stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,184400,31907072405,2240,2240,2240,2240,139509
20230619,184300,31907072405,2240,2240,2240,2240,0
20230619,184200,31907072405,2240,2240,2240,2240,0
20230619,184100,31907072405,2240,2240,2240,2240,0
20230619,184000,31907072405,2240,2240,2240,2240,0
20230619,183900,31907072405,2240,2240,2240,2240,0
20230619,183800,31907072405,2240,2240,2240,2240,0
20230619,183700,31907072405,2240,2240,2240,2240,0
20230619,183600,31907072405,2240,2240,2240,2240,0
20230619,183500,31907072405,2240,2240,2240,2240,0
20230619,183400,31907072405,2240,2240,2240,2240,0
20230619,183300,31907072405,2240,2240,2240,2240,0
20230619,183200,31907072405,2240,2240,2240,2240,0
20230619,183100,31907072405,2240,2240,2240,2240,0
20230619,183000,31907072405,2240,2240,2240,2240,0
20230619,182900,31907072405,2240,2240,2240,2240,0
20230619,182800,31907072405,2240,2240,2240,2240,0
20230619,182700,31907072405,2240,2240,2240,2240,0
20230619,182600,31907072405,2240,2240,2240,2240,0
20230619,182500,31907072405,2240,2240,2240,2240,0
20230619,182400,31907072405,2240,2240,2240,2240,0
20230619,182300,31907072405,2240,2240,2240,2240,0
20230619,182200,31907072405,2240,2240,2240,2240,0
20230619,182100,31907072405,2240,2240,2240,2240,0
20230619,182000,31907072405,2240,2240,2240,2240,0
20230619,181900,31907072405,2240,2240,2240,2240,0
20230619,181800,31907072405,2240,2240,2240,2240,0
20230619,181700,31907072405,2240,2240,2240,2240,0
20230619,181600,31907072405,2240,2240,2240,2240,0
20230619,181500,31907072405,2240,2240,2240,2240,0
20230619,181400,31907072405,2240,2240,2240,2240,139509
20230619,181300,31907072405,2240,2240,2240,2240,0
20230619,181200,31907072405,2240,2240,2240,2240,0
20230619,181100,31907072405,2240,2240,2240,2240,0
20230619,181000,31907072405,2240,2240,2240,2240,0
20230619,180900,31907072405,2240,2240,2240,2240,0
20230619,180800,31907072405,2240,2240,2240,2240,0
20230619,180700,31907072405,2240,2240,2240,2240,0
20230619,180600,31907072405,2240,2240,2240,2240,0
20230619,180500,31907072405,2240,2240,2240,2240,0
20230619,180400,31907072405,2240,2240,2240,2240,0
20230619,180300,31907072405,2240,2240,2240,2240,0
20230619,180200,31907072405,2240,2240,2240,2240,0
20230619,180100,31907072405,2240,2240,2240,2240,0
20230619,180000,31907072405,2240,2240,2240,2240,0
20230619,175900,31907072405,2240,2240,2240,2240,0
20230619,175800,31907072405,2240,2240,2240,2240,0
20230619,175700,31907072405,2240,2240,2240,2240,0
20230619,175600,31907072405,2240,2240,2240,2240,0
20230619,175500,31907072405,2240,2240,2240,2240,0
20230619,175400,31907072405,2240,2240,2240,2240,0
20230619,175300,31907072405,2240,2240,2240,2240,0
20230619,175200,31907072405,2240,2240,2240,2240,0
20230619,175100,31907072405,2240,2240,2240,2240,0
20230619,175000,31907072405,2240,2240,2240,2240,0
20230619,174900,31907072405,2240,2240,2240,2240,0
20230619,174800,31907072405,2240,2240,2240,2240,0
20230619,174700,31907072405,2240,2240,2240,2240,0
20230619,174600,31907072405,2240,2240,2240,2240,0
20230619,174500,31907072405,2240,2240,2240,2240,0
20230619,174400,31907072405,2240,2240,2240,2240,139509
20230619,174300,31907072405,2240,2240,2240,2240,0
20230619,174200,31907072405,2240,2240,2240,2240,0
20230619,174100,31907072405,2240,2240,2240,2240,0
20230619,174000,31907072405,2240,2240,2240,2240,0
20230619,173900,31907072405,2240,2240,2240,2240,0
20230619,173800,31907072405,2240,2240,2240,2240,0
20230619,173700,31907072405,2240,2240,2240,2240,0
20230619,173600,31907072405,2240,2240,2240,2240,0
20230619,173500,31907072405,2240,2240,2240,2240,0
20230619,173400,31907072405,2240,2240,2240,2240,0
20230619,173300,31907072405,2240,2240,2240,2240,0
20230619,173200,31907072405,2240,2240,2240,2240,0
20230619,173100,31907072405,2240,2240,2240,2240,0
20230619,173000,31907072405,2240,2240,2240,2240,0
