stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,192000,4301388985,3430,3430,3430,3430,10244
20230619,191900,4301388985,3430,3430,3430,3430,0
20230619,191800,4301388985,3430,3430,3430,3430,0
20230619,191700,4301388985,3430,3430,3430,3430,0
20230619,191600,4301388985,3430,3430,3430,3430,0
20230619,191500,4301388985,3430,3430,3430,3430,0
20230619,191400,4301388985,3430,3430,3430,3430,0
20230619,191300,4301388985,3430,3430,3430,3430,0
20230619,191200,4301388985,3430,3430,3430,3430,0
20230619,191100,4301388985,3430,3430,3430,3430,0
20230619,191000,4301388985,3430,3430,3430,3430,0
20230619,190900,4301388985,3430,3430,3430,3430,0
20230619,190800,4301388985,3430,3430,3430,3430,0
20230619,190700,4301388985,3430,3430,3430,3430,0
20230619,190600,4301388985,3430,3430,3430,3430,0
20230619,190500,4301388985,3430,3430,3430,3430,0
20230619,190400,4301388985,3430,3430,3430,3430,0
20230619,190300,4301388985,3430,3430,3430,3430,0
20230619,190200,4301388985,3430,3430,3430,3430,0
20230619,190100,4301388985,3430,3430,3430,3430,0
20230619,190000,4301388985,3430,3430,3430,3430,0
20230619,185900,4301388985,3430,3430,3430,3430,0
20230619,185800,4301388985,3430,3430,3430,3430,0
20230619,185700,4301388985,3430,3430,3430,3430,0
20230619,185600,4301388985,3430,3430,3430,3430,0
20230619,185500,4301388985,3430,3430,3430,3430,0
20230619,185400,4301388985,3430,3430,3430,3430,0
20230619,185300,4301388985,3430,3430,3430,3430,0
20230619,185200,4301388985,3430,3430,3430,3430,0
20230619,185100,4301388985,3430,3430,3430,3430,0
20230619,185000,4301388985,3430,3430,3430,3430,10244
20230619,184900,4301388985,3430,3430,3430,3430,0
20230619,184800,4301388985,3430,3430,3430,3430,0
20230619,184700,4301388985,3430,3430,3430,3430,0
20230619,184600,4301388985,3430,3430,3430,3430,0
20230619,184500,4301388985,3430,3430,3430,3430,0
20230619,184400,4301388985,3430,3430,3430,3430,0
20230619,184300,4301388985,3430,3430,3430,3430,0
20230619,184200,4301388985,3430,3430,3430,3430,0
20230619,184100,4301388985,3430,3430,3430,3430,0
20230619,184000,4301388985,3430,3430,3430,3430,0
20230619,183900,4301388985,3430,3430,3430,3430,0
20230619,183800,4301388985,3430,3430,3430,3430,0
20230619,183700,4301388985,3430,3430,3430,3430,0
20230619,183600,4301388985,3430,3430,3430,3430,0
20230619,183500,4301388985,3430,3430,3430,3430,0
20230619,183400,4301388985,3430,3430,3430,3430,0
20230619,183300,4301388985,3430,3430,3430,3430,0
20230619,183200,4301388985,3430,3430,3430,3430,0
20230619,183100,4301388985,3430,3430,3430,3430,0
20230619,183000,4301388985,3430,3430,3430,3430,0
20230619,182900,4301388985,3430,3430,3430,3430,0
20230619,182800,4301388985,3430,3430,3430,3430,0
20230619,182700,4301388985,3430,3430,3430,3430,0
20230619,182600,4301388985,3430,3430,3430,3430,0
20230619,182500,4301388985,3430,3430,3430,3430,0
20230619,182400,4301388985,3430,3430,3430,3430,0
20230619,182300,4301388985,3430,3430,3430,3430,0
20230619,182200,4301388985,3430,3430,3430,3430,0
20230619,182100,4301388985,3430,3430,3430,3430,0
20230619,182000,4301388985,3430,3430,3430,3430,10244
20230619,181900,4301388985,3430,3430,3430,3430,0
20230619,181800,4301388985,3430,3430,3430,3430,0
20230619,181700,4301388985,3430,3430,3430,3430,0
20230619,181600,4301388985,3430,3430,3430,3430,0
20230619,181500,4301388985,3430,3430,3430,3430,0
20230619,181400,4301388985,3430,3430,3430,3430,0
20230619,181300,4301388985,3430,3430,3430,3430,0
20230619,181200,4301388985,3430,3430,3430,3430,0
20230619,181100,4301388985,3430,3430,3430,3430,0
20230619,181000,4301388985,3430,3430,3430,3430,0
20230619,180900,4301388985,3430,3430,3430,3430,0
20230619,180800,4301388985,3430,3430,3430,3430,0
20230619,180700,4301388985,3430,3430,3430,3430,0
20230619,180600,4301388985,3430,3430,3430,3430,0
20230619,180500,4301388985,3430,3430,3430,3430,0
20230619,180400,4301388985,3430,3430,3430,3430,0
20230619,180300,4301388985,3430,3430,3430,3430,0
20230619,180200,4301388985,3430,3430,3430,3430,0
