stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,202600,122012295,2760,2760,2760,2760,407
20230619,202500,122012295,2760,2760,2760,2760,0
20230619,202400,122012295,2760,2760,2760,2760,0
20230619,202300,122012295,2760,2760,2760,2760,0
20230619,202200,122012295,2760,2760,2760,2760,0
20230619,202100,122012295,2760,2760,2760,2760,0
20230619,202000,122012295,2760,2760,2760,2760,0
20230619,201900,122012295,2760,2760,2760,2760,0
20230619,201800,122012295,2760,2760,2760,2760,0
20230619,201700,122012295,2760,2760,2760,2760,0
20230619,201600,122012295,2760,2760,2760,2760,0
20230619,201500,122012295,2760,2760,2760,2760,0
20230619,201400,122012295,2760,2760,2760,2760,0
20230619,201300,122012295,2760,2760,2760,2760,0
20230619,201200,122012295,2760,2760,2760,2760,0
20230619,201100,122012295,2760,2760,2760,2760,0
20230619,201000,122012295,2760,2760,2760,2760,0
20230619,200900,122012295,2760,2760,2760,2760,0
20230619,200800,122012295,2760,2760,2760,2760,0
20230619,200700,122012295,2760,2760,2760,2760,0
20230619,200600,122012295,2760,2760,2760,2760,0
20230619,200500,122012295,2760,2760,2760,2760,0
20230619,200400,122012295,2760,2760,2760,2760,0
20230619,200300,122012295,2760,2760,2760,2760,0
20230619,200200,122012295,2760,2760,2760,2760,0
20230619,200100,122012295,2760,2760,2760,2760,0
20230619,200000,122012295,2760,2760,2760,2760,0
20230619,195900,122012295,2760,2760,2760,2760,0
20230619,195800,122012295,2760,2760,2760,2760,0
20230619,195700,122012295,2760,2760,2760,2760,0
20230619,195600,122012295,2760,2760,2760,2760,407
20230619,195500,122012295,2760,2760,2760,2760,0
20230619,195400,122012295,2760,2760,2760,2760,0
20230619,195300,122012295,2760,2760,2760,2760,0
20230619,195200,122012295,2760,2760,2760,2760,0
20230619,195100,122012295,2760,2760,2760,2760,0
20230619,195000,122012295,2760,2760,2760,2760,0
20230619,194900,122012295,2760,2760,2760,2760,0
20230619,194800,122012295,2760,2760,2760,2760,0
20230619,194700,122012295,2760,2760,2760,2760,0
20230619,194600,122012295,2760,2760,2760,2760,0
20230619,194500,122012295,2760,2760,2760,2760,0
20230619,194400,122012295,2760,2760,2760,2760,0
20230619,194300,122012295,2760,2760,2760,2760,0
20230619,194200,122012295,2760,2760,2760,2760,0
20230619,194100,122012295,2760,2760,2760,2760,0
20230619,194000,122012295,2760,2760,2760,2760,0
20230619,193900,122012295,2760,2760,2760,2760,0
20230619,193800,122012295,2760,2760,2760,2760,0
20230619,193700,122012295,2760,2760,2760,2760,0
20230619,193600,122012295,2760,2760,2760,2760,0
20230619,193500,122012295,2760,2760,2760,2760,0
20230619,193400,122012295,2760,2760,2760,2760,0
20230619,193300,122012295,2760,2760,2760,2760,0
20230619,193200,122012295,2760,2760,2760,2760,0
20230619,193100,122012295,2760,2760,2760,2760,0
20230619,193000,122012295,2760,2760,2760,2760,0
20230619,192900,122012295,2760,2760,2760,2760,0
20230619,192800,122012295,2760,2760,2760,2760,0
20230619,192700,122012295,2760,2760,2760,2760,0
20230619,192600,122012295,2760,2760,2760,2760,407
20230619,192500,122012295,2760,2760,2760,2760,0
20230619,192400,122012295,2760,2760,2760,2760,0
20230619,192300,122012295,2760,2760,2760,2760,0
20230619,192200,122012295,2760,2760,2760,2760,0
20230619,192100,122012295,2760,2760,2760,2760,0
20230619,192000,122012295,2760,2760,2760,2760,0
20230619,191900,122012295,2760,2760,2760,2760,0
20230619,191800,122012295,2760,2760,2760,2760,0
20230619,191700,122012295,2760,2760,2760,2760,0
20230619,191600,122012295,2760,2760,2760,2760,0
20230619,191500,122012295,2760,2760,2760,2760,0
20230619,191400,122012295,2760,2760,2760,2760,0
20230619,191300,122012295,2760,2760,2760,2760,0
20230619,191200,122012295,2760,2760,2760,2760,0
20230619,191100,122012295,2760,2760,2760,2760,0
20230619,191000,122012295,2760,2760,2760,2760,0
20230619,190900,122012295,2760,2760,2760,2760,0
20230619,190800,122012295,2760,2760,2760,2760,0
20230619,190700,122012295,2760,2760,2760,2760,0
20230619,190600,122012295,2760,2760,2760,2760,0
20230619,190500,122012295,2760,2760,2760,2760,0
20230619,190400,122012295,2760,2760,2760,2760,0
20230619,190300,122012295,2760,2760,2760,2760,0
20230619,190200,122012295,2760,2760,2760,2760,0