20230619,172900,31907072405,2240,2240,2240,2240,0
20230619,172800,31907072405,2240,2240,2240,2240,0
20230619,172700,31907072405,2240,2240,2240,2240,0
20230619,172600,31907072405,2240,2240,2240,2240,0
20230619,172500,31907072405,2240,2240,2240,2240,0
20230619,172400,31907072405,2240,2240,2240,2240,0
20230619,172300,31907072405,2240,2240,2240,2240,0
20230619,172200,31907072405,2240,2240,2240,2240,0
20230619,172100,31907072405,2240,2240,2240,2240,0
20230619,172000,31907072405,2240,2240,2240,2240,0
20230619,171900,31907072405,2240,2240,2240,2240,0
20230619,171800,31907072405,2240,2240,2240,2240,0
20230619,171700,31907072405,2240,2240,2240,2240,0
20230619,171600,31907072405,2240,2240,2240,2240,0
20230619,171500,31907072405,2240,2240,2240,2240,0
20230619,171400,31907072405,2240,2240,2240,2240,139509
20230619,171300,31907072405,2240,2240,2240,2240,0
20230619,171200,31907072405,2240,2240,2240,2240,0
20230619,171100,31907072405,2240,2240,2240,2240,0
20230619,171000,31907072405,2240,2240,2240,2240,0
20230619,170900,31907072405,2240,2240,2240,2240,0
20230619,170800,31907072405,2240,2240,2240,2240,0
20230619,170700,31907072405,2240,2240,2240,2240,0
20230619,170600,31907072405,2240,2240,2240,2240,0
20230619,170500,31907072405,2240,2240,2240,2240,0
20230619,170400,31907072405,2240,2240,2240,2240,0
20230619,170300,31907072405,2240,2240,2240,2240,0
20230619,170200,31907072405,2240,2240,2240,2240,0
20230619,170100,31907072405,2240,2240,2240,2240,0
20230619,170000,31907072405,2240,2240,2240,2240,0
20230619,165900,31907072405,2240,2240,2240,2240,0
20230619,165800,31907072405,2240,2240,2240,2240,0
20230619,165700,31907072405,2240,2240,2240,2240,0
20230619,165600,31907072405,2240,2240,2240,2240,0
20230619,165500,31907072405,2240,2240,2240,2240,0
20230619,165400,31907072405,2240,2240,2240,2240,0
20230619,165300,31907072405,2240,2240,2240,2240,0
20230619,165200,31907072405,2240,2240,2240,2240,0
20230619,165100,31907072405,2240,2240,2240,2240,0
20230619,165000,31907072405,2240,2240,2240,2240,0
20230619,164900,31907072405,2240,2240,2240,2240,0
20230619,164800,31907072405,2240,2240,2240,2240,0
20230619,164700,31907072405,2240,2240,2240,2240,0
20230619,164600,31907072405,2240,2240,2240,2240,0
20230619,164500,31907072405,2240,2240,2240,2240,0
20230619,164400,31907072405,2240,2240,2240,2240,139509
20230619,164300,31907072405,2240,2240,2240,2240,0
20230619,164200,31907072405,2240,2240,2240,2240,0
20230619,164100,31907072405,2240,2240,2240,2240,0
20230619,164000,31907072405,2240,2240,2240,2240,0
20230619,163900,31907072405,2240,2240,2240,2240,0
20230619,163800,31907072405,2240,2240,2240,2240,0
20230619,163700,31907072405,2240,2240,2240,2240,0
20230619,163600,31907072405,2240,2240,2240,2240,0
20230619,163500,31907072405,2240,2240,2240,2240,0
20230619,163400,31907072405,2240,2240,2240,2240,0
20230619,163300,31907072405,2240,2240,2240,2240,0
20230619,163200,31907072405,2240,2240,2240,2240,0
20230619,163100,31907072405,2240,2240,2240,2240,0
20230619,163000,31907072405,2240,2240,2240,2240,0
20230619,162900,31907072405,2240,2240,2240,2240,0
20230619,162800,31907072405,2240,2240,2240,2240,0
20230619,162700,31907072405,2240,2240,2240,2240,0
20230619,162600,31907072405,2240,2240,2240,2240,0
20230619,162500,31907072405,2240,2240,2240,2240,0
20230619,162400,31907072405,2240,2240,2240,2240,0
20230619,162300,31907072405,2240,2240,2240,2240,0
20230619,162200,31907072405,2240,2240,2240,2240,0
20230619,162100,31907072405,2240,2240,2240,2240,0
20230619,162000,31907072405,2240,2240,2240,2240,0
20230619,161900,31907072405,2240,2240,2240,2240,0
20230619,161800,31907072405,2240,2240,2240,2240,0
20230619,161700,31907072405,2240,2240,2240,2240,0
20230619,161600,31907072405,2240,2240,2240,2240,0
20230619,161500,31907072405,2240,2240,2240,2240,0
20230619,161400,31907072405,2240,2240,2240,2240,139509
20230619,161300,31907072405,2240,2240,2240,2240,0