20230619,180100,4301388985,3430,3430,3430,3430,0
20230619,180000,4301388985,3430,3430,3430,3430,0
20230619,175900,4301388985,3430,3430,3430,3430,0
20230619,175800,4301388985,3430,3430,3430,3430,0
20230619,175700,4301388985,3430,3430,3430,3430,0
20230619,175600,4301388985,3430,3430,3430,3430,0
20230619,175500,4301388985,3430,3430,3430,3430,0
20230619,175400,4301388985,3430,3430,3430,3430,0
20230619,175300,4301388985,3430,3430,3430,3430,0
20230619,175200,4301388985,3430,3430,3430,3430,0
20230619,175100,4301388985,3430,3430,3430,3430,0
20230619,175000,4301388985,3430,3430,3430,3430,10244
20230619,174900,4301388985,3430,3430,3430,3430,0
20230619,174800,4301388985,3430,3430,3430,3430,0
20230619,174700,4301388985,3430,3430,3430,3430,0
20230619,174600,4301388985,3430,3430,3430,3430,0
20230619,174500,4301388985,3430,3430,3430,3430,0
20230619,174400,4301388985,3430,3430,3430,3430,0
20230619,174300,4301388985,3430,3430,3430,3430,0
20230619,174200,4301388985,3430,3430,3430,3430,0
20230619,174100,4301388985,3430,3430,3430,3430,0
20230619,174000,4301388985,3430,3430,3430,3430,0
20230619,173900,4301388985,3430,3430,3430,3430,0
20230619,173800,4301388985,3430,3430,3430,3430,0
20230619,173700,4301388985,3430,3430,3430,3430,0
20230619,173600,4301388985,3430,3430,3430,3430,0
20230619,173500,4301388985,3430,3430,3430,3430,0
20230619,173400,4301388985,3430,3430,3430,3430,0
20230619,173300,4301388985,3430,3430,3430,3430,0
20230619,173200,4301388985,3430,3430,3430,3430,0
20230619,173100,4301388985,3430,3430,3430,3430,0
20230619,173000,4301388985,3430,3430,3430,3430,0
20230619,172900,4301388985,3430,3430,3430,3430,0
20230619,172800,4301388985,3430,3430,3430,3430,0
20230619,172700,4301388985,3430,3430,3430,3430,0
20230619,172600,4301388985,3430,3430,3430,3430,0
20230619,172500,4301388985,3430,3430,3430,3430,0
20230619,172400,4301388985,3430,3430,3430,3430,0
20230619,172300,4301388985,3430,3430,3430,3430,0
20230619,172200,4301388985,3430,3430,3430,3430,0
20230619,172100,4301388985,3430,3430,3430,3430,0
20230619,172000,4301388985,3430,3430,3430,3430,10244
20230619,171900,4301388985,3430,3430,3430,3430,0
20230619,171800,4301388985,3430,3430,3430,3430,0
20230619,171700,4301388985,3430,3430,3430,3430,0
20230619,171600,4301388985,3430,3430,3430,3430,0
20230619,171500,4301388985,3430,3430,3430,3430,0
20230619,171400,4301388985,3430,3430,3430,3430,0
20230619,171300,4301388985,3430,3430,3430,3430,0
20230619,171200,4301388985,3430,3430,3430,3430,0
20230619,171100,4301388985,3430,3430,3430,3430,0
20230619,171000,4301388985,3430,3430,3430,3430,0
20230619,170900,4301388985,3430,3430,3430,3430,0
20230619,170800,4301388985,3430,3430,3430,3430,0
20230619,170700,4301388985,3430,3430,3430,3430,0
20230619,170600,4301388985,3430,3430,3430,3430,0
20230619,170500,4301388985,3430,3430,3430,3430,0
20230619,170400,4301388985,3430,3430,3430,3430,0
20230619,170300,4301388985,3430,3430,3430,3430,0
20230619,170200,4301388985,3430,3430,3430,3430,0
20230619,170100,4301388985,3430,3430,3430,3430,0
20230619,170000,4301388985,3430,3430,3430,3430,0
20230619,165900,4301388985,3430,3430,3430,3430,0
20230619,165800,4301388985,3430,3430,3430,3430,0
20230619,165700,4301388985,3430,3430,3430,3430,0
20230619,165600,4301388985,3430,3430,3430,3430,0
20230619,165500,4301388985,3430,3430,3430,3430,0
20230619,165400,4301388985,3430,3430,3430,3430,0
20230619,165300,4301388985,3430,3430,3430,3430,0
20230619,165200,4301388985,3430,3430,3430,3430,0
20230619,165100,4301388985,3430,3430,3430,3430,0
20230619,165000,4301388985,3430,3430,3430,3430,10244
20230619,164900,4301388985,3430,3430,3430,3430,0
20230619,164800,4301388985,3430,3430,3430,3430,0
20230619,164700,4301388985,3430,3430,3430,3430,0
20230619,164600,4301388985,3430,3430,3430,3430,0
20230619,164500,4301388985,3430,3430,3430,3430,0
20230619,164400,4301388985,3430,3430,3430,3430,0
20230619,164300,4301388985,3430,3430,3430,3430,0
20230619,164200,4301388985,3430,3430,3430,3430,0
