stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,191900,6943556690,2410,2410,2410,2410,16310
20230619,191800,6943556690,2410,2410,2410,2410,0
20230619,191700,6943556690,2410,2410,2410,2410,0
20230619,191600,6943556690,2410,2410,2410,2410,0
20230619,191500,6943556690,2410,2410,2410,2410,0
20230619,191400,6943556690,2410,2410,2410,2410,0
20230619,191300,6943556690,2410,2410,2410,2410,0
20230619,191200,6943556690,2410,2410,2410,2410,0
20230619,191100,6943556690,2410,2410,2410,2410,0
20230619,191000,6943556690,2410,2410,2410,2410,0
20230619,190900,6943556690,2410,2410,2410,2410,0
20230619,190800,6943556690,2410,2410,2410,2410,0
20230619,190700,6943556690,2410,2410,2410,2410,0
20230619,190600,6943556690,2410,2410,2410,2410,0
20230619,190500,6943556690,2410,2410,2410,2410,0
20230619,190400,6943556690,2410,2410,2410,2410,0
20230619,190300,6943556690,2410,2410,2410,2410,0
20230619,190200,6943556690,2410,2410,2410,2410,0
20230619,190100,6943556690,2410,2410,2410,2410,0
20230619,190000,6943556690,2410,2410,2410,2410,0
20230619,185900,6943556690,2410,2410,2410,2410,0
20230619,185800,6943556690,2410,2410,2410,2410,0
20230619,185700,6943556690,2410,2410,2410,2410,0
20230619,185600,6943556690,2410,2410,2410,2410,0
20230619,185500,6943556690,2410,2410,2410,2410,0
20230619,185400,6943556690,2410,2410,2410,2410,0
20230619,185300,6943556690,2410,2410,2410,2410,0
20230619,185200,6943556690,2410,2410,2410,2410,0
20230619,185100,6943556690,2410,2410,2410,2410,0
20230619,185000,6943556690,2410,2410,2410,2410,0
20230619,184900,6943556690,2410,2410,2410,2410,16310
20230619,184800,6943556690,2410,2410,2410,2410,0
20230619,184700,6943556690,2410,2410,2410,2410,0
20230619,184600,6943556690,2410,2410,2410,2410,0
20230619,184500,6943556690,2410,2410,2410,2410,0
20230619,184400,6943556690,2410,2410,2410,2410,0
20230619,184300,6943556690,2410,2410,2410,2410,0
20230619,184200,6943556690,2410,2410,2410,2410,0
20230619,184100,6943556690,2410,2410,2410,2410,0
20230619,184000,6943556690,2410,2410,2410,2410,0
20230619,183900,6943556690,2410,2410,2410,2410,0
20230619,183800,6943556690,2410,2410,2410,2410,0
20230619,183700,6943556690,2410,2410,2410,2410,0
20230619,183600,6943556690,2410,2410,2410,2410,0
20230619,183500,6943556690,2410,2410,2410,2410,0
20230619,183400,6943556690,2410,2410,2410,2410,0
20230619,183300,6943556690,2410,2410,2410,2410,0
20230619,183200,6943556690,2410,2410,2410,2410,0
20230619,183100,6943556690,2410,2410,2410,2410,0
20230619,183000,6943556690,2410,2410,2410,2410,0
20230619,182900,6943556690,2410,2410,2410,2410,0
20230619,182800,6943556690,2410,2410,2410,2410,0
20230619,182700,6943556690,2410,2410,2410,2410,0
20230619,182600,6943556690,2410,2410,2410,2410,0
20230619,182500,6943556690,2410,2410,2410,2410,0
20230619,182400,6943556690,2410,2410,2410,2410,0
20230619,182300,6943556690,2410,2410,2410,2410,0
20230619,182200,6943556690,2410,2410,2410,2410,0
20230619,182100,6943556690,2410,2410,2410,2410,0
20230619,182000,6943556690,2410,2410,2410,2410,0
20230619,181900,6943556690,2410,2410,2410,2410,16310
20230619,181800,6943556690,2410,2410,2410,2410,0
20230619,181700,6943556690,2410,2410,2410,2410,0
