,151100,3841211030,10160,10170,10170,10160,1718
20230619,151000,3823738980,10160,10160,10170,10160,681
20230619,150900,3816819010,10170,10160,10170,10150,2134
20230619,150800,3795141180,10170,10170,10180,10160,2191
20230619,150700,3772862450,10180,10170,10180,10160,783
20230619,150600,3764902090,10160,10170,10180,10160,4636
20230619,150500,3717769300,10180,10180,10180,10170,41
20230619,150400,3717352300,10180,10170,10180,10170,4237
20230619,150300,3674243540,10180,10170,10180,10170,765
20230619,150200,3666463460,10170,10170,10170,10160,1315
20230619,150100,3653090110,10180,10180,10180,10170,572
20230619,150000,3647267350,10180,10170,10180,10170,21
20230619,145900,3647053770,10180,10170,10180,10170,1541
20230619,145800,3631381790,10170,10170,10170,10170,1
20230619,145700,3631371620,10160,10160,10160,10160,0
20230619,145600,3631371620,10160,10170,10170,10160,350
20230619,145500,3627815530,10160,10160,10170,10160,330
20230619,145400,3624460730,10160,10160,10160,10160,93
20230619,145300,3623515850,10170,10170,10170,10160,363
20230619,145200,3619824340,10160,10160,10160,10150,883
20230619,145100,3610859330,10150,10140,10150,10140,349
20230619,145000,3607317580,10160,10160,10160,10120,9418
20230619,144900,3511808180,10170,10180,10180,10170,731
20230619,144800,3504373370,10180,10170,10180,10170,507
20230619,144700,3499215980,10180,10170,10180,10170,40
20230619,144600,3498808830,10180,10180,10180,10180,112
20230619,144500,3497668670,10180,10180,10180,10180,861
20230619,144400,3488903690,10180,10180,10180,10170,737
20230619,144300,3481402630,10180,10180,10180,10180,62
20230619,144200,3480771470,10180,10150,10180,10150,2651
20230619,144100,3453826750,10140,10150,10150,10140,186
20230619,144000,3451939050,10140,10150,10150,10140,286
20230619,143900,3449038010,10150,10150,10150,10150,1128
20230619,143800,3437588810,10150,10150,10150,10150,35
20230619,143700,3437233560,10150,10150,10150,10150,102
20230619,143600,3436198260,10150,10150,10150,10140,1683
20230619,143500,3419121810,10150,10140,10150,10140,622
20230619,143400,3412814710,10140,10130,10140,10130,761
20230619,143300,3405101170,10130,10140,10140,10130,1001
20230619,143200,3394961030,10130,10140,10140,10130,102
20230619,143100,3393927750,10130,10130,10130,10130,811
20230619,143000,3385712320,10130,10120,10130,10120,312
20230619,142900,3382554830,10120,10140,10140,10120,1873
20230619,142800,3363581410,10140,10110,10140,10110,1444
20230619,142700,3348963250,10130,10120,10130,10120,1168
20230619,142600,3337141400,10120,10120,10120,10120,9
20230619,142500,3337050320,10120,10130,10130,10120,72
20230619,142400,3336321560,10130,10130,10130,10120,110
20230619,142300,3335207460,10120,10120,10120,10120,20
20230619,142200,3335005060,10130,10120,10130,10120,205
20230619,142100,3332930410,10120,10130,10130,10120,80
20230619,142000,3332120510,10130,10130,10130,10130,10
20230619,141900,3332019210,10130,10130,10130,10130,51
20230619,141800,3331502580,10130,10130,10130,10120,117
20230619,141700,3330318370,10130,10130,10130,10130,2
20230619,141600,3330298110,10130,10120,10130,10120,1125
20230619,141500,3318912780,10130,10130,10130,10130,80
20230619,141400,3318102380,10120,10120,10120,10120,501
20230619,141300,3313032260,10120,10110,10120,10110,226
20230619,141200,3310746400,10110,10120,10120,10110,1264
20230619,141100,3297955330,10120,10120,10120,10120,681
20230619,141000,3291063610,10120,10120,10120,10120,331