20230619,164100,4301388985,3430,3430,3430,3430,0
20230619,164000,4301388985,3430,3430,3430,3430,0
20230619,163900,4301388985,3430,3430,3430,3430,0
20230619,163800,4301388985,3430,3430,3430,3430,0
20230619,163700,4301388985,3430,3430,3430,3430,0
20230619,163600,4301388985,3430,3430,3430,3430,0
20230619,163500,4301388985,3430,3430,3430,3430,0
20230619,163400,4301388985,3430,3430,3430,3430,0
20230619,163300,4301388985,3430,3430,3430,3430,0
20230619,163200,4301388985,3430,3430,3430,3430,0
20230619,163100,4301388985,3430,3430,3430,3430,0
20230619,163000,4301388985,3430,3430,3430,3430,0
20230619,162900,4301388985,3430,3430,3430,3430,0
20230619,162800,4301388985,3430,3430,3430,3430,0
20230619,162700,4301388985,3430,3430,3430,3430,0
20230619,162600,4301388985,3430,3430,3430,3430,0
20230619,162500,4301388985,3430,3430,3430,3430,0
20230619,162400,4301388985,3430,3430,3430,3430,0
20230619,162300,4301388985,3430,3430,3430,3430,0
20230619,162200,4301388985,3430,3430,3430,3430,0
20230619,162100,4301388985,3430,3430,3430,3430,0
20230619,162000,4301388985,3430,3430,3430,3430,10244
20230619,161900,4301388985,3430,3430,3430,3430,0
20230619,161800,4301388985,3430,3430,3430,3430,0
20230619,161700,4301388985,3430,3430,3430,3430,0
20230619,161600,4301388985,3430,3430,3430,3430,0
20230619,161500,4301388985,3430,3430,3430,3430,0
20230619,161400,4301388985,3430,3430,3430,3430,0
20230619,161300,4301388985,3430,3430,3430,3430,0
20230619,161200,4301388985,3430,3430,3430,3430,0
20230619,161100,4301388985,3430,3430,3430,3430,0
20230619,161000,4301388985,3430,3430,3430,3430,0
20230619,160900,4301388985,3430,3430,3430,3430,0
20230619,160800,4301388985,3430,3430,3430,3430,0
20230619,160700,4301388985,3430,3430,3430,3430,0
20230619,160600,4301388985,3430,3430,3430,3430,0
20230619,160500,4301388985,3430,3430,3430,3430,0
20230619,160400,4301388985,3430,3430,3430,3430,0
20230619,160300,4301388985,3430,3430,3430,3430,0
20230619,160200,4301388985,3430,3430,3430,3430,0
20230619,160100,4301388985,3430,3430,3430,3430,0
20230619,160000,4301388985,3430,3430,3430,3430,0
20230619,155900,4301388985,3430,3430,3430,3430,0
20230619,155800,4301388985,3430,3430,3430,3430,0
20230619,155700,4301388985,3430,3430,3430,3430,0
20230619,155600,4301388985,3430,3430,3430,3430,0
20230619,155500,4301388985,3430,3430,3430,3430,0
20230619,155400,4301388985,3430,3430,3430,3430,0
20230619,155300,4301388985,3430,3430,3430,3430,0
20230619,155200,4301388985,3430,3430,3430,3430,0
20230619,155100,4301388985,3430,3430,3430,3430,0
20230619,155000,4301388985,3430,3430,3430,3430,10244
20230619,154900,4301388985,3430,3430,3430,3430,0
20230619,154800,4301388985,3430,3430,3430,3430,0
20230619,154700,4301388985,3430,3430,3430,3430,0
20230619,154600,4301388985,3430,3430,3430,3430,0
20230619,154500,4301388985,3430,3430,3430,3430,0
20230619,154400,4301388985,3430,3430,3430,3430,0
20230619,154300,4301388985,3430,3430,3430,3430,0
20230619,154200,4301388985,3430,3430,3430,3430,0
20230619,154100,4301388985,3430,3430,3430,3430,0
20230619,154000,4301388985,3430,3430,3430,3430,0
20230619,153900,4301388985,3430,3430,3430,3430,0
20230619,153800,4301388985,3430,3430,3430,3430,0
20230619,153700,4301388985,3430,3430,3430,3430,0
20230619,153600,4301388985,3430,3430,3430,3430,0
20230619,153500,4301388985,3430,3430,3430,3430,0
20230619,153400,4301388985,3430,3430,3430,3430,0
20230619,153300,4301388985,3430,3430,3430,3430,0
20230619,153200,4301388985,3430,3430,3430,3430,0
20230619,153100,4301388985,3430,3430,3430,3430,0
20230619,153000,4301388985,3430,3430,3430,3430,10244
20230619,152900,4266252065,3425,3425,3425,3425,0
20230619,152800,4266252065,3425,3425,3425,3425,0
20230619,152700,4266252065,3425,3425,3425,3425,0
20230619,152600,4266252065,3425,3425,3425,3425,0
20230619,152500,4266252065,3425,3425,3425,3425,0
20230619,152400,4266252065,3425,3425,3425,3425,0
20230619,152300,4266252065,3425,3425,3425,3425,0
20230619,152200,4266252065,3425,3425,3425,3425,0