20230619,161200,31907072405,2240,2240,2240,2240,0
20230619,161100,31907072405,2240,2240,2240,2240,0
20230619,161000,31907072405,2240,2240,2240,2240,0
20230619,160900,31907072405,2240,2240,2240,2240,0
20230619,160800,31907072405,2240,2240,2240,2240,0
20230619,160700,31907072405,2240,2240,2240,2240,0
20230619,160600,31907072405,2240,2240,2240,2240,0
20230619,160500,31907072405,2240,2240,2240,2240,0
20230619,160400,31907072405,2240,2240,2240,2240,0
20230619,160300,31907072405,2240,2240,2240,2240,0
20230619,160200,31907072405,2240,2240,2240,2240,0
20230619,160100,31907072405,2240,2240,2240,2240,0
20230619,160000,31907072405,2240,2240,2240,2240,0
20230619,155900,31907072405,2240,2240,2240,2240,0
20230619,155800,31907072405,2240,2240,2240,2240,0
20230619,155700,31907072405,2240,2240,2240,2240,0
20230619,155600,31907072405,2240,2240,2240,2240,0
20230619,155500,31907072405,2240,2240,2240,2240,0
20230619,155400,31907072405,2240,2240,2240,2240,0
20230619,155300,31907072405,2240,2240,2240,2240,0
20230619,155200,31907072405,2240,2240,2240,2240,0
20230619,155100,31907072405,2240,2240,2240,2240,0
20230619,155000,31907072405,2240,2240,2240,2240,0
20230619,154900,31907072405,2240,2240,2240,2240,0
20230619,154800,31907072405,2240,2240,2240,2240,0
20230619,154700,31907072405,2240,2240,2240,2240,0
20230619,154600,31907072405,2240,2240,2240,2240,0
20230619,154500,31907072405,2240,2240,2240,2240,0
20230619,154400,31907072405,2240,2240,2240,2240,139509
20230619,154300,31907072405,2240,2240,2240,2240,0
20230619,154200,31907072405,2240,2240,2240,2240,0
20230619,154100,31907072405,2240,2240,2240,2240,0
20230619,154000,31907072405,2240,2240,2240,2240,0
20230619,153900,31907072405,2240,2240,2240,2240,0
20230619,153800,31907072405,2240,2240,2240,2240,0
20230619,153700,31907072405,2240,2240,2240,2240,0
20230619,153600,31907072405,2240,2240,2240,2240,0
20230619,153500,31907072405,2240,2240,2240,2240,0
20230619,153400,31907072405,2240,2240,2240,2240,0
20230619,153300,31907072405,2240,2240,2240,2240,0
20230619,153200,31907072405,2240,2240,2240,2240,0
20230619,153100,31907072405,2240,2240,2240,2240,0
20230619,153000,31907072405,2240,2240,2240,2240,139509
20230619,152900,31594572245,2240,2240,2240,2240,0
20230619,152800,31594572245,2240,2240,2240,2240,0
20230619,152700,31594572245,2240,2240,2240,2240,0
20230619,152600,31594572245,2240,2240,2240,2240,0
20230619,152500,31594572245,2240,2240,2240,2240,0
20230619,152400,31594572245,2240,2240,2240,2240,0
20230619,152300,31594572245,2240,2240,2240,2240,0
20230619,152200,31594572245,2240,2240,2240,2240,0
20230619,152100,31594572245,2240,2240,2240,2240,0
20230619,152000,31594572245,2240,2240,2240,2240,0
20230619,151900,31594572245,2240,2250,2250,2230,24366
20230619,151800,31540068495,2250,2240,2250,2240,14849
20230619,151700,31506736425,2245,2240,2245,2235,18973
20230619,151600,31464243275,2235,2245,2245,2235,23323
20230619,151500,31412009480,2245,2245,2250,2240,17262
20230619,151400,31373269585,2245,2245,2250,2240,9543
20230619,151300,31351853000,2245,2255,2255,2245,26665
20230619,151200,31291866500,2255,2265,2270,2255,29450
20230619,151100,31225232295,2265,2265,2265,2255,2657
20230619,151000,31219227220,2265,2270,2270,2255,37441
20230619,150900,31134583035,2270,2270,2270,2260,7121
20230619,150800,31118449840,2270,2275,2275,2265,20925
20230619,150700,31070964605,2275,2265,2280,2265,29129
20230619,150600,31004742740,2265,2260,2270,2260,9180
20230619,150500,30983949375,2260,2270,2270,2260,9826
20230619,150400,30961696250,2270,2265,2270,2265,12809
20230619,150300,30932670580,2265,2270,2275,2265,23584
20230619,150200,30879138240,2275,2265,2275,2260,29520
20230619,150100,30812176570,2265,2250,2265,2250,18612
20230619,150000,30770213520,2250,2245,2255,2240,14677
20230619,145900,30737248445,2245,2250,2250,2245,8760
20230619,145800,30717578320,2245,2250,2250,2245,1154