20230619,140900,3287713890,10120,10110,10120,10110,399
20230619,140800,3283678970,10110,10100,10110,10100,1297
20230619,140700,3270569230,10100,10110,10110,10100,9852
20230619,140600,3171013650,10110,10110,10110,10110,200
20230619,140500,3168991650,10110,10120,10120,10110,2007
20230619,140400,3148682150,10120,10120,10120,10120,30
20230619,140300,3148378550,10120,10120,10120,10120,4
20230619,140200,3148338070,10120,10120,10120,10120,0
20230619,140100,3148338070,10120,10130,10130,10120,63
20230619,140000,3147700410,10120,10130,10130,10120,517
20230619,135900,3142463790,10130,10130,10130,10120,160
20230619,135800,3140843290,10130,10130,10130,10130,726
20230619,135700,3133488910,10130,10130,10130,10130,10
20230619,135600,3133387610,10130,10110,10130,10110,4204
20230619,135500,3090823670,10110,10120,10120,10110,54
20230619,135400,3090277210,10120,10110,10120,10110,60
20230619,135300,3089670110,10120,10110,10120,10110,76
20230619,135200,3088901090,10110,10110,10110,10110,527
20230619,135100,3083573120,10110,10120,10120,10110,83
20230619,135000,3082733910,10120,10120,10120,10120,100
20230619,134900,3081721910,10110,10120,10120,10110,2113
20230619,134800,3060354940,10120,10110,10120,10110,574
20230619,134700,3054546270,10110,10110,10110,10110,457
20230619,134600,3049926000,10120,10110,10120,10110,501
20230619,134500,3044860880,10110,10110,10110,10110,1035
20230619,134400,3034397030,10110,10110,10110,10110,622
20230619,134300,3028108610,10110,10110,10110,10100,830
20230619,134200,3019723300,10110,10110,10110,10100,459
20230619,134100,3015087170,10120,10100,10120,10100,531
20230619,134000,3009723850,10100,10110,10110,10100,1047
20230619,133900,2999140650,10110,10110,10110,10110,28
20230619,133800,2998857570,10120,10110,10120,10110,220
20230619,133700,2996631220,10120,10110,10120,10110,572
20230619,133600,2990848180,10100,10110,10110,10100,4940
20230619,133500,2940905080,10110,10120,10120,10110,1397
20230619,133400,2926779410,10110,10110,10110,10110,408
20230619,133300,2922654530,10110,10120,10120,10110,2234
20230619,133200,2900064820,10120,10120,10120,10120,0
20230619,133100,2900064820,10120,10120,10120,10120,401
20230619,133000,2896006700,10120,10120,10120,10120,400
20230619,132900,2891958700,10120,10120,10120,10120,18
20230619,132800,2891776540,10120,10120,10120,10120,561
20230619,132700,2886099220,10120,10110,10120,10110,659
20230619,132600,2879432140,10110,10110,10120,10110,2373
20230619,132500,2855441090,10110,10120,10120,10110,80
20230619,132400,2854632090,10120,10120,10120,10110,553
20230619,132300,2849040730,10120,10130,10130,10120,720
20230619,132200,2841754030,10120,10110,10120,10110,1399
20230619,132100,2827605340,10110,10110,10130,10110,2322
20230619,132000,2804128700,10110,10110,10130,10110,2131
20230619,131900,2782563440,10110,10120,10120,10110,1682
20230619,131800,2765554770,10120,10120,10120,10120,341
20230619,131700,2762103850,10120,10110,10120,10110,366
20230619,131600,2758400030,10120,10120,10120,10120,213
20230619,131500,2756244470,10120,10110,10120,10110,43
20230619,131400,2755809730,10110,10110,10110,10110,1347
20230619,131300,2742191560,10110,10110,10120,10110,514
20230619,131200,2736994590,10110,10110,10110,10110,455
20230619,131100,2732394540,10110,10110,10110,10110,95
20230619,131000,2731434090,10110,10130,10130,10110,1507
20230619,130900,2716195740,10120,10120,10120,10120,128
20230619,130800,2714900380,10120,10120,10120,10120,1679