20230619,152100,4266252065,3425,3425,3425,3425,0
20230619,152000,4266252065,3425,3425,3425,3425,0
20230619,151900,4266252065,3425,3435,3435,3395,13825
20230619,151800,4219243740,3435,3430,3435,3400,11794
20230619,151700,4178985705,3430,3445,3445,3430,5854
20230619,151600,4158884365,3440,3450,3450,3440,4755
20230619,151500,4142520140,3445,3445,3445,3445,386
20230619,151400,4141190370,3450,3450,3455,3445,885
20230619,151300,4138137475,3450,3450,3450,3450,609
20230619,151200,4136036425,3450,3445,3450,3445,1676
20230619,151100,4130254230,3440,3440,3440,3435,882
20230619,151000,4127220530,3440,3435,3440,3435,305
20230619,150900,4126172355,3440,3435,3440,3430,2403
20230619,150800,4117916705,3440,3445,3445,3440,2763
20230619,150700,4108404410,3450,3450,3455,3445,4957
20230619,150600,4091297395,3450,3435,3450,3435,6430
20230619,150500,4069134375,3430,3435,3440,3430,5032
20230619,150400,4051847460,3435,3440,3440,3435,2327
20230619,150300,4043848370,3440,3425,3440,3425,762
20230619,150200,4041229345,3425,3445,3445,3425,1411
20230619,150100,4036387755,3445,3450,3450,3445,1382
20230619,150000,4031626710,3450,3425,3450,3425,5473
20230619,145900,4012788585,3425,3420,3425,3420,1081
20230619,145800,4009091315,3420,3420,3420,3420,782
20230619,145700,4006416875,3425,3425,3430,3425,1726
20230619,145600,4000505320,3420,3420,3420,3420,798
20230619,145500,3997776160,3420,3425,3425,3420,1515
20230619,145400,3992593375,3425,3425,3425,3425,410
20230619,145300,3991189125,3425,3415,3425,3415,10850
20230619,145200,3954087115,3415,3415,3415,3415,220
20230619,145100,3953335815,3415,3410,3415,3410,1533
20230619,145000,3948100635,3410,3410,3410,3410,598
20230619,144900,3946061455,3405,3405,3405,3405,1031
20230619,144800,3942550900,3405,3405,3405,3405,23
20230619,144700,3942472585,3405,3405,3410,3405,570
20230619,144600,3940530440,3405,3400,3405,3400,2
20230619,144500,3940523635,3400,3410,3410,3400,5803
20230619,144400,3920782725,3410,3410,3410,3410,1500
20230619,144300,3915667725,3405,3410,3410,3405,1906
20230619,144200,3909177780,3405,3415,3415,3405,1053
20230619,144100,3905590030,3415,3410,3415,3410,86
20230619,144000,3905296670,3410,3410,3415,3405,1197
20230619,143900,3901215895,3410,3415,3415,3410,402
20230619,143800,3899844100,3415,3410,3415,3410,203
20230619,143700,3899151330,3410,3410,3410,3410,100
20230619,143600,3898810330,3410,3410,3410,3410,994
20230619,143500,3895420790,3410,3410,3410,3410,0
20230619,143400,3895420790,3410,3410,3410,3410,50
20230619,143300,3895250290,3410,3410,3410,3410,2794
20230619,143200,3885722750,3420,3420,3420,3415,4071
20230619,143100,3871812990,3420,3425,3425,3420,129
20230619,143000,3871371260,3420,3420,3425,3420,1385
20230619,142900,3866633540,3420,3420,3420,3420,142
20230619,142800,3866147900,3420,3420,3425,3420,3197
20230619,142700,3855214155,3425,3430,3430,3425,4253
20230619,142600,3840639975,3430,3430,3435,3430,1526
20230619,142500,3835405790,3430,3430,3430,3430,943
20230619,142400,3832171300,3435,3435,3435,3435,0
20230619,142300,3832171300,3435,3435,3435,3435,3
20230619,142200,3832160995,3425,3425,3435,3420,7236
20230619,142100,3807345605,3420,3425,3425,3415,4632
20230619,142000,3791515600,3425,3425,3425,3425,6
20230619,141900,3791495050,3415,3420,3420,3415,1000
20230619,141800,3788079385,3420,3425,3430,3420,7062
20230619,141700,3763892055,3420,3425,3425,3420,98
20230619,141600,3763556410,3425,3420,3425,3415,95
20230619,141500,3763231895,3415,3420,3420,3415,3480
20230619,141400,3751330320,3420,3420,3420,3415,602
20230619,141300,3749271980,3420,3415,3420,3415,3825
20230619,141200,3736199025,3415,3415,3415,3415,1775
20230619,141100,3730137400,3420,3420,3420,3420,649
20230619,141000,3727917820,3415,3415,3420,3415,2216
20230619,140900,3720345180,3415,3415,3415,3415,1162
20230619,140800,3716376950,3410,3410,3410,3410,2873
20230619,140700,3706580020,3410,3405,3410,3405,2287
20230619,140600,3698792780,3400,3390,3400,3390,1250