20230619,145700,30714984680,2250,2245,2255,2245,29291
20230619,145600,30649099240,2245,2250,2250,2245,12234
20230619,145500,30621627115,2250,2250,2255,2245,11928
20230619,145400,30594799680,2255,2245,2255,2245,12187
20230619,145300,30567347765,2245,2245,2250,2245,12273
20230619,145200,30539755960,2245,2250,2250,2240,14218
20230619,145100,30507860770,2250,2235,2250,2230,21938
20230619,145000,30458634775,2230,2225,2235,2220,40655
20230619,144900,30367986135,2220,2250,2250,2220,54740
20230619,144800,30245725835,2250,2255,2260,2250,23287
20230619,144700,30193307850,2260,2260,2260,2255,1792
20230619,144600,30189258930,2260,2265,2265,2260,5853
20230619,144500,30176025445,2265,2255,2265,2255,6758
20230619,144400,30160759250,2255,2255,2255,2250,4525
20230619,144300,30150558875,2255,2260,2265,2255,18824
20230619,144200,30108079145,2260,2260,2265,2260,2774
20230619,144100,30101809900,2260,2255,2265,2255,4945
20230619,144000,30090630485,2255,2255,2265,2255,9722
20230619,143900,30068660925,2255,2250,2255,2250,7803
20230619,143800,30051066410,2255,2260,2265,2250,23313
20230619,143700,29998482440,2265,2265,2265,2260,6289
20230619,143600,29984242705,2265,2265,2270,2260,6409
20230619,143500,29969726390,2265,2255,2270,2255,42180
20230619,143400,29874272060,2255,2260,2260,2245,28142
20230619,143300,29810854840,2260,2265,2265,2255,17806
20230619,143200,29770584835,2265,2265,2270,2260,8123
20230619,143100,29752184660,2270,2260,2275,2260,8896
20230619,143000,29732010405,2265,2265,2270,2260,12007
20230619,142900,29704807145,2270,2270,2275,2260,19998
20230619,142800,29659427535,2265,2265,2270,2260,17850
20230619,142700,29618971630,2270,2260,2270,2255,7541
20230619,142600,29601899880,2260,2250,2265,2240,22531
20230619,142500,29551089215,2250,2235,2255,2230,56301
20230619,142400,29424801700,2230,2255,2260,2230,93050
20230619,142300,29215953745,2260,2255,2260,2250,28842
20230619,142200,29150981815,2255,2265,2265,2255,22100
20230619,142100,29101123985,2265,2265,2275,2260,21269
20230619,142000,29052957350,2270,2265,2275,2265,25260
20230619,141900,28995610840,2265,2275,2275,2265,3143
20230619,141800,28988489805,2265,2275,2280,2260,57949
20230619,141700,28857206295,2275,2270,2275,2270,6746
20230619,141600,28841866650,2270,2280,2280,2270,8408
20230619,141500,28822754535,2280,2265,2280,2265,11300
20230619,141400,28797087405,2265,2270,2275,2265,1086
20230619,141300,28794625705,2270,2270,2280,2265,11260
20230619,141200,28769058405,2265,2275,2275,2265,12022
20230619,141100,28741826760,2270,2270,2275,2270,6434
20230619,141000,28727212455,2270,2270,2275,2270,7650
20230619,140900,28709831270,2275,2285,2290,2270,28848
20230619,140800,28644145030,2290,2275,2290,2265,41006
20230619,140700,28550716265,2275,2270,2285,2265,17003
20230619,140600,28512062120,2260,2260,2270,2255,14399
20230619,140500,28479498635,2260,2260,2265,2255,23055
20230619,140400,28427426490,2255,2270,2275,2255,33418
20230619,140300,28351818060,2270,2285,2290,2265,21604
20230619,140200,28302605380,2280,2270,2280,2270,21121
20230619,140100,28254482055,2265,2265,2275,2265,12004
20230619,140000,28227230370,2265,2270,2275,2260,43466
20230619,135900,28128767980,2270,2280,2285,2270,15868
20230619,135800,28092690020,2280,2285,2290,2280,13901
20230619,135700,28060946940,2285,2280,2285,2280,9876
20230619,135600,28038408345,2280,2280,2290,2280,7346
20230619,135500,28021632850,2275,2285,2285,2275,26881
20230619,135400,27960295685,2285,2270,2295,2265,38284
20230619,135300,27873106805,2270,2280,2280,2265,15616
20230619,135200,27837631990,2280,2280,2285,2275,29686
20230619,135100,27770011555,2280,2265,2285,2265,22793
20230619,135000,27718113935,2270,2270,2280,2255,153957
20230619,134900,27369352065,2275,2275,2280,2250,156150
20230619,134800,27016486655,2275,2285,2290,2275,54673
20230619,134700,26891836735,2285,2295,2295,2275,36922