20230619,130700,2697908900,10120,10120,10120,10120,48
20230619,130600,2697423140,10120,10120,10120,10120,1390
20230619,130500,2683356340,10120,10120,10120,10120,1905
20230619,130400,2664077740,10130,10130,10130,10130,104
20230619,130300,2663024220,10120,10120,10120,10120,9
20230619,130200,2662933140,10120,10130,10130,10120,60
20230619,130100,2662325440,10130,10130,10130,10120,355
20230619,130000,2658730290,10120,10120,10120,10120,6
20230619,125900,2658669570,10130,10130,10130,10120,55
20230619,125800,2658112570,10120,10120,10130,10120,603
20230619,125700,2652010180,10130,10120,10130,10120,335
20230619,125600,2648619680,10120,10120,10120,10120,616
20230619,125500,2642385760,10130,10130,10130,10130,441
20230619,125400,2637918430,10130,10130,10130,10130,111
20230619,125300,2636794000,10120,10120,10120,10120,2637
20230619,125200,2610107560,10120,10130,10130,10120,4028
20230619,125100,2569335590,10130,10130,10130,10130,967
20230619,125000,2559539880,10130,10130,10130,10130,475
20230619,124900,2554728130,10130,10120,10150,10120,564
20230619,124800,2549018010,10130,10120,10130,10120,3260
20230619,124700,2516026760,10130,10120,10130,10120,12
20230619,124600,2515905220,10130,10130,10130,10130,52
20230619,124500,2515378460,10130,10140,10140,10130,12461
20230619,124400,2389053040,10140,10140,10140,10140,16
20230619,124300,2388890800,10140,10140,10140,10140,32
20230619,124200,2388566320,10140,10140,10140,10140,0
20230619,124100,2388566320,10140,10150,10150,10140,360
20230619,124000,2384914430,10160,10140,10160,10140,2
20230619,123900,2384894130,10160,10150,10160,10150,473
20230619,123800,2380093010,10160,10160,10160,10160,1088
20230619,123700,2369038930,10160,10160,10160,10150,10
20230619,123600,2368937360,10160,10160,10160,10160,0
20230619,123500,2368937360,10160,10150,10160,10150,226
20230619,123400,2366643330,10150,10160,10160,10150,13
20230619,123300,2366511370,10160,10150,10160,10150,26
20230619,123200,2366247410,10160,10140,10160,10140,277
20230619,123100,2363438490,10160,10160,10160,10150,86
20230619,123000,2362565340,10170,10170,10170,10170,0
20230619,122900,2362565340,10170,10170,10170,10170,250
20230619,122800,2360022840,10170,10150,10170,10150,1430
20230619,122700,2345485110,10180,10180,10180,10180,1
20230619,122600,2345474930,10180,10180,10180,10180,5
20230619,122500,2345424030,10180,10160,10180,10160,1084
20230619,122400,2334410510,10160,10160,10160,10160,131
20230619,122300,2333079550,10160,10160,10160,10150,12
20230619,122200,2332957730,10150,10150,10160,10140,747
20230619,122100,2325381900,10160,10160,10160,10150,121
20230619,122000,2324153540,10160,10160,10160,10150,359
20230619,121900,2320507280,10160,10160,10160,10160,1
20230619,121800,2320497120,10150,10160,10160,10150,68
20230619,121700,2319806320,10160,10160,10160,10160,2
20230619,121600,2319786000,10150,10150,10160,10140,207
20230619,121500,2317684970,10160,10160,10160,10140,226
20230619,121400,2315391330,10150,10160,10160,10150,130
20230619,121300,2314071220,10160,10150,10160,10150,702
20230619,121200,2306945900,10160,10160,10160,10160,0
20230619,121100,2306945900,10160,10160,10160,10160,2
20230619,121000,2306925580,10160,10150,10160,10150,501
20230619,120900,2301840420,10160,10160,10160,10160,2
20230619,120800,2301820100,10160,10160,10160,10160,0
20230619,120700,2301820100,10160,10160,10170,10150,34
20230619,120600,2301474660,10160,10160,10160,10150,55