20230619,190100,122012295,2760,2760,2760,2760,0
20230619,190000,122012295,2760,2760,2760,2760,0
20230619,185900,122012295,2760,2760,2760,2760,0
20230619,185800,122012295,2760,2760,2760,2760,0
20230619,185700,122012295,2760,2760,2760,2760,0
20230619,185600,122012295,2760,2760,2760,2760,407
20230619,185500,122012295,2760,2760,2760,2760,0
20230619,185400,122012295,2760,2760,2760,2760,0
20230619,185300,122012295,2760,2760,2760,2760,0
20230619,185200,122012295,2760,2760,2760,2760,0
20230619,185100,122012295,2760,2760,2760,2760,0
20230619,185000,122012295,2760,2760,2760,2760,0
20230619,184900,122012295,2760,2760,2760,2760,0
20230619,184800,122012295,2760,2760,2760,2760,0
20230619,184700,122012295,2760,2760,2760,2760,0
20230619,184600,122012295,2760,2760,2760,2760,0
20230619,184500,122012295,2760,2760,2760,2760,0
20230619,184400,122012295,2760,2760,2760,2760,0
20230619,184300,122012295,2760,2760,2760,2760,0
20230619,184200,122012295,2760,2760,2760,2760,0
20230619,184100,122012295,2760,2760,2760,2760,0
20230619,184000,122012295,2760,2760,2760,2760,0
20230619,183900,122012295,2760,2760,2760,2760,0
20230619,183800,122012295,2760,2760,2760,2760,0
20230619,183700,122012295,2760,2760,2760,2760,0
20230619,183600,122012295,2760,2760,2760,2760,0
20230619,183500,122012295,2760,2760,2760,2760,0
20230619,183400,122012295,2760,2760,2760,2760,0
20230619,183300,122012295,2760,2760,2760,2760,0
20230619,183200,122012295,2760,2760,2760,2760,0
20230619,183100,122012295,2760,2760,2760,2760,0
20230619,183000,122012295,2760,2760,2760,2760,0
20230619,182900,122012295,2760,2760,2760,2760,0
20230619,182800,122012295,2760,2760,2760,2760,0
20230619,182700,122012295,2760,2760,2760,2760,0
20230619,182600,122012295,2760,2760,2760,2760,407
20230619,182500,122012295,2760,2760,2760,2760,0
20230619,182400,122012295,2760,2760,2760,2760,0
20230619,182300,122012295,2760,2760,2760,2760,0
20230619,182200,122012295,2760,2760,2760,2760,0
20230619,182100,122012295,2760,2760,2760,2760,0
20230619,182000,122012295,2760,2760,2760,2760,0
20230619,181900,122012295,2760,2760,2760,2760,0
20230619,181800,122012295,2760,2760,2760,2760,0
20230619,181700,122012295,2760,2760,2760,2760,0
20230619,181600,122012295,2760,2760,2760,2760,0
20230619,181500,122012295,2760,2760,2760,2760,0
20230619,181400,122012295,2760,2760,2760,2760,0
20230619,181300,122012295,2760,2760,2760,2760,0
20230619,181200,122012295,2760,2760,2760,2760,0
20230619,181100,122012295,2760,2760,2760,2760,0
20230619,181000,122012295,2760,2760,2760,2760,0
20230619,180900,122012295,2760,2760,2760,2760,0
20230619,180800,122012295,2760,2760,2760,2760,0
20230619,180700,122012295,2760,2760,2760,2760,0
20230619,180600,122012295,2760,2760,2760,2760,0
20230619,180500,122012295,2760,2760,2760,2760,0
20230619,180400,122012295,2760,2760,2760,2760,0
20230619,180300,122012295,2760,2760,2760,2760,0
20230619,180200,122012295,2760,2760,2760,2760,0
20230619,180100,122012295,2760,2760,2760,2760,0
20230619,180000,122012295,2760,2760,2760,2760,0
20230619,175900,122012295,2760,2760,2760,2760,0
20230619,175800,122012295,2760,2760,2760,2760,0
20230619,175700,122012295,2760,2760,2760,2760,0
20230619,175600,122012295,2760,2760,2760,2760,407
20230619,175500,122012295,2760,2760,2760,2760,0
20230619,175400,122012295,2760,2760,2760,2760,0
20230619,175300,122012295,2760,2760,2760,2760,0
20230619,175200,122012295,2760,2760,2760,2760,0
20230619,175100,122012295,2760,2760,2760,2760,0
20230619,175000,122012295,2760,2760,2760,2760,0
20230619,174900,122012295,2760,2760,2760,2760,0
20230619,174800,122012295,2760,2760,2760,2760,0
20230619,174700,122012295,2760,2760,2760,2760,0
20230619,174600,122012295,2760,2760,2760,2760,0
20230619,174500,122012295,2760,2760,2760,2760,0
20230619,174400,122012295,2760,2760,2760,2760,0
20230619,174300,122012295,2760,2760,2760,2760,0
20230619,174200,122012295,2760,2760,2760,2760,0
20230619,174100,122012295,2760,2760,2760,2760,0
20230619,174000,122012295,2760,2760,2760,2760,0
20230619,173900,122012295,2760,2760,2760,2760,0
20230619,173800,122012295,2760,2760,2760,2760,0
20230619,173700,122012295,2760,2760,2760,2760,0