20230619,134600,26807482300,2290,2305,2310,2290,38794
20230619,134500,26718320555,2310,2290,2310,2280,63845
20230619,134400,26571574930,2280,2300,2305,2280,88390
20230619,134300,26369352125,2305,2300,2310,2290,15738
20230619,134200,26333155020,2300,2305,2305,2295,8651
20230619,134100,26313264230,2305,2290,2305,2285,43224
20230619,134000,26214154045,2290,2295,2300,2290,84675
20230619,133900,26020093685,2295,2300,2305,2295,14589
20230619,133800,25986572090,2305,2300,2310,2295,14533
20230619,133700,25953141420,2295,2305,2305,2295,31367
20230619,133600,25881002880,2300,2320,2320,2300,48933
20230619,133500,25768186115,2320,2295,2320,2295,38531
20230619,133400,25679373445,2295,2300,2305,2290,37680
20230619,133300,25592805750,2300,2310,2310,2300,26575
20230619,133200,25531634775,2305,2305,2310,2305,16971
20230619,133100,25492494800,2305,2325,2330,2305,30742
20230619,133000,25421394710,2325,2310,2340,2300,59586
20230619,132900,25283411075,2305,2295,2310,2285,73174
20230619,132800,25115313590,2295,2315,2320,2295,66763
20230619,132700,24961586055,2315,2310,2315,2285,70860
20230619,132600,24798718955,2310,2320,2340,2305,103770
20230619,132500,24557676000,2330,2340,2365,2315,208866
20230619,132400,24067937120,2340,2330,2340,2330,33723
20230619,132300,23989174630,2330,2340,2340,2330,48294
20230619,132200,23876522105,2340,2340,2340,2330,50267
20230619,132100,23759042005,2340,2330,2340,2330,38076
20230619,132000,23670277465,2330,2340,2350,2325,197981
20230619,131900,23207706730,2345,2340,2350,2340,135017
20230619,131800,22890905790,2340,2340,2345,2335,30769
20230619,131700,22818911995,2345,2345,2345,2325,98970
20230619,131600,22587488805,2345,2325,2345,2320,82410
20230619,131500,22394770170,2325,2325,2330,2315,29438
20230619,131400,22326414580,2320,2325,2335,2320,31780
20230619,131300,22252381615,2320,2325,2335,2320,37210
20230619,131200,22165833220,2320,2335,2340,2310,43487
20230619,131100,22064683015,2335,2345,2350,2330,84789
20230619,131000,21866289350,2350,2320,2350,2320,137501
20230619,130900,21544574795,2325,2290,2325,2290,24876
20230619,130800,21487080655,2305,2290,2305,2285,67202
20230619,130700,21333005405,2290,2290,2300,2285,16272
20230619,130600,21295728765,2290,2280,2300,2275,34735
20230619,130500,21216323340,2280,2285,2295,2280,14190
20230619,130400,21183879460,2285,2280,2290,2280,39834
20230619,130300,21092831890,2280,2295,2300,2280,61879
20230619,130200,20951352730,2300,2305,2310,2295,60311
20230619,130100,20812531215,2305,2310,2315,2305,24996
20230619,130000,20754783695,2310,2305,2320,2300,67227
20230619,125900,20599517650,2300,2310,2315,2300,36229
20230619,125800,20516032065,2310,2325,2325,2300,63389
20230619,125700,20369451445,2320,2325,2330,2320,40820
20230619,125600,20274601425,2330,2345,2350,2320,122796
20230619,125500,19987977345,2345,2315,2345,2315,80663
20230619,125400,19799534575,2320,2320,2350,2315,219963
20230619,125300,19286311595,2320,2310,2325,2300,58795
20230619,125200,19150190830,2305,2305,2310,2300,28241
20230619,125100,19085135275,2310,2305,2310,2300,20019
20230619,125000,19038967075,2300,2300,2310,2290,39671
20230619,124900,18947818705,2300,2305,2320,2295,117962
20230619,124800,18675176100,2300,2295,2305,2295,58077
20230619,124700,18541574205,2295,2295,2305,2290,72789
20230619,124600,18374239755,2290,2300,2305,2285,68517
20230619,124500,18216972120,2300,2305,2305,2280,85654
20230619,124400,18020261830,2305,2275,2320,2270,271009
20230619,124300,17398078400,2275,2280,2280,2270,29794
20230619,124200,17330242625,2280,2275,2280,2260,56423
20230619,124100,17201774220,2275,2250,2275,2245,69300
20230619,124000,17045059285,2250,2260,2260,2250,31444
20230619,123900,16974270295,2260,2260,2260,2255,4385
20230619,123800,16964373720,2260,2255,2260,2250,6357
20230619,123700,16950038935,2255,2250,2255,2250,17213
20230619,123600,16911270485,2250,2250,2255,2245,11675