20230619,120500,2300916360,10160,10150,10160,10150,728
20230619,120400,2293526140,10160,10160,10160,10150,2024
20230619,120300,2272982350,10160,10160,10160,10160,0
20230619,120200,2272982350,10160,10160,10160,10160,65
20230619,120100,2272321950,10160,10180,10180,10160,211
20230619,120000,2270178170,10160,10170,10170,10160,369
20230619,115900,2266429070,10180,10170,10180,10170,102
20230619,115800,2265391710,10180,10180,10180,10180,151
20230619,115700,2263854530,10180,10170,10180,10170,300
20230619,115600,2260800730,10180,10180,10180,10170,57
20230619,115500,2260221020,10180,10180,10180,10170,67
20230619,115400,2259539460,10180,10180,10180,10160,255
20230619,115300,2256947560,10180,10180,10180,10180,0
20230619,115200,2256947560,10180,10180,10180,10180,0
20230619,115100,2256947560,10180,10160,10180,10160,1532
20230619,115000,2241382320,10160,10140,10160,10140,988
20230619,114900,2231357180,10140,10140,10140,10130,204
20230619,114800,2229290620,10140,10130,10140,10130,102
20230619,114700,2228257350,10130,10140,10140,10130,1420
20230619,114600,2213862600,10140,10140,10140,10140,230
20230619,114500,2211530400,10130,10130,10130,10130,200
20230619,114400,2209504400,10140,10140,10140,10140,0
20230619,114300,2209504400,10140,10130,10140,10130,43
20230619,114200,2209068710,10130,10130,10130,10130,10
20230619,114100,2208967410,10130,10130,10130,10130,41
20230619,114000,2208552080,10130,10130,10140,10130,240
20230619,113900,2206120740,10140,10140,10140,10140,823
20230619,113800,2197775520,10140,10140,10140,10140,25
20230619,113700,2197522020,10130,10130,10140,10130,2004
20230619,113600,2177221490,10140,10140,10140,10140,670
20230619,113500,2170427690,10140,10140,10140,10140,3
20230619,113400,2170397270,10140,10140,10140,10140,64
20230619,113300,2169748310,10140,10140,10140,10130,101
20230619,113200,2168724740,10130,10130,10140,10120,650
20230619,113100,2162140260,10130,10130,10130,10130,7
20230619,113000,2162069350,10130,10130,10130,10120,10
20230619,112900,2161968100,10130,10130,10130,10120,1832
20230619,112800,2143427260,10130,10130,10130,10130,11
20230619,112700,2143315830,10130,10130,10130,10120,283
20230619,112600,2140451450,10130,10140,10140,10120,133
20230619,112500,2139104100,10140,10140,10140,10130,182
20230619,112400,2137259620,10140,10140,10140,10140,7
20230619,112300,2137188640,10140,10140,10140,10120,22
20230619,112200,2136965960,10120,10120,10120,10120,2
20230619,112100,2136945720,10120,10120,10120,10120,157
20230619,112000,2135356880,10120,10130,10130,10120,218
20230619,111900,2133149130,10130,10130,10130,10130,81
20230619,111800,2132328600,10130,10120,10130,10110,605
20230619,111700,2126210620,10120,10120,10120,10110,107
20230619,111600,2125127790,10120,10120,10130,10120,2367
20230619,111500,2101168790,10130,10130,10130,10130,30
20230619,111400,2100864890,10130,10130,10130,10130,856
20230619,111300,2092193610,10120,10120,10130,10120,1046
20230619,111200,2081608080,10110,10130,10130,10110,1136
20230619,111100,2070112370,10140,10130,10140,10130,151
20230619,111000,2068581830,10130,10130,10130,10110,1121
20230619,110900,2057236790,10130,10130,10130,10130,105
20230619,110800,2056173140,10120,10120,10120,10120,169
20230619,110700,2054462860,10120,10120,10120,10120,826
20230619,110600,2046103740,10120,10130,10130,10120,525
20230619,110500,2040789740,10120,10130,10130,10120,1631
20230619,110400,2024277730,10140,10130,10140,10130,198
20230619,110300,2022271890,10130,10130,10140,10130,151