20230619,181600,6943556690,2410,2410,2410,2410,0
20230619,181500,6943556690,2410,2410,2410,2410,0
20230619,181400,6943556690,2410,2410,2410,2410,0
20230619,181300,6943556690,2410,2410,2410,2410,0
20230619,181200,6943556690,2410,2410,2410,2410,0
20230619,181100,6943556690,2410,2410,2410,2410,0
20230619,181000,6943556690,2410,2410,2410,2410,0
20230619,180900,6943556690,2410,2410,2410,2410,0
20230619,180800,6943556690,2410,2410,2410,2410,0
20230619,180700,6943556690,2410,2410,2410,2410,0
20230619,180600,6943556690,2410,2410,2410,2410,0
20230619,180500,6943556690,2410,2410,2410,2410,0
20230619,180400,6943556690,2410,2410,2410,2410,0
20230619,180300,6943556690,2410,2410,2410,2410,0
20230619,180200,6943556690,2410,2410,2410,2410,0
20230619,180100,6943556690,2410,2410,2410,2410,0
20230619,180000,6943556690,2410,2410,2410,2410,0
20230619,175900,6943556690,2410,2410,2410,2410,0
20230619,175800,6943556690,2410,2410,2410,2410,0
20230619,175700,6943556690,2410,2410,2410,2410,0
20230619,175600,6943556690,2410,2410,2410,2410,0
20230619,175500,6943556690,2410,2410,2410,2410,0
20230619,175400,6943556690,2410,2410,2410,2410,0
20230619,175300,6943556690,2410,2410,2410,2410,0
20230619,175200,6943556690,2410,2410,2410,2410,0
20230619,175100,6943556690,2410,2410,2410,2410,0
20230619,175000,6943556690,2410,2410,2410,2410,0
20230619,174900,6943556690,2410,2410,2410,2410,16310
20230619,174800,6943556690,2410,2410,2410,2410,0
20230619,174700,6943556690,2410,2410,2410,2410,0
20230619,174600,6943556690,2410,2410,2410,2410,0
20230619,174500,6943556690,2410,2410,2410,2410,0
20230619,174400,6943556690,2410,2410,2410,2410,0
20230619,174300,6943556690,2410,2410,2410,2410,0
20230619,174200,6943556690,2410,2410,2410,2410,0
20230619,174100,6943556690,2410,2410,2410,2410,0
20230619,174000,6943556690,2410,2410,2410,2410,0
20230619,173900,6943556690,2410,2410,2410,2410,0
20230619,173800,6943556690,2410,2410,2410,2410,0
20230619,173700,6943556690,2410,2410,2410,2410,0
20230619,173600,6943556690,2410,2410,2410,2410,0
20230619,173500,6943556690,2410,2410,2410,2410,0
20230619,173400,6943556690,2410,2410,2410,2410,0
20230619,173300,6943556690,2410,2410,2410,2410,0
20230619,173200,6943556690,2410,2410,2410,2410,0
20230619,173100,6943556690,2410,2410,2410,2410,0
20230619,173000,6943556690,2410,2410,2410,2410,0
20230619,172900,6943556690,2410,2410,2410,2410,0
20230619,172800,6943556690,2410,2410,2410,2410,0
20230619,172700,6943556690,2410,2410,2410,2410,0
20230619,172600,6943556690,2410,2410,2410,2410,0
20230619,172500,6943556690,2410,2410,2410,2410,0
20230619,172400,6943556690,2410,2410,2410,2410,0
20230619,172300,6943556690,2410,2410,2410,2410,0
20230619,172200,6943556690,2410,2410,2410,2410,0
20230619,172100,6943556690,2410,2410,2410,2410,0
20230619,172000,6943556690,2410,2410,2410,2410,0
20230619,171900,6943556690,2410,2410,2410,2410,16310
20230619,171800,6943556690,2410,2410,2410,2410,0
20230619,171700,6943556690,2410,2410,2410,2410,0
20230619,171600,6943556690,2410,2410,2410,2410,0
20230619,171500,6943556690,2410,2410,2410,2410,0
20230619,171400,6943556690,2410,2410,2410,2410,0
20230619,171300,6943556690,2410,2410,2410,2410,0
20230619,171200,6943556690,2410,2410,2410,2410,0