20230619,140500,3694542790,3395,3395,3395,3390,509
20230619,140400,3692816080,3395,3395,3395,3395,1654
20230619,140300,3687200750,3395,3390,3395,3390,278
20230619,140200,3686258250,3395,3395,3395,3395,343
20230619,140100,3685093765,3395,3395,3395,3390,694
20230619,140000,3682737645,3395,3390,3395,3390,17
20230619,135900,3682679940,3385,3390,3390,3385,1103
20230619,135800,3678942625,3385,3385,3390,3385,775
20230619,135700,3676316015,3385,3385,3390,3385,1050
20230619,135600,3672757205,3380,3380,3380,3380,176
20230619,135500,3672162325,3380,3380,3385,3380,1986
20230619,135400,3665449595,3380,3385,3390,3380,2819
20230619,135300,3655909485,3390,3390,3390,3385,120
20230619,135200,3655503010,3390,3385,3390,3385,1570
20230619,135100,3650180765,3385,3385,3390,3385,186
20230619,135000,3649551150,3385,3385,3385,3380,1734
20230619,134900,3643681715,3385,3385,3385,3385,285
20230619,134800,3642716990,3385,3385,3385,3385,211
20230619,134700,3642002755,3385,3380,3390,3380,1259
20230619,134600,3637746320,3385,3385,3385,3385,41
20230619,134500,3637607535,3390,3390,3390,3385,538
20230619,134400,3635783885,3390,3385,3390,3385,66
20230619,134300,3635560470,3385,3385,3385,3385,374
20230619,134200,3634294480,3385,3385,3390,3385,1769
20230619,134100,3628298050,3385,3385,3385,3385,179
20230619,134000,3627692135,3385,3390,3390,3385,738
20230619,133900,3625193955,3390,3380,3390,3380,586
20230619,133800,3623210405,3380,3390,3390,3380,115
20230619,133700,3622821465,3380,3385,3385,3380,6199
20230619,133600,3601844290,3390,3385,3390,3385,106
20230619,133500,3601485385,3390,3385,3390,3380,1956
20230619,133400,3594869680,3385,3385,3385,3385,432
20230619,133300,3593407360,3385,3380,3385,3380,2122
20230619,133200,3586232385,3385,3385,3385,3385,1565
20230619,133100,3580934860,3385,3385,3385,3385,2013
20230619,133000,3574120855,3385,3380,3385,3380,434
20230619,132900,3572653410,3380,3385,3385,3380,130
20230619,132800,3572213370,3380,3385,3385,3380,1119
20230619,132700,3568431050,3385,3385,3385,3380,537
20230619,132600,3566614380,3385,3385,3390,3380,291
20230619,132500,3565629655,3380,3390,3390,3380,1983
20230619,132400,3558917360,3385,3390,3390,3385,236
20230619,132300,3558118430,3385,3385,3385,3385,440
20230619,132200,3556629030,3390,3385,3390,3385,448
20230619,132100,3555112530,3385,3385,3385,3380,674
20230619,132000,3552831540,3385,3390,3390,3385,5791
20230619,131900,3533228255,3390,3385,3390,3385,1051
20230619,131800,3529668995,3385,3385,3385,3380,3950
20230619,131700,3516302095,3385,3385,3385,3385,1595
20230619,131600,3510903020,3390,3385,3390,3385,1812
20230619,131500,3504769205,3380,3385,3385,3380,186
20230619,131400,3504139725,3385,3385,3385,3385,7865
20230619,131300,3477516700,3385,3385,3390,3385,137
20230619,131200,3477052945,3385,3385,3385,3385,1899
20230619,131100,3470624830,3390,3390,3390,3390,509
20230619,131000,3468899320,3390,3390,3395,3390,271
20230619,130900,3467980380,3390,3405,3405,3390,20290
20230619,130800,3399140690,3405,3400,3405,3400,133
20230619,130700,3398688480,3400,3395,3400,3395,1060
20230619,130600,3395086480,3400,3400,3400,3400,102
20230619,130500,3394739680,3400,3400,3400,3395,489
20230619,130400,3393079450,3400,3400,3400,3400,1646
20230619,130300,3387483050,3400,3405,3405,3400,130
20230619,130200,3387040995,3400,3395,3405,3395,80
20230619,130100,3386768950,3400,3400,3400,3400,7790
20230619,130000,3360282950,3410,3405,3410,3400,352
20230619,125900,3359085580,3410,3410,3410,3410,130
20230619,125800,3358642280,3410,3410,3415,3400,270
20230619,125700,3357722465,3410,3410,3410,3410,1590
20230619,125600,3352300565,3410,3405,3410,3400,1238
20230619,125500,3348079390,3410,3405,3410,3405,812
20230619,125400,3345314490,3405,3400,3405,3400,501
20230619,125300,3343611085,3400,3410,3410,3395,5512
20230619,125200,3324862525,3405,3410,3410,3405,879
20230619,125100,3321866160,3400,3405,3410,3400,822
20230619,125000,3319071135,3410,3410,3410,3400,693
20230619,124900,3316711520,3410,3405,3410,3405,3013