20230619,173600,122012295,2760,2760,2760,2760,0
20230619,173500,122012295,2760,2760,2760,2760,0
20230619,173400,122012295,2760,2760,2760,2760,0
20230619,173300,122012295,2760,2760,2760,2760,0
20230619,173200,122012295,2760,2760,2760,2760,0
20230619,173100,122012295,2760,2760,2760,2760,0
20230619,173000,122012295,2760,2760,2760,2760,0
20230619,172900,122012295,2760,2760,2760,2760,0
20230619,172800,122012295,2760,2760,2760,2760,0
20230619,172700,122012295,2760,2760,2760,2760,0
20230619,172600,122012295,2760,2760,2760,2760,407
20230619,172500,122012295,2760,2760,2760,2760,0
20230619,172400,122012295,2760,2760,2760,2760,0
20230619,172300,122012295,2760,2760,2760,2760,0
20230619,172200,122012295,2760,2760,2760,2760,0
20230619,172100,122012295,2760,2760,2760,2760,0
20230619,172000,122012295,2760,2760,2760,2760,0
20230619,171900,122012295,2760,2760,2760,2760,0
20230619,171800,122012295,2760,2760,2760,2760,0
20230619,171700,122012295,2760,2760,2760,2760,0
20230619,171600,122012295,2760,2760,2760,2760,0
20230619,171500,122012295,2760,2760,2760,2760,0
20230619,171400,122012295,2760,2760,2760,2760,0
20230619,171300,122012295,2760,2760,2760,2760,0
20230619,171200,122012295,2760,2760,2760,2760,0
20230619,171100,122012295,2760,2760,2760,2760,0
20230619,171000,122012295,2760,2760,2760,2760,0
20230619,170900,122012295,2760,2760,2760,2760,0
20230619,170800,122012295,2760,2760,2760,2760,0
20230619,170700,122012295,2760,2760,2760,2760,0
20230619,170600,122012295,2760,2760,2760,2760,0
20230619,170500,122012295,2760,2760,2760,2760,0
20230619,170400,122012295,2760,2760,2760,2760,0
20230619,170300,122012295,2760,2760,2760,2760,0
20230619,170200,122012295,2760,2760,2760,2760,0
20230619,170100,122012295,2760,2760,2760,2760,0
20230619,170000,122012295,2760,2760,2760,2760,0
20230619,165900,122012295,2760,2760,2760,2760,0
20230619,165800,122012295,2760,2760,2760,2760,0
20230619,165700,122012295,2760,2760,2760,2760,0
20230619,165600,122012295,2760,2760,2760,2760,407
20230619,165500,122012295,2760,2760,2760,2760,0
20230619,165400,122012295,2760,2760,2760,2760,0
20230619,165300,122012295,2760,2760,2760,2760,0
20230619,165200,122012295,2760,2760,2760,2760,0
20230619,165100,122012295,2760,2760,2760,2760,0
20230619,165000,122012295,2760,2760,2760,2760,0
20230619,164900,122012295,2760,2760,2760,2760,0
20230619,164800,122012295,2760,2760,2760,2760,0
20230619,164700,122012295,2760,2760,2760,2760,0
20230619,164600,122012295,2760,2760,2760,2760,0
20230619,164500,122012295,2760,2760,2760,2760,0
20230619,164400,122012295,2760,2760,2760,2760,0
20230619,164300,122012295,2760,2760,2760,2760,0
20230619,164200,122012295,2760,2760,2760,2760,0
20230619,164100,122012295,2760,2760,2760,2760,0
20230619,164000,122012295,2760,2760,2760,2760,0
20230619,163900,122012295,2760,2760,2760,2760,0
20230619,163800,122012295,2760,2760,2760,2760,0
20230619,163700,122012295,2760,2760,2760,2760,0
20230619,163600,122012295,2760,2760,2760,2760,0
20230619,163500,122012295,2760,2760,2760,2760,0
20230619,163400,122012295,2760,2760,2760,2760,0
20230619,163300,122012295,2760,2760,2760,2760,0
20230619,163200,122012295,2760,2760,2760,2760,0
20230619,163100,122012295,2760,2760,2760,2760,0
20230619,163000,122012295,2760,2760,2760,2760,0
20230619,162900,122012295,2760,2760,2760,2760,0
20230619,162800,122012295,2760,2760,2760,2760,0
20230619,162700,122012295,2760,2760,2760,2760,0
20230619,162600,122012295,2760,2760,2760,2760,407
20230619,162500,122012295,2760,2760,2760,2760,0
20230619,162400,122012295,2760,2760,2760,2760,0
20230619,162300,122012295,2760,2760,2760,2760,0
20230619,162200,122012295,2760,2760,2760,2760,0
20230619,162100,122012295,2760,2760,2760,2760,0
20230619,162000,122012295,2760,2760,2760,2760,0
20230619,161900,122012295,2760,2760,2760,2760,0
20230619,161800,122012295,2760,2760,2760,2760,0
20230619,161700,122012295,2760,2760,2760,2760,0
20230619,161600,122012295,2760,2760,2760,2760,0
20230619,161500,122012295,2760,2760,2760,2760,0
20230619,161400,122012295,2760,2760,2760,2760,0
20230619,161300,122012295,2760,2760,2760,2760,0
20230619,161200,122012295,2760,2760,2760,2760,0
20230619,161100,122012295,2760,2760,2760,2760,0