20230619,123500,16884981165,2245,2255,2255,2245,10994
20230619,123400,16860254500,2250,2270,2275,2245,43037
20230619,123300,16763144435,2275,2275,2280,2270,34888
20230619,123200,16683720615,2270,2270,2275,2265,38965
20230619,123100,16595263430,2270,2260,2275,2260,53744
20230619,123000,16473398425,2265,2250,2265,2245,47612
20230619,122900,16365939345,2250,2255,2260,2245,13688
20230619,122800,16335097960,2245,2255,2260,2245,42297
20230619,122700,16239917285,2260,2260,2270,2250,43705
20230619,122600,16141129480,2260,2255,2260,2245,41981
20230619,122500,16046590530,2260,2260,2265,2250,35118
20230619,122400,15967264245,2265,2260,2265,2245,43712
20230619,122300,15868621295,2260,2260,2275,2245,104217
20230619,122200,15633592005,2255,2270,2280,2255,104764
20230619,122100,15396301340,2270,2285,2290,2260,142474
20230619,122000,15072751715,2285,2295,2295,2260,302613
20230619,121900,14382272800,2295,2285,2295,2270,325701
20230619,121800,13638055585,2250,2250,2250,2250,0
20230619,121700,13638055585,2250,2245,2250,2240,171117
20230619,121600,13253155825,2250,2240,2250,2235,103258
20230619,121500,13021431185,2245,2225,2245,2220,92348
20230619,121400,12815004205,2225,2230,2240,2215,54922
20230619,121300,12692780000,2240,2195,2240,2190,97569
20230619,121200,12476884735,2195,2195,2195,2195,7907
20230619,121100,12459528870,2195,2195,2200,2195,1265
20230619,121000,12456747260,2195,2195,2200,2195,9290
20230619,120900,12436354955,2195,2200,2200,2195,6002
20230619,120800,12423164390,2195,2200,2200,2195,1966
20230619,120700,12418840365,2200,2195,2200,2195,1002
20230619,120600,12416640970,2195,2200,2200,2195,4608
20230619,120500,12406524490,2200,2195,2200,2195,2029
20230619,120400,12402069720,2195,2195,2200,2190,1831
20230619,120300,12398053965,2195,2195,2195,2190,11421
20230619,120200,12373000595,2195,2190,2200,2190,13446
20230619,120100,12343471265,2195,2190,2195,2190,4393
20230619,120000,12333837765,2195,2195,2195,2190,4853
20230619,115900,12323191620,2195,2195,2200,2195,12927
20230619,115800,12294815005,2195,2195,2200,2195,7556
20230619,115700,12278229480,2195,2190,2200,2190,6236
20230619,115600,12264540495,2195,2200,2205,2195,11740
20230619,115500,12238769285,2200,2210,2210,2195,11340
20230619,115400,12213815510,2210,2215,2215,2205,540
20230619,115300,12212622605,2215,2210,2215,2210,4481
20230619,115200,12202702190,2205,2215,2215,2205,3000
20230619,115100,12196076610,2215,2210,2220,2210,2551
20230619,115000,12190428015,2210,2215,2220,2210,7102
20230619,114900,12174720325,2215,2220,2220,2215,2702
20230619,114800,12168731390,2215,2215,2220,2215,9779
20230619,114700,12147070900,2215,2210,2215,2205,4057
20230619,114600,12138097320,2210,2205,2210,2205,3283
20230619,114500,12130846690,2205,2195,2210,2195,6597
20230619,114400,12116308390,2195,2205,2210,2195,13372
20230619,114300,12086914225,2205,2215,2215,2205,6605
20230619,114200,12072346625,2215,2205,2215,2205,7301
20230619,114100,12056214025,2215,2205,2215,2205,8458
20230619,114000,12037544555,2210,2205,2210,2205,8062
20230619,113900,12019754980,2210,2215,2220,2205,9588
20230619,113800,11998522630,2215,2210,2215,2200,51212
20230619,113700,11885393070,2215,2215,2215,2210,9454
20230619,113600,11864498535,2220,2215,2220,2210,9217
20230619,113500,11844080345,2210,2210,2215,2200,21692
20230619,113400,11796249090,2210,2225,2230,2205,34257
20230619,113300,11720338450,2230,2230,2235,2220,28071
20230619,113200,11657804790,2235,2225,2235,2225,6969
20230619,113100,11642280115,2230,2220,2230,2215,11552
20230619,113000,11616587175,2225,2225,2230,2215,10849
20230619,112900,11592476690,2225,2220,2225,2220,7191
20230619,112800,11576512110,2225,2225,2230,2220,17678
20230619,112700,11537188350,2230,2230,2235,2225,9066
20230619,112600,11516965710,2230,2225,2230,2225,5616
20230619,112500,11504445020,2225,2245,2245,2225,30155