20230619,124800,3306447600,3405,3400,3405,3395,4302
20230619,124700,3291827305,3400,3400,3400,3400,33
20230619,124600,3291715105,3395,3400,3400,3395,145
20230619,124500,3291222825,3395,3395,3395,3390,2006
20230619,124400,3284413955,3395,3395,3395,3395,172
20230619,124300,3283830015,3395,3395,3395,3390,839
20230619,124200,3280983160,3395,3395,3395,3395,223
20230619,124100,3280226075,3395,3395,3395,3395,678
20230619,124000,3277924265,3400,3395,3400,3395,1259
20230619,123900,3273649955,3395,3395,3400,3395,1567
20230619,123800,3268329975,3400,3405,3405,3395,1317
20230619,123700,3263857070,3400,3405,3405,3400,540
20230619,123600,3262018395,3405,3405,3405,3405,3
20230619,123500,3262008180,3405,3405,3405,3405,10
20230619,123400,3261974130,3405,3405,3405,3400,436
20230619,123300,3260490795,3405,3400,3405,3400,2244
20230619,123200,3252861190,3400,3400,3400,3395,354
20230619,123100,3251658335,3395,3390,3395,3390,1307
20230619,123000,3247225230,3390,3390,3390,3390,307
20230619,122900,3246184500,3395,3395,3395,3395,640
20230619,122800,3244011700,3390,3395,3395,3390,589
20230619,122700,3242012545,3395,3390,3395,3390,389
20230619,122600,3240693825,3390,3390,3395,3390,2021
20230619,122500,3233842065,3390,3390,3390,3390,63
20230619,122400,3233628495,3395,3390,3395,3390,111
20230619,122300,3233252200,3395,3400,3400,3385,163
20230619,122200,3232699220,3390,3400,3400,3390,273
20230619,122100,3231771120,3400,3395,3400,3385,1945
20230619,122000,3225176185,3400,3390,3400,3385,9634
20230619,121900,3192485385,3395,3390,3395,3390,262
20230619,121800,3191597180,3390,3385,3395,3385,2214
20230619,121700,3184098615,3385,3385,3390,3385,1760
20230619,121600,3178133445,3390,3390,3395,3390,4379
20230619,121500,3163288610,3390,3390,3395,3390,1185
20230619,121400,3159271160,3400,3395,3400,3395,60
20230619,121300,3159067455,3395,3395,3400,3390,1108
20230619,121200,3155309055,3395,3395,3400,3390,1578
20230619,121100,3149954740,3400,3400,3400,3395,3804
20230619,121000,3137040140,3400,3395,3400,3385,1610
20230619,120900,3131573710,3395,3380,3395,3380,19802
20230619,120800,3064488130,3385,3375,3385,3375,1680
20230619,120700,3058812870,3380,3380,3385,3375,1907
20230619,120600,3052365890,3385,3380,3385,3380,832
20230619,120500,3049553570,3385,3375,3385,3375,2093
20230619,120400,3042479955,3380,3375,3380,3375,790
20230619,120300,3039813205,3375,3380,3385,3375,1138
20230619,120200,3035966905,3385,3380,3385,3380,608
20230619,120100,3033911460,3380,3380,3380,3375,1893
20230619,120000,3027521995,3380,3380,3390,3380,1808
20230619,115900,3021410860,3385,3385,3385,3385,535
20230619,115800,3019599885,3385,3390,3390,3385,951
20230619,115700,3016379950,3395,3390,3395,3385,2147
20230619,115600,3009110835,3390,3385,3390,3385,1555
20230619,115500,3003839440,3390,3385,3390,3385,2430
20230619,115400,2995609455,3390,3385,3390,3380,1233
20230619,115300,2991437365,3385,3385,3390,3385,1945
20230619,115200,2984853470,3390,3390,3395,3385,1964
20230619,115100,2978194910,3395,3395,3395,3390,1674
20230619,115000,2972516535,3395,3395,3395,3395,2535
20230619,114900,2963910210,3395,3390,3395,3385,946
20230619,114800,2960701070,3395,3395,3395,3390,1312
20230619,114700,2956247135,3395,3395,3400,3390,3091
20230619,114600,2945758185,3395,3375,3395,3375,8281
20230619,114500,2917761860,3375,3360,3375,3355,626
20230619,114400,2915655550,3355,3370,3380,3355,10097
20230619,114300,2881712865,3380,3380,3380,3370,3521
20230619,114200,2869825575,3380,3380,3380,3375,2393
20230619,114100,2861747385,3380,3365,3380,3360,3052
20230619,114000,2851467535,3360,3365,3365,3350,14906
20230619,113900,2801487500,3365,3370,3370,3350,13501
20230619,113800,2756154640,3380,3380,3385,3365,10908
20230619,113700,2719380195,3380,3380,3385,3375,1546
20230619,113600,2714151390,3385,3385,3390,3380,2699
20230619,113500,2705014565,3390,3390,3395,3385,1084
20230619,113400,2701340805,3390,3390,3390,3370,6990
20230619,113300,2677697970,3390,3385,3390,3385,3382