20230619,161000,122012295,2760,2760,2760,2760,0
20230619,160900,122012295,2760,2760,2760,2760,0
20230619,160800,122012295,2760,2760,2760,2760,0
20230619,160700,122012295,2760,2760,2760,2760,0
20230619,160600,122012295,2760,2760,2760,2760,0
20230619,160500,122012295,2760,2760,2760,2760,0
20230619,160400,122012295,2760,2760,2760,2760,0
20230619,160300,122012295,2760,2760,2760,2760,0
20230619,160200,122012295,2760,2760,2760,2760,0
20230619,160100,122012295,2760,2760,2760,2760,0
20230619,160000,122012295,2760,2760,2760,2760,0
20230619,155900,122012295,2760,2760,2760,2760,0
20230619,155800,122012295,2760,2760,2760,2760,0
20230619,155700,122012295,2760,2760,2760,2760,0
20230619,155600,122012295,2760,2760,2760,2760,407
20230619,155500,122012295,2760,2760,2760,2760,0
20230619,155400,122012295,2760,2760,2760,2760,0
20230619,155300,122012295,2760,2760,2760,2760,0
20230619,155200,122012295,2760,2760,2760,2760,0
20230619,155100,122012295,2760,2760,2760,2760,0
20230619,155000,122012295,2760,2760,2760,2760,0
20230619,154900,122012295,2760,2760,2760,2760,0
20230619,154800,122012295,2760,2760,2760,2760,0
20230619,154700,122012295,2760,2760,2760,2760,0
20230619,154600,122012295,2760,2760,2760,2760,0
20230619,154500,122012295,2760,2760,2760,2760,0
20230619,154400,122012295,2760,2760,2760,2760,0
20230619,154300,122012295,2760,2760,2760,2760,0
20230619,154200,122012295,2760,2760,2760,2760,0
20230619,154100,122012295,2760,2760,2760,2760,0
20230619,154000,122012295,2760,2760,2760,2760,0
20230619,153900,122012295,2760,2760,2760,2760,0
20230619,153800,122012295,2760,2760,2760,2760,0
20230619,153700,122012295,2760,2760,2760,2760,0
20230619,153600,122012295,2760,2760,2760,2760,0
20230619,153500,122012295,2760,2760,2760,2760,0
20230619,153400,122012295,2760,2760,2760,2760,0
20230619,153300,122012295,2760,2760,2760,2760,0
20230619,153200,122012295,2760,2760,2760,2760,0
20230619,153100,122012295,2760,2760,2760,2760,0
20230619,153000,122012295,2760,2760,2760,2760,407
20230619,152900,120888975,2765,2765,2765,2765,0
20230619,152800,120888975,2765,2765,2765,2765,0
20230619,152700,120888975,2765,2765,2765,2765,0
20230619,152600,120888975,2765,2765,2765,2765,0
20230619,152500,120888975,2765,2765,2765,2765,0
20230619,152400,120888975,2765,2765,2765,2765,0
20230619,152300,120888975,2765,2765,2765,2765,0
20230619,152200,120888975,2765,2765,2765,2765,0
20230619,152100,120888975,2765,2765,2765,2765,0
20230619,152000,120888975,2765,2765,2765,2765,0
20230619,151900,120888975,2765,2765,2765,2765,0
20230619,151800,120888975,2765,2765,2765,2765,0
20230619,151700,120888975,2765,2765,2765,2765,3
20230619,151600,120880680,2765,2775,2775,2765,52
20230619,151500,120736600,2770,2770,2770,2770,20
20230619,151400,120681200,2770,2765,2770,2765,80
20230619,151300,120459795,2775,2770,2775,2770,1621
20230619,151200,115964485,2765,2765,2765,2765,0
20230619,151100,115964485,2765,2765,2765,2765,0
20230619,151000,115964485,2765,2765,2765,2765,21
20230619,150900,115906420,2765,2765,2765,2765,51
20230619,150800,115765405,2765,2765,2765,2765,0
20230619,150700,115765405,2765,2765,2765,2765,179
20230619,150600,115270470,2765,2765,2765,2765,0
20230619,150500,115270470,2765,2765,2765,2765,200
20230619,150400,114717470,2770,2770,2770,2770,6
20230619,150300,114700850,2760,2760,2760,2760,0
20230619,150200,114700850,2760,2760,2760,2760,0
20230619,150100,114700850,2760,2760,2760,2760,0
20230619,150000,114700850,2760,2760,2760,2760,0
20230619,145900,114700850,2760,2760,2760,2760,0
20230619,145800,114700850,2760,2760,2760,2760,0
20230619,145700,114700850,2760,2760,2760,2760,0
20230619,145600,114700850,2760,2760,2760,2760,0
20230619,145500,114700850,2760,2765,2765,2760,170
20230619,145400,114231630,2765,2765,2765,2765,72
20230619,145300,114032550,2765,2765,2765,2765,339
20230619,145200,113095215,2775,2775,2775,2775,1
20230619,145100,113092440,2765,2765,2765,2765,39
20230619,145000,112984605,2765,2765,2765,2765,0
20230619,144900,112984605,2765,2765,2765,2765,0
20230619,144800,112984605,2765,2765,2765,2765,0
20230619,144700,112984605,2765,2765,2765,2765,0
20230619,144600,112984605,2765,2765,2765,2765,1