20230619,112400,11437007350,2245,2220,2245,2220,41995
20230619,112300,11343043530,2220,2215,2225,2210,73102
20230619,112200,11181107775,2220,2235,2235,2220,47253
20230619,112100,11076012300,2230,2235,2250,2225,50673
20230619,112000,10962497030,2235,2245,2250,2230,60437
20230619,111900,10826917825,2245,2240,2250,2235,136909
20230619,111800,10519811205,2235,2235,2240,2225,29098
20230619,111700,10454829015,2235,2225,2235,2225,11108
20230619,111600,10430026540,2225,2230,2235,2225,11327
20230619,111500,10404797740,2235,2225,2235,2220,15228
20230619,111400,10370890640,2220,2230,2235,2220,16551
20230619,111300,10334026885,2230,2240,2240,2220,27750
20230619,111200,10272112970,2240,2235,2240,2220,142786
20230619,111100,9953265110,2235,2215,2235,2210,72066
20230619,111000,9792835300,2220,2220,2225,2215,11898
20230619,110900,9766445995,2215,2220,2220,2215,11219
20230619,110800,9741550350,2220,2210,2220,2210,46028
20230619,110700,9639478585,2210,2210,2215,2200,11651
20230619,110600,9613765725,2210,2200,2210,2200,42288
20230619,110500,9520484160,2200,2190,2200,2190,21325
20230619,110400,9473709205,2190,2190,2195,2190,4230
20230619,110300,9464443970,2190,2195,2195,2190,3307
20230619,110200,9457193445,2195,2195,2200,2190,16079
20230619,110100,9421896190,2195,2185,2200,2185,4506
20230619,110000,9412014660,2185,2190,2195,2185,6298
20230619,105900,9398228970,2190,2185,2200,2180,25347
20230619,105800,9342840710,2185,2185,2195,2185,48302
20230619,105700,9237097115,2185,2195,2195,2185,32530
20230619,105600,9165884735,2195,2200,2205,2195,12470
20230619,105500,9138474380,2200,2205,2205,2190,48692
20230619,105400,9031529365,2205,2215,2220,2205,25659
20230619,105300,8974793215,2215,2205,2215,2205,9718
20230619,105200,8953340165,2210,2210,2220,2200,17875
20230619,105100,8913891275,2210,2230,2230,2210,66215
20230619,105000,8766846565,2225,2215,2230,2210,83383
20230619,104900,8581412935,2215,2205,2225,2200,26516
20230619,104800,8522639635,2205,2210,2210,2200,38046
20230619,104700,8438670010,2210,2210,2220,2210,15033
20230619,104600,8405386230,2210,2220,2220,2210,13641
20230619,104500,8375157965,2215,2225,2230,2215,39775
20230619,104400,8286687290,2225,2200,2225,2195,56175
20230619,104300,8162237695,2205,2205,2215,2190,34892
20230619,104200,8085428975,2210,2210,2220,2205,27440
20230619,104100,8024601140,2205,2205,2225,2205,60784
20230619,104000,7889851540,2210,2195,2210,2185,70885
20230619,103900,7734387135,2195,2205,2215,2195,73682
20230619,103800,7571789245,2205,2225,2225,2200,92141
20230619,103700,7367980905,2220,2215,2225,2210,40479
20230619,103600,7278206100,2215,2210,2220,2205,51530
20230619,103500,7164058485,2210,2185,2215,2185,172008
20230619,103400,6785280710,2190,2195,2195,2185,29220
20230619,103300,6721307945,2195,2195,2200,2190,63551
20230619,103200,6581921635,2195,2185,2195,2180,69884
20230619,103100,6428934430,2180,2175,2190,2170,72198
20230619,103000,6271468015,2175,2175,2180,2175,32767
20230619,102900,6200164805,2175,2180,2180,2175,8827
20230619,102800,6180957885,2180,2180,2185,2175,20711
20230619,102700,6135814160,2180,2175,2180,2175,3018
20230619,102600,6129240950,2180,2170,2180,2170,9314
20230619,102500,6108988865,2170,2175,2180,2165,21312
20230619,102400,6062712815,2175,2165,2190,2165,86960
20230619,102300,5873089425,2165,2170,2170,2160,15698
20230619,102200,5839148820,2165,2175,2175,2165,25984
20230619,102100,5782762245,2175,2165,2175,2165,25397
20230619,102000,5727598495,2170,2175,2175,2170,25775
20230619,101900,5671569445,2175,2165,2175,2160,35388
20230619,101800,5594811950,2170,2170,2170,2160,22380
20230619,101700,5546313615,2170,2155,2170,2155,76743
20230619,101600,5380218990,2155,2140,2160,2135,44340
20230619,101500,5284900485,2140,2145,2145,2140,8947
20230619,101400,5265733995,2145,2145,2145,2140,1007
20230619,101300,5263575975,2145,2145,2145,2145,1119