20230619,113200,2666249610,3385,3380,3385,3380,1814
20230619,113100,2660117620,3380,3375,3385,3375,1138
20230619,113000,2656266725,3385,3390,3390,3355,24445
20230619,112900,2573985355,3390,3390,3395,3385,4782
20230619,112800,2557775760,3390,3390,3390,3385,5472
20230619,112700,2539251990,3390,3385,3390,3385,3684
20230619,112600,2526766645,3385,3390,3395,3375,5876
20230619,112500,2506900770,3390,3400,3400,3380,5648
20230619,112400,2487766430,3400,3400,3405,3400,2735
20230619,112300,2478467395,3400,3400,3410,3390,2409
20230619,112200,2470289800,3410,3385,3415,3380,31909
20230619,112100,2362202415,3385,3395,3395,3385,11542
20230619,112000,2323084830,3395,3420,3420,3390,18716
20230619,111900,2259384065,3420,3420,3420,3415,1394
20230619,111800,2254621045,3415,3420,3420,3415,2325
20230619,111700,2246675245,3415,3420,3425,3415,308
20230619,111600,2245622885,3425,3410,3425,3405,10319
20230619,111500,2210382055,3410,3410,3415,3405,7377
20230619,111400,2185246695,3405,3415,3420,3405,12241
20230619,111300,2143494550,3420,3420,3420,3410,8836
20230619,111200,2113331940,3425,3420,3425,3415,7014
20230619,111100,2089358390,3420,3430,3430,3420,4658
20230619,111000,2073410795,3425,3435,3435,3420,4194
20230619,110900,2059036270,3435,3430,3440,3430,5532
20230619,110800,2040053810,3430,3435,3435,3430,1022
20230619,110700,2036545545,3435,3435,3440,3430,1628
20230619,110600,2030951850,3435,3435,3435,3420,3862
20230619,110500,2017707210,3435,3430,3440,3400,18419
20230619,110400,1954772690,3430,3460,3460,3430,10662
20230619,110300,1918083140,3460,3460,3470,3445,10438
20230619,110200,1882005865,3450,3430,3460,3420,41313
20230619,110100,1739862785,3300,3300,3300,3300,0
20230619,110000,1739862785,3300,3300,3300,3300,0
20230619,105900,1739862785,3300,3500,3505,3300,77367
20230619,105800,1473034025,3500,3500,3505,3500,230
20230619,105700,1472229015,3495,3500,3500,3495,1247
20230619,105600,1467869595,3500,3500,3500,3500,382
20230619,105500,1466532595,3500,3500,3500,3495,250
20230619,105400,1465657600,3500,3510,3510,3500,3298
20230619,105300,1454112120,3510,3510,3510,3510,17
20230619,105200,1454052450,3510,3505,3510,3505,1372
20230619,105100,1449236975,3500,3505,3510,3495,1790
20230619,105000,1442971420,3505,3510,3510,3500,2146
20230619,104900,1435459000,3510,3495,3520,3490,5909
20230619,104800,1414764095,3500,3505,3510,3485,40137
20230619,104700,1274653295,3505,3535,3535,3505,7377
20230619,104600,1248773890,3535,3535,3535,3535,0
20230619,104500,1248773890,3535,3535,3535,3535,40
20230619,104400,1248632490,3550,3550,3550,3550,0
20230619,104300,1248632490,3550,3520,3560,3520,7815
20230619,104200,1220831780,3535,3530,3535,3530,65
20230619,104100,1220602180,3530,3530,3530,3515,4902
20230619,104000,1203351795,3530,3530,3530,3530,111
20230619,103900,1202959965,3530,3530,3530,3530,392
20230619,103800,1201576205,3525,3535,3535,3525,2157
20230619,103700,1193966915,3535,3535,3535,3535,415
20230619,103600,1192499890,3535,3545,3560,3535,1549
20230619,103500,1187019940,3560,3545,3560,3545,3752
20230619,103400,1173700575,3550,3545,3550,3540,451
20230619,103300,1172101065,3545,3535,3545,3535,1931
20230619,103200,1165262345,3535,3535,3535,3535,126
20230619,103100,1164816935,3535,3535,3535,3535,606
20230619,103000,1162674725,3540,3540,3540,3540,803
20230619,102900,1159832105,3540,3540,3540,3540,1254
20230619,102800,1155392945,3540,3540,3540,3540,350
20230619,102700,1154153945,3540,3540,3540,3540,1015
20230619,102600,1150560845,3545,3545,3545,3540,325
20230619,102500,1149408730,3545,3540,3545,3540,110
20230619,102400,1149018830,3540,3540,3540,3540,108
20230619,102300,1148636510,3540,3540,3540,3540,1743
20230619,102200,1142466290,3540,3535,3540,3535,1208
20230619,102100,1138190105,3535,3535,3535,3530,400
20230619,102000,1136776165,3535,3530,3535,3525,158
20230619,101900,1136218715,3530,3530,3530,3530,37
20230619,101800,1136088105,3530,3530,3530,3530,40
20230619,101700,1135946905,3530,3530,3530,3530,1130