20230619,110200,2020742250,10140,10140,10140,10140,29
20230619,110100,2020448190,10140,10140,10140,10140,8
20230619,110000,2020367070,10140,10140,10140,10140,30
20230619,105900,2020062870,10140,10130,10140,10130,18
20230619,105800,2019880450,10140,10140,10140,10130,272
20230619,105700,2017123940,10140,10140,10140,10140,153
20230619,105600,2015572520,10140,10130,10140,10130,717
20230619,105500,2008306640,10130,10140,10140,10130,353
20230619,105400,2004727590,10140,10140,10140,10140,0
20230619,105300,2004727590,10140,10140,10140,10140,238
20230619,105200,2002314270,10150,10140,10150,10140,66
20230619,105100,2001644720,10140,10130,10140,10130,149
20230619,105000,2000135060,10130,10120,10140,10120,366
20230619,104900,1996429520,10120,10120,10120,10120,360
20230619,104800,1992786320,10120,10120,10120,10120,360
20230619,104700,1989143120,10120,10140,10150,10120,1562
20230619,104600,1973324720,10140,10140,10140,10140,131
20230619,104500,1971996380,10140,10140,10140,10130,413
20230619,104400,1967811170,10130,10140,10140,10130,1921
20230619,104300,1948350060,10130,10150,10150,10120,1316
20230619,104200,1935022930,10150,10140,10150,10130,1463
20230619,104100,1920196260,10140,10160,10160,10140,2680
20230619,104000,1893004750,10150,10160,10160,10150,1203
20230619,103900,1880792270,10160,10170,10170,10160,3874
20230619,103800,1841412030,10170,10180,10180,10170,1531
20230619,103700,1825836550,10180,10190,10190,10180,1070
20230619,103600,1814943370,10190,10190,10190,10190,6
20230619,103500,1814882230,10190,10190,10190,10170,1583
20230619,103400,1798764370,10190,10190,10200,10180,619
20230619,103300,1792460370,10190,10190,10190,10190,167
20230619,103200,1790758640,10190,10190,10190,10190,9
20230619,103100,1790666930,10200,10190,10210,10190,58
20230619,103000,1790075340,10190,10190,10190,10180,1290
20230619,102900,1776933540,10190,10180,10200,10180,150
20230619,102800,1775404640,10180,10210,10210,10180,300
20230619,102700,1772346390,10200,10200,10210,10200,1563
20230619,102600,1756392830,10200,10200,10210,10200,471
20230619,102500,1751584930,10200,10210,10210,10200,540
20230619,102400,1746076590,10210,10220,10220,10210,395
20230619,102300,1742039890,10220,10220,10220,10220,938
20230619,102200,1732453530,10220,10230,10230,10220,1285
20230619,102100,1719317530,10220,10230,10230,10200,538
20230619,102000,1713825820,10240,10240,10250,10240,473
20230619,101900,1708982200,10240,10230,10240,10230,119
20230619,101800,1707764330,10230,10210,10230,10210,2263
20230619,101700,1684641840,10210,10150,10210,10150,143
20230619,101600,1683183160,10150,10190,10200,10150,576
20230619,101500,1677331590,10150,10170,10210,10150,561
20230619,101400,1671636700,10210,10210,10220,10150,1261
20230619,101300,1658817200,10220,10210,10220,10180,201
20230619,101200,1656767200,10210,10210,10210,10210,135
20230619,101100,1655388850,10210,10150,10210,10150,4637
20230619,101000,1608211180,10160,10160,10160,10150,406
20230619,100900,1604086570,10150,10150,10160,10150,474
20230619,100800,1599274970,10150,10160,10160,10150,373
20230619,100700,1595486680,10160,10160,10160,10160,325
20230619,100600,1592184680,10160,10160,10160,10150,393
20230619,100500,1588191830,10160,10170,10170,10160,930
20230619,100400,1578738010,10170,10160,10170,10160,483
20230619,100300,1573828200,10170,10170,10170,10160,374
20230619,100200,1570025120,10170,10180,10180,10160,411