20230619,171100,6943556690,2410,2410,2410,2410,0
20230619,171000,6943556690,2410,2410,2410,2410,0
20230619,170900,6943556690,2410,2410,2410,2410,0
20230619,170800,6943556690,2410,2410,2410,2410,0
20230619,170700,6943556690,2410,2410,2410,2410,0
20230619,170600,6943556690,2410,2410,2410,2410,0
20230619,170500,6943556690,2410,2410,2410,2410,0
20230619,170400,6943556690,2410,2410,2410,2410,0
20230619,170300,6943556690,2410,2410,2410,2410,0
20230619,170200,6943556690,2410,2410,2410,2410,0
20230619,170100,6943556690,2410,2410,2410,2410,0
20230619,170000,6943556690,2410,2410,2410,2410,0
20230619,165900,6943556690,2410,2410,2410,2410,0
20230619,165800,6943556690,2410,2410,2410,2410,0
20230619,165700,6943556690,2410,2410,2410,2410,0
20230619,165600,6943556690,2410,2410,2410,2410,0
20230619,165500,6943556690,2410,2410,2410,2410,0
20230619,165400,6943556690,2410,2410,2410,2410,0
20230619,165300,6943556690,2410,2410,2410,2410,0
20230619,165200,6943556690,2410,2410,2410,2410,0
20230619,165100,6943556690,2410,2410,2410,2410,0
20230619,165000,6943556690,2410,2410,2410,2410,0
20230619,164900,6943556690,2410,2410,2410,2410,16310
20230619,164800,6943556690,2410,2410,2410,2410,0
20230619,164700,6943556690,2410,2410,2410,2410,0
20230619,164600,6943556690,2410,2410,2410,2410,0
20230619,164500,6943556690,2410,2410,2410,2410,0
20230619,164400,6943556690,2410,2410,2410,2410,0
20230619,164300,6943556690,2410,2410,2410,2410,0
20230619,164200,6943556690,2410,2410,2410,2410,0
20230619,164100,6943556690,2410,2410,2410,2410,0
20230619,164000,6943556690,2410,2410,2410,2410,0
20230619,163900,6943556690,2410,2410,2410,2410,0
20230619,163800,6943556690,2410,2410,2410,2410,0
20230619,163700,6943556690,2410,2410,2410,2410,0
20230619,163600,6943556690,2410,2410,2410,2410,0
20230619,163500,6943556690,2410,2410,2410,2410,0
20230619,163400,6943556690,2410,2410,2410,2410,0
20230619,163300,6943556690,2410,2410,2410,2410,0
20230619,163200,6943556690,2410,2410,2410,2410,0
20230619,163100,6943556690,2410,2410,2410,2410,0
20230619,163000,6943556690,2410,2410,2410,2410,0
20230619,162900,6943556690,2410,2410,2410,2410,0
20230619,162800,6943556690,2410,2410,2410,2410,0
20230619,162700,6943556690,2410,2410,2410,2410,0
20230619,162600,6943556690,2410,2410,2410,2410,0
20230619,162500,6943556690,2410,2410,2410,2410,0
20230619,162400,6943556690,2410,2410,2410,2410,0
20230619,162300,6943556690,2410,2410,2410,2410,0
20230619,162200,6943556690,2410,2410,2410,2410,0
20230619,162100,6943556690,2410,2410,2410,2410,0
20230619,162000,6943556690,2410,2410,2410,2410,0
20230619,161900,6943556690,2410,2410,2410,2410,16310
20230619,161800,6943556690,2410,2410,2410,2410,0
20230619,161700,6943556690,2410,2410,2410,2410,0
20230619,161600,6943556690,2410,2410,2410,2410,0
20230619,161500,6943556690,2410,2410,2410,2410,0
20230619,161400,6943556690,2410,2410,2410,2410,0
20230619,161300,6943556690,2410,2410,2410,2410,0
20230619,161200,6943556690,2410,2410,2410,2410,0
20230619,161100,6943556690,2410,2410,2410,2410,0
20230619,161000,6943556690,2410,2410,2410,2410,0
20230619,160900,6943556690,2410,2410,2410,2410,0
20230619,160800,6943556690,2410,2410,2410,2410,0