20230619,144500,112981840,2765,2765,2765,2765,0
20230619,144400,112981840,2765,2765,2765,2765,0
20230619,144300,112981840,2765,2765,2765,2765,1035
20230619,144200,110120065,2775,2775,2775,2775,0
20230619,144100,110120065,2775,2775,2775,2775,0
20230619,144000,110120065,2775,2775,2775,2775,0
20230619,143900,110120065,2775,2775,2780,2775,337
20230619,143800,109184875,2775,2765,2775,2765,1495
20230619,143700,105038250,2775,2775,2775,2775,3
20230619,143600,105029925,2760,2765,2765,2760,500
20230619,143500,103649835,2775,2770,2775,2760,503
20230619,143400,102260030,2780,2780,2780,2780,0
20230619,143300,102260030,2780,2780,2780,2780,0
20230619,143200,102260030,2780,2780,2780,2780,1
20230619,143100,102257250,2780,2775,2780,2775,7
20230619,143000,102237810,2775,2775,2775,2775,13
20230619,142900,102201735,2775,2775,2775,2775,3
20230619,142800,102193410,2775,2775,2775,2775,0
20230619,142700,102193410,2775,2775,2775,2775,0
20230619,142600,102193410,2775,2775,2775,2775,1
20230619,142500,102190635,2780,2780,2780,2780,94
20230619,142400,101929315,2780,2775,2780,2775,165
20230619,142300,101471170,2775,2770,2775,2770,459
20230619,142200,100197695,2770,2770,2770,2770,965
20230619,142100,97524645,2770,2770,2770,2770,9
20230619,142000,97499715,2765,2765,2765,2765,171
20230619,141900,97026900,2770,2770,2770,2770,2
20230619,141800,97021360,2765,2765,2765,2765,0
20230619,141700,97021360,2765,2765,2765,2765,0
20230619,141600,97021360,2765,2765,2765,2765,70
20230619,141500,96827810,2770,2770,2770,2770,1
20230619,141400,96825040,2770,2765,2770,2765,503
20230619,141300,95434230,2770,2770,2770,2770,100
20230619,141200,95157230,2770,2770,2770,2770,0
20230619,141100,95157230,2770,2770,2770,2770,102
20230619,141000,94874690,2770,2770,2770,2770,0
20230619,140900,94874690,2770,2770,2770,2770,0
20230619,140800,94874690,2770,2770,2770,2770,6
20230619,140700,94858070,2770,2770,2770,2770,1
20230619,140600,94855300,2770,2770,2770,2770,0
20230619,140500,94855300,2770,2770,2770,2770,0
20230619,140400,94855300,2770,2770,2770,2770,0
20230619,140300,94855300,2770,2770,2770,2770,1
20230619,140200,94852530,2770,2770,2770,2770,0
20230619,140100,94852530,2770,2770,2770,2770,0
20230619,140000,94852530,2770,2765,2770,2765,63
20230619,135900,94678170,2770,2770,2770,2770,2
20230619,135800,94672630,2770,2770,2770,2770,141
20230619,135700,94282060,2770,2770,2770,2770,0
20230619,135600,94282060,2770,2770,2770,2770,0
20230619,135500,94282060,2770,2770,2770,2770,1
20230619,135400,94279290,2770,2770,2770,2770,0
20230619,135300,94279290,2770,2770,2770,2770,0
20230619,135200,94279290,2770,2770,2770,2770,0
20230619,135100,94279290,2770,2770,2770,2770,2
20230619,135000,94273750,2770,2770,2770,2770,10
20230619,134900,94246050,2770,2765,2770,2765,680
20230619,134800,92364095,2765,2765,2765,2765,0
20230619,134700,92364095,2765,2765,2765,2765,1
20230619,134600,92361330,2760,2755,2760,2755,1575
20230619,134500,88014815,2760,2760,2760,2760,0
20230619,134400,88014815,2760,2760,2760,2760,0
20230619,134300,88014815,2760,2760,2760,2760,2
20230619,134200,88009295,2755,2755,2755,2755,0
20230619,134100,88009295,2755,2755,2755,2755,46
20230619,134000,87882565,2760,2760,2760,2760,0
20230619,133900,87882565,2760,2760,2760,2760,1352
20230619,133800,84151045,2760,2760,2760,2760,1
20230619,133700,84148285,2760,2760,2760,2760,76
20230619,133600,83938525,2760,2760,2760,2760,0
20230619,133500,83938525,2760,2760,2760,2760,1
20230619,133400,83935765,2760,2760,2760,2760,3
20230619,133300,83927485,2760,2760,2760,2760,0
20230619,133200,83927485,2760,2760,2760,2760,0
20230619,133100,83927485,2760,2760,2760,2760,3
20230619,133000,83919205,2760,2760,2760,2760,0
20230619,132900,83919205,2760,2760,2760,2760,0
20230619,132800,83919205,2760,2760,2760,2760,13
20230619,132700,83883325,2760,2760,2760,2760,1
20230619,132600,83880565,2760,2760,2760,2760,30
20230619,132500,83797765,2760,2760,2760,2760,0
20230619,132400,83797765,2760,2760,2760,2760,0
20230619,132300,83797765,2760,2765,2765,2760,154
20230619,132200,83372715,2760,2760,2760,2760,200
20230619,132100,82820715,2765,2765,2765,2765,1
20230619,132000,82817950,2765,2765,2765,2765,0