20230619,101200,5261175720,2140,2140,2145,2140,7878
20230619,101100,5244288600,2140,2135,2140,2130,1954
20230619,101000,5240117425,2135,2140,2140,2135,12543
20230619,100900,5213320015,2140,2140,2145,2140,3508
20230619,100800,5205812395,2140,2135,2140,2135,5280
20230619,100700,5194514090,2135,2140,2145,2135,3217
20230619,100600,5187625280,2140,2140,2140,2135,8434
20230619,100500,5169597390,2135,2140,2145,2135,10178
20230619,100400,5147818145,2140,2125,2140,2125,32805
20230619,100300,5077914430,2125,2135,2135,2125,39254
20230619,100200,4994266285,2135,2140,2145,2135,19099
20230619,100100,4953447770,2140,2145,2145,2140,14529
20230619,100000,4922326650,2150,2155,2160,2150,8962
20230619,095900,4903048060,2160,2155,2160,2155,6098
20230619,095800,4889886845,2155,2150,2160,2150,18492
20230619,095700,4850006670,2150,2145,2155,2145,4771
20230619,095600,4839767320,2145,2150,2155,2145,6029
20230619,095500,4826794550,2150,2145,2150,2145,8695
20230619,095400,4808130960,2150,2155,2155,2145,5734
20230619,095300,4795805680,2150,2160,2160,2150,9779
20230619,095200,4774728415,2160,2160,2165,2155,8141
20230619,095100,4757164110,2165,2160,2165,2160,14365
20230619,095000,4726123750,2155,2140,2160,2140,7268
20230619,094900,4710511560,2140,2155,2155,2140,16994
20230619,094800,4674076910,2155,2145,2155,2145,5716
20230619,094700,4661790595,2145,2155,2155,2145,27330
20230619,094600,4603080065,2155,2160,2160,2150,5812
20230619,094500,4590558915,2160,2155,2165,2155,12093
20230619,094400,4564441645,2155,2160,2160,2155,22009
20230619,094300,4516919030,2160,2170,2170,2160,14282
20230619,094200,4486027410,2170,2170,2175,2170,28891
20230619,094100,4423294910,2170,2160,2175,2155,44123
20230619,094000,4327612635,2155,2155,2155,2145,7790
20230619,093900,4310892245,2155,2150,2155,2140,27739
20230619,093800,4251319320,2150,2150,2160,2150,13254
20230619,093700,4222779645,2150,2155,2155,2150,21002
20230619,093600,4177589480,2160,2155,2165,2150,17089
20230619,093500,4140728685,2160,2160,2170,2145,60757
20230619,093400,4009407940,2160,2135,2160,2135,16275
20230619,093300,3974355225,2135,2150,2150,2135,29371
20230619,093200,3911512275,2150,2160,2170,2150,35196
20230619,093100,3835601000,2155,2165,2170,2155,60139
20230619,093000,3705579520,2165,2140,2170,2140,156812
20230619,092900,3366411775,2145,2145,2145,2130,11408
20230619,092800,3341970070,2145,2130,2145,2125,33845
20230619,092700,3269724730,2130,2125,2130,2125,17022
20230619,092600,3233536420,2130,2135,2135,2130,25103
20230619,092500,3180013715,2135,2145,2145,2135,21654
20230619,092400,3133675035,2145,2150,2155,2145,21346
20230619,092300,3087831495,2150,2155,2160,2150,24686
20230619,092200,3034653155,2155,2155,2160,2150,24755
20230619,092100,2981311370,2155,2155,2160,2150,48140
20230619,092000,2877604985,2155,2150,2165,2150,56597
20230619,091900,2755552560,2155,2155,2155,2140,21768
20230619,091800,2708795065,2155,2140,2155,2135,49954
20230619,091700,2601806685,2145,2155,2155,2145,51896
20230619,091600,2490212465,2160,2155,2160,2150,34697
20230619,091500,2415408910,2155,2125,2155,2125,77929
20230619,091400,2248094455,2130,2135,2135,2125,37950
20230619,091300,2167257415,2130,2135,2140,2130,35157
20230619,091200,2092194685,2135,2130,2145,2125,33010
20230619,091100,2021675260,2130,2120,2135,2120,43635
20230619,091000,1928834850,2120,2110,2120,2105,25148
20230619,090900,1875672475,2110,2105,2120,2100,23925
20230619,090800,1825222785,2105,2140,2140,2105,74537
20230619,090700,1667301375,2135,2135,2150,2125,63793
20230619,090600,1530805715,2135,2120,2140,2120,33680
20230619,090500,1458978985,2120,2140,2140,2115,90947
20230619,090400,1265483815,2140,2100,2150,2095,74521
20230619,090300,1106412165,2110,2120,2135,2090,119130
20230619,090200,853863005,2130,2095,2170,2055,266506
20230619,090100,287163250,2100,2095,2105,2060,54798
20230619,090000,173005700,2090,2050,2105,2050,83447