20230619,101600,1131958005,3530,3535,3540,3530,564
20230619,101500,1129966705,3535,3535,3540,3530,4702
20230619,101400,1113345210,3535,3540,3540,3535,183
20230619,101300,1112698190,3540,3535,3540,3535,322
20230619,101200,1111559615,3540,3540,3550,3535,3609
20230619,101100,1098783550,3540,3515,3540,3510,10519
20230619,101000,1061683310,3510,3510,3515,3510,4703
20230619,100900,1045157115,3510,3510,3510,3510,177
20230619,100800,1044535845,3510,3510,3510,3510,1233
20230619,100700,1040208015,3510,3510,3510,3505,459
20230619,100600,1038597820,3510,3510,3510,3510,330
20230619,100500,1037439520,3510,3510,3515,3510,4283
20230619,100400,1022406140,3515,3515,3515,3515,401
20230619,100300,1020996625,3515,3515,3515,3515,600
20230619,100200,1018887625,3515,3510,3515,3510,631
20230619,100100,1016669665,3515,3515,3520,3495,20684
20230619,100000,944307640,3515,3520,3520,3515,2124
20230619,095900,936839125,3525,3525,3525,3520,2529
20230619,095800,927931980,3525,3520,3525,3515,2406
20230619,095700,919459190,3520,3505,3520,3505,8381
20230619,095600,890047225,3505,3505,3505,3500,735
20230619,095500,887471550,3505,3500,3505,3500,3393
20230619,095400,875596035,3500,3510,3510,3500,2138
20230619,095300,868109995,3495,3500,3505,3495,700
20230619,095200,865659820,3500,3500,3510,3500,1588
20230619,095100,860097080,3500,3505,3505,3500,10280
20230619,095000,824091525,3510,3515,3515,3510,1856
20230619,094900,817571210,3515,3505,3515,3505,2139
20230619,094800,810064620,3510,3510,3510,3510,1024
20230619,094700,806470380,3505,3505,3505,3500,551
20230619,094600,804539180,3505,3505,3505,3505,1296
20230619,094500,799996700,3505,3510,3510,3505,7
20230619,094400,799972150,3510,3510,3510,3505,2501
20230619,094300,791205200,3505,3510,3510,3505,1084
20230619,094200,787402360,3520,3495,3520,3495,4720
20230619,094100,770829205,3500,3490,3500,3490,1226
20230619,094000,766545365,3485,3490,3500,3485,13656
20230619,093900,718835360,3495,3495,3495,3490,2943
20230619,093800,708564155,3490,3495,3495,3490,3429
20230619,093700,696590730,3495,3495,3495,3490,4938
20230619,093600,679351880,3495,3500,3500,3495,3380
20230619,093500,667538175,3505,3505,3505,3495,4838
20230619,093400,650619190,3505,3505,3505,3500,4327
20230619,093300,635473055,3500,3505,3510,3500,3843
20230619,093200,622017990,3505,3510,3515,3500,5532
20230619,093100,602625960,3510,3515,3515,3510,737
20230619,093000,600037410,3515,3515,3515,3510,2070
20230619,092900,592767565,3515,3525,3525,3515,1603
20230619,092800,587128845,3525,3530,3530,3520,2512
20230619,092700,578262515,3530,3520,3530,3520,759
20230619,092600,575590505,3520,3510,3520,3505,6043
20230619,092500,554354070,3505,3515,3515,3490,10464
20230619,092400,517707685,3515,3510,3515,3505,6373
20230619,092300,495362090,3510,3510,3515,3505,10205
20230619,092200,459545005,3510,3520,3520,3510,4906
20230619,092100,442302605,3520,3520,3530,3515,3577
20230619,092000,429718390,3515,3530,3535,3515,10388
20230619,091900,393064940,3530,3535,3535,3525,4260
20230619,091800,378026825,3535,3540,3540,3535,5314
20230619,091700,359223120,3540,3545,3545,3540,2543
20230619,091600,350219540,3540,3545,3545,3540,5771
20230619,091500,329779095,3545,3540,3545,3540,2741
20230619,091400,320063480,3545,3545,3545,3540,4083
20230619,091300,305605015,3540,3550,3550,3540,7160
20230619,091200,280246795,3545,3570,3570,3545,12558
20230619,091100,235645195,3570,3570,3570,3555,7559
20230619,091000,208721070,3570,3565,3590,3565,710
20230619,090900,206186735,3565,3570,3590,3565,4602
20230619,090800,189763630,3570,3570,3580,3560,9944
20230619,090700,154250140,3570,3580,3580,3565,5740
20230619,090600,133745565,3585,3595,3595,3570,4358
20230619,090500,118151295,3595,3605,3605,3585,7046
20230619,090400,92833180,3605,3615,3615,3605,3956
20230619,090300,78551130,3615,3640,3640,3615,4744
20230619,090200,61361480,3630,3655,3655,3630,6758
20230619,090100,36734295,3655,3655,3655,3645,865
20230619,090000,33573220,3655,3655,3660,3640,8852