20230619,131900,82817950,2765,2765,2765,2765,1
20230619,131800,82815185,2760,2760,2760,2760,0
20230619,131700,82815185,2760,2760,2760,2760,0
20230619,131600,82815185,2760,2760,2760,2760,0
20230619,131500,82815185,2760,2760,2760,2760,0
20230619,131400,82815185,2760,2760,2760,2760,0
20230619,131300,82815185,2760,2760,2760,2760,12
20230619,131200,82782065,2760,2760,2760,2760,60
20230619,131100,82616465,2765,2765,2765,2765,1
20230619,131000,82613700,2765,2765,2765,2765,0
20230619,130900,82613700,2765,2765,2765,2765,0
20230619,130800,82613700,2765,2765,2765,2765,0
20230619,130700,82613700,2765,2765,2765,2765,1
20230619,130600,82610935,2765,2765,2765,2765,1
20230619,130500,82608170,2765,2765,2765,2765,0
20230619,130400,82608170,2765,2765,2765,2765,0
20230619,130300,82608170,2765,2765,2765,2765,3
20230619,130200,82599875,2765,2765,2765,2765,0
20230619,130100,82599875,2765,2765,2765,2765,0
20230619,130000,82599875,2765,2765,2765,2765,51
20230619,125900,82458860,2765,2765,2765,2765,1
20230619,125800,82456095,2765,2765,2765,2765,76
20230619,125700,82245955,2765,2765,2765,2765,0
20230619,125600,82245955,2765,2765,2765,2765,0
20230619,125500,82245955,2765,2765,2765,2765,2
20230619,125400,82240425,2765,2765,2765,2765,0
20230619,125300,82240425,2765,2765,2765,2765,0
20230619,125200,82240425,2765,2765,2765,2765,0
20230619,125100,82240425,2765,2765,2765,2765,1
20230619,125000,82237660,2765,2765,2765,2765,0
20230619,124900,82237660,2765,2765,2765,2765,0
20230619,124800,82237660,2765,2765,2765,2765,0
20230619,124700,82237660,2765,2765,2765,2765,2
20230619,124600,82232130,2765,2765,2765,2765,0
20230619,124500,82232130,2765,2765,2765,2765,0
20230619,124400,82232130,2765,2765,2765,2765,0
20230619,124300,82232130,2765,2765,2765,2765,0
20230619,124200,82232130,2765,2765,2765,2765,1
20230619,124100,82229365,2765,2765,2765,2765,0
20230619,124000,82229365,2765,2765,2765,2765,124
20230619,123900,81886505,2765,2765,2765,2765,0
20230619,123800,81886505,2765,2760,2765,2760,3
20230619,123700,81878220,2755,2755,2755,2755,0
20230619,123600,81878220,2755,2755,2755,2755,0
20230619,123500,81878220,2755,2755,2755,2755,0
20230619,123400,81878220,2755,2755,2755,2755,0
20230619,123300,81878220,2755,2755,2755,2755,136
20230619,123200,81503540,2760,2760,2760,2760,0
20230619,123100,81503540,2760,2760,2760,2760,5
20230619,123000,81489740,2760,2760,2760,2760,1
20230619,122900,81486980,2760,2760,2760,2760,540
20230619,122800,79996580,2765,2765,2765,2765,0
20230619,122700,79996580,2765,2765,2765,2765,30
20230619,122600,79913630,2765,2765,2765,2765,2
20230619,122500,79908100,2765,2765,2765,2765,0
20230619,122400,79908100,2765,2765,2765,2765,0
20230619,122300,79908100,2765,2765,2765,2765,0
20230619,122200,79908100,2765,2765,2765,2765,1
20230619,122100,79905335,2765,2765,2765,2765,0
20230619,122000,79905335,2765,2765,2765,2765,0
20230619,121900,79905335,2765,2765,2765,2765,0
20230619,121800,79905335,2765,2765,2765,2765,2
20230619,121700,79899805,2765,2765,2765,2765,0
20230619,121600,79899805,2765,2765,2765,2765,0
20230619,121500,79899805,2765,2765,2765,2765,0
20230619,121400,79899805,2765,2765,2765,2765,1
20230619,121300,79897040,2765,2765,2765,2765,0
20230619,121200,79897040,2765,2765,2765,2765,0
20230619,121100,79897040,2765,2765,2765,2765,0
20230619,121000,79897040,2765,2765,2765,2765,1
20230619,120900,79894275,2765,2765,2765,2765,0
20230619,120800,79894275,2765,2765,2765,2765,0
20230619,120700,79894275,2765,2765,2765,2765,0
20230619,120600,79894275,2765,2765,2765,2765,2
20230619,120500,79888745,2765,2765,2765,2765,1
20230619,120400,79885980,2765,2765,2765,2765,0
20230619,120300,79885980,2765,2765,2765,2765,0
20230619,120200,79885980,2765,2765,2765,2765,1
20230619,120100,79883215,2765,2765,2765,2765,0
20230619,120000,79883215,2765,2765,2765,2765,375
20230619,115900,78846340,2765,2765,2765,2765,130
20230619,115800,78486890,2770,2770,2770,2770,5
20230619,115700,78473040,2760,2760,2760,2760,0
20230619,115600,78473040,2760,2760,2760,2760,430
20230619,115500,77286240,2760,2760,2760,2760,150
20230619,115400,76872240,2760,2760,2760,2760,1
20230619,115300,76869480,2760,2760,2760,2760,0