20230619,100100,1565844710,10180,10190,10190,10180,116
20230619,100000,1564663810,10180,10190,10190,10180,119
20230619,095900,1563452220,10190,10150,10190,10150,175
20230619,095800,1561672450,10150,10160,10160,10150,569
20230619,095700,1555891760,10160,10190,10190,10160,71
20230619,095600,1555168870,10190,10190,10190,10150,20
20230619,095500,1554965310,10140,10140,10140,10140,341
20230619,095400,1551507570,10190,10190,10190,10190,1
20230619,095300,1551497380,10120,10130,10150,10120,4751
20230619,095200,1503365760,10130,10120,10150,10110,1094
20230619,095100,1492304660,10110,10110,10110,10110,60
20230619,095000,1491698060,10110,10140,10150,10110,2636
20230619,094900,1464994260,10150,10150,10200,10130,1757
20230619,094800,1447146050,10150,10190,10200,10150,963
20230619,094700,1437350190,10190,10150,10190,10150,672
20230619,094600,1430529350,10150,10150,10150,10150,85
20230619,094500,1429666600,10150,10190,10190,10120,624
20230619,094400,1423319380,10190,10180,10190,10120,1071
20230619,094300,1412460010,10180,10170,10180,10170,101
20230619,094200,1411431840,10170,10160,10170,10150,254
20230619,094100,1408852590,10160,10160,10170,10160,452
20230619,094000,1404258680,10140,10120,10160,10120,2225
20230619,093900,1381700010,10120,10070,10120,10070,1421
20230619,093800,1367352020,10080,10120,10120,10080,3661
20230619,093700,1330374020,10130,10160,10160,10130,1238
20230619,093600,1317806370,10150,10190,10250,10100,16891
20230619,093500,1146518590,10180,10180,10180,10180,1143
20230619,093400,1134882850,10180,10220,10220,10180,5500
20230619,093300,1078814260,10250,10260,10260,10210,4
20230619,093200,1078773290,10210,10250,10270,10200,2199
20230619,093100,1056278290,10250,10280,10280,10250,1183
20230619,093000,1044151470,10270,10280,10290,10270,1196
20230619,092900,1031858460,10300,10290,10300,10290,1791
20230619,092800,1013422310,10290,10250,10290,10250,1007
20230619,092700,1003084270,10240,10180,10240,10180,3606
20230619,092600,966302670,10180,10180,10190,10180,1801
20230619,092500,947968480,10160,10170,10180,10160,3051
20230619,092400,916938740,10180,10180,10190,10180,1590
20230619,092300,900751440,10180,10190,10190,10170,1847
20230619,092200,881950380,10180,10190,10190,10180,1443
20230619,092100,867247540,10180,10190,10190,10170,1998
20230619,092000,846893170,10190,10170,10190,10160,1242
20230619,091900,834261040,10150,10160,10170,10150,3070
20230619,091800,803063810,10160,10160,10160,10150,3309
20230619,091700,769463710,10160,10170,10170,10150,2251
20230619,091600,746608190,10170,10170,10210,10150,6134
20230619,091500,684241380,10170,10210,10210,10150,6310
20230619,091400,619960050,10210,10230,10230,10200,2470
20230619,091300,594730260,10240,10270,10270,10230,4133
20230619,091200,552347140,10270,10320,10320,10260,3749
20230619,091100,513746800,10320,10330,10330,10320,1322
20230619,091000,500102050,10330,10330,10340,10320,1927
20230619,090900,480199640,10330,10330,10340,10330,849
20230619,090800,471429350,10330,10330,10340,10330,2058
20230619,090700,450162960,10330,10330,10330,10320,2571
20230619,090600,423605530,10320,10360,10360,10300,3635
20230619,090500,386105460,10360,10360,10370,10360,2853
20230619,090400,356541220,10360,10370,10370,10360,5720
20230619,090300,297225930,10370,10380,10380,10340,3604
20230619,090200,259852960,10340,10360,10380,10320,5309
20230619,090100,204795910,10360,10350,10390,10350,8358
20230619,090000,118090520,10350,10350,10370,10330,10270