20230619,115200,76869480,2760,2760,2760,2760,0
20230619,115100,76869480,2760,2760,2760,2760,0
20230619,115000,76869480,2760,2760,2760,2760,326
20230619,114900,75969720,2755,2755,2755,2755,1107
20230619,114800,72919935,2760,2760,2760,2760,73
20230619,114700,72718455,2765,2765,2765,2765,3
20230619,114600,72710160,2765,2765,2765,2765,0
20230619,114500,72710160,2765,2765,2765,2765,0
20230619,114400,72710160,2765,2765,2765,2765,0
20230619,114300,72710160,2765,2765,2765,2765,101
20230619,114200,72430895,2765,2765,2765,2765,1
20230619,114100,72428130,2765,2765,2765,2765,0
20230619,114000,72428130,2765,2765,2765,2765,0
20230619,113900,72428130,2765,2765,2765,2765,0
20230619,113800,72428130,2765,2765,2765,2765,0
20230619,113700,72428130,2765,2765,2765,2765,0
20230619,113600,72428130,2765,2765,2765,2765,0
20230619,113500,72428130,2765,2765,2765,2765,0
20230619,113400,72428130,2765,2765,2765,2765,1
20230619,113300,72425365,2760,2760,2760,2760,0
20230619,113200,72425365,2760,2760,2760,2760,0
20230619,113100,72425365,2760,2760,2760,2760,1
20230619,113000,72422605,2760,2755,2760,2755,356
20230619,112900,71441820,2760,2760,2760,2760,9
20230619,112800,71416980,2760,2760,2760,2760,3
20230619,112700,71408700,2765,2765,2765,2765,0
20230619,112600,71408700,2765,2765,2765,2765,1
20230619,112500,71405935,2765,2765,2765,2765,0
20230619,112400,71405935,2765,2765,2765,2765,0
20230619,112300,71405935,2765,2765,2765,2765,0
20230619,112200,71405935,2765,2765,2765,2765,5
20230619,112100,71392110,2755,2755,2755,2755,0
20230619,112000,71392110,2755,2755,2755,2755,0
20230619,111900,71392110,2755,2755,2755,2755,0
20230619,111800,71392110,2755,2755,2755,2755,0
20230619,111700,71392110,2755,2755,2755,2755,100
20230619,111600,71116610,2750,2750,2750,2750,0
20230619,111500,71116610,2750,2750,2750,2750,0
20230619,111400,71116610,2750,2750,2750,2750,0
20230619,111300,71116610,2750,2760,2760,2750,1000
20230619,111200,68366120,2765,2765,2765,2765,0
20230619,111100,68366120,2765,2765,2765,2765,0
20230619,111000,68366120,2765,2765,2765,2765,5
20230619,110900,68352295,2765,2765,2765,2765,0
20230619,110800,68352295,2765,2765,2765,2765,0
20230619,110700,68352295,2765,2765,2765,2765,114
20230619,110600,68037085,2765,2765,2765,2765,248
20230619,110500,67351365,2765,2765,2765,2765,0
20230619,110400,67351365,2765,2765,2765,2765,0
20230619,110300,67351365,2765,2765,2765,2765,0
20230619,110200,67351365,2765,2765,2765,2765,205
20230619,110100,66784540,2770,2770,2770,2770,0
20230619,110000,66784540,2770,2770,2770,2770,0
20230619,105900,66784540,2770,2770,2770,2770,0
20230619,105800,66784540,2770,2770,2770,2770,0
20230619,105700,66784540,2770,2770,2770,2770,0
20230619,105600,66784540,2770,2770,2770,2770,0
20230619,105500,66784540,2770,2770,2770,2770,0
20230619,105400,66784540,2770,2770,2770,2770,1
20230619,105300,66781770,2770,2770,2770,2770,0
20230619,105200,66781770,2770,2770,2770,2770,0
20230619,105100,66781770,2770,2770,2770,2770,50
20230619,105000,66643270,2770,2770,2770,2770,0
20230619,104900,66643270,2770,2770,2770,2770,38
20230619,104800,66538010,2770,2770,2770,2770,0
20230619,104700,66538010,2770,2770,2770,2770,2
20230619,104600,66532470,2770,2770,2770,2770,2
20230619,104500,66526930,2770,2770,2770,2770,0
20230619,104400,66526930,2770,2765,2785,2765,453
20230619,104300,65270240,2755,2755,2755,2755,0
20230619,104200,65270240,2755,2755,2755,2755,306
20230619,104100,64427210,2755,2755,2755,2755,194
20230619,104000,63892740,2755,2755,2755,2755,500
20230619,103900,62515240,2755,2755,2755,2755,500
20230619,103800,61137740,2755,2755,2755,2755,5
20230619,103700,61123965,2760,2760,2760,2760,1170
20230619,103600,57894765,2760,2760,2760,2760,0
20230619,103500,57894765,2760,2760,2760,2760,0
20230619,103400,57894765,2760,2760,2760,2760,0
20230619,103300,57894765,2760,2760,2765,2760,1980
20230619,103200,52427440,2760,2760,2760,2760,0
20230619,103100,52427440,2760,2760,2760,2760,5
20230619,103000,52413640,2760,2760,2760,2760,0
20230619,102900,52413640,2760,2760,2760,2760,1
20230619,102800,52410880,2760,2760,2760,2760,83
20230619,102700,52181800,2760,2760,2760,2760,0
20230619,102600,52181800,2760,2760,2760,2760,0
20230619,102500,52181800,2760,2760,2760,2760,0
20230619,102400,52181800,2760,2760,2760,2760,20
20230619,102300,52126600,2760,2760,2760,2760,60
20230619,102200,51961000,2760,2760,2760,2760,0
20230619,102100,51961000,2760,2760,2760,2760,10
20230619,102000,51933400,2760,2760,2760,2760,0
20230619,101900,51933400,2760,2760,2760,2760,0
20230619,101800,51933400,2760,2760,2760,2760,0
20230619,101700,51933400,2760,2760,2760,2760,0
20230619,101600,51933400,2760,2760,2760,2760,0
20230619,101500,51933400,2760,2760,2760,2760,1
20230619,101400,51930640,2755,2760,2760,2755,1104
20230619,101300,48883620,2760,2760,2760,2760,768
20230619,101200,46763940,2760,2760,2760,2760,592
20230619,101100,45130020,2760,2760,2760,2760,0
20230619,101000,45130020,2760,2760,2760,2760,0
20230619,100900,45130020,2760,2760,2760,2760,1
20230619,100800,45127260,2765,2765,2765,2765,0
20230619,100700,45127260,2765,2765,2765,2765,0
20230619,100600,45127260,2765,2760,2765,2755,10
20230619,100500,45099675,2760,2760,2760,2760,20
20230619,100400,45044475,2760,2755,2760,2755,2674
20230619,100300,37675705,2750,2750,2750,2750,1
20230619,100200,37672955,2755,2755,2755,2755,0
20230619,100100,37672955,2755,2755,2755,2755,0
20230619,100000,37672955,2755,2755,2755,2755,0
20230619,095900,37672955,2755,2755,2755,2755,0
20230619,095800,37672955,2755,2755,2755,2755,100
20230619,095700,37397455,2755,2755,2755,2755,0
20230619,095600,37397455,2755,2755,2755,2755,0
20230619,095500,37397455,2755,2755,2755,2755,0
20230619,095400,37397455,2755,2755,2755,2755,464
20230619,095300,36119135,2750,2750,2750,2750,579
20230619,095200,34526885,2750,2750,2750,2750,0
20230619,095100,34526885,2750,2750,2750,2750,0
20230619,095000,34526885,2750,2750,2750,2750,0
20230619,094900,34526885,2750,2750,2750,2750,1
20230619,094800,34524135,2750,2750,2750,2750,0
20230619,094700,34524135,2750,2750,2750,2750,0
20230619,094600,34524135,2750,2750,2750,2750,0
20230619,094500,34524135,2750,2750,2750,2750,100
20230619,094400,34249135,2750,2750,2750,2750,0
20230619,094300,34249135,2750,2750,2750,2750,0
20230619,094200,34249135,2750,2750,2750,2750,550
20230619,094100,32736635,2750,2750,2750,2750,50
20230619,094000,32599135,2755,2755,2755,2755,0
20230619,093900,32599135,2755,2755,2755,2755,1
20230619,093800,32596380,2755,2755,2755,2755,0
20230619,093700,32596380,2755,2755,2755,2755,5
20230619,093600,32582605,2755,2755,2755,2755,0
20230619,093500,32582605,2755,2755,2755,2745,105
20230619,093400,32293370,2755,2755,2755,2755,1
20230619,093300,32290615,2760,2760,2760,2760,400
20230619,093200,31186615,2760,2760,2760,2760,0
20230619,093100,31186615,2760,2760,2760,2760,1
20230619,093000,31183855,2755,2755,2755,2755,0
20230619,092900,31183855,2755,2755,2755,2755,0
20230619,092800,31183855,2755,2755,2755,2755,0
20230619,092700,31183855,2755,2755,2755,2755,1000
20230619,092600,28428855,2755,2745,2755,2745,10
20230619,092500,28401350,2745,2740,2745,2740,586
20230619,092400,26793025,2740,2740,2740,2740,2
20230619,092300,26787545,2740,2740,2740,2740,2
20230619,092200,26782065,2735,2735,2735,2735,20
20230619,092100,26727365,2735,2735,2735,2735,8
20230619,092000,26705485,2745,2745,2745,2730,1512
20230619,091900,22577560,2735,2735,2735,2735,0
20230619,091800,22577560,2735,2735,2735,2735,11
20230619,091700,22547475,2735,2735,2735,2735,0
20230619,091600,22547475,2735,2745,2745,2735,4
20230619,091500,22536515,2735,2735,2735,2735,328
20230619,091400,21639435,2735,2735,2735,2735,72
20230619,091300,21442515,2735,2735,2735,2735,13
20230619,091200,21406960,2750,2750,2750,2750,0
20230619,091100,21406960,2750,2750,2750,2730,484
20230619,091000,20085490,2750,2745,2750,2735,1001
20230619,090900,17341690,2750,2750,2750,2750,1
20230619,090800,17338940,2760,2760,2760,2760,0
20230619,090700,17338940,2760,2760,2760,2760,5
20230619,090600,17325140,2760,2760,2760,2760,1
20230619,090500,17322380,2750,2750,2750,2750,0
20230619,090400,17322380,2750,2755,2755,2750,1038
20230619,090300,14466870,2755,2755,2755,2750,3609
20230619,090200,4541575,2750,2750,2750,2750,808
20230619,090100,2319575,2755,2755,2755,2755,133
20230619,090000,1953160,2750,2755,2755,2750,710