20230619,160700,6943556690,2410,2410,2410,2410,0
20230619,160600,6943556690,2410,2410,2410,2410,0
20230619,160500,6943556690,2410,2410,2410,2410,0
20230619,160400,6943556690,2410,2410,2410,2410,0
20230619,160300,6943556690,2410,2410,2410,2410,0
20230619,160200,6943556690,2410,2410,2410,2410,0
20230619,160100,6943556690,2410,2410,2410,2410,0
20230619,160000,6943556690,2410,2410,2410,2410,0
20230619,155900,6943556690,2410,2410,2410,2410,0
20230619,155800,6943556690,2410,2410,2410,2410,0
20230619,155700,6943556690,2410,2410,2410,2410,0
20230619,155600,6943556690,2410,2410,2410,2410,0
20230619,155500,6943556690,2410,2410,2410,2410,0
20230619,155400,6943556690,2410,2410,2410,2410,0
20230619,155300,6943556690,2410,2410,2410,2410,0
20230619,155200,6943556690,2410,2410,2410,2410,0
20230619,155100,6943556690,2410,2410,2410,2410,0
20230619,155000,6943556690,2410,2410,2410,2410,0
20230619,154900,6943556690,2410,2410,2410,2410,16310
20230619,154800,6943556690,2410,2410,2410,2410,0
20230619,154700,6943556690,2410,2410,2410,2410,0
20230619,154600,6943556690,2410,2410,2410,2410,0
20230619,154500,6943556690,2410,2410,2410,2410,0
20230619,154400,6943556690,2410,2410,2410,2410,0
20230619,154300,6943556690,2410,2410,2410,2410,0
20230619,154200,6943556690,2410,2410,2410,2410,0
20230619,154100,6943556690,2410,2410,2410,2410,0
20230619,154000,6943556690,2410,2410,2410,2410,0
20230619,153900,6943556690,2410,2410,2410,2410,0
20230619,153800,6943556690,2410,2410,2410,2410,0
20230619,153700,6943556690,2410,2410,2410,2410,0
20230619,153600,6943556690,2410,2410,2410,2410,0
20230619,153500,6943556690,2410,2410,2410,2410,0
20230619,153400,6943556690,2410,2410,2410,2410,0
20230619,153300,6943556690,2410,2410,2410,2410,0
20230619,153200,6943556690,2410,2410,2410,2410,0
20230619,153100,6943556690,2410,2410,2410,2410,0
20230619,153000,6943556690,2410,2410,2410,2410,16310
20230619,152900,6904249590,2400,2400,2400,2400,0
20230619,152800,6904249590,2400,2400,2400,2400,0
20230619,152700,6904249590,2400,2400,2400,2400,0
20230619,152600,6904249590,2400,2400,2400,2400,0
20230619,152500,6904249590,2400,2400,2400,2400,0
20230619,152400,6904249590,2400,2400,2400,2400,0
20230619,152300,6904249590,2400,2400,2400,2400,0
20230619,152200,6904249590,2400,2400,2400,2400,0
20230619,152100,6904249590,2400,2400,2400,2400,0
20230619,152000,6904249590,2400,2400,2400,2400,0
20230619,151900,6904249590,2400,2400,2405,2395,6324
20230619,151800,6889072850,2400,2400,2405,2400,9814
20230619,151700,6865500865,2405,2400,2410,2400,3405
20230619,151600,6857313360,2410,2405,2410,2405,2839
20230619,151500,6850478630,2405,2405,2405,2400,1151
20230619,151400,6847710980,2405,2405,2405,2400,728
20230619,151300,6845960655,2400,2405,2405,2400,2492
20230619,151200,6839967400,2405,2405,2405,2400,4692
20230619,151100,6828685735,2400,2405,2405,2400,1523
20230619,151000,6825025600,2400,2410,2410,2400,3945
20230619,150900,6815536950,2405,2400,2410,2400,4839
20230619,150800,6803900410,2400,2410,2410,2400,6717
20230619,150700,6787777155,2400,2405,2410,2400,11822
20230619,150600,6759401470,2410,2405,2410,2405,964
20230619,150500,6757082950,2405,2405,2410,2405,2498
20230619,150400,6751073760,2410,2400,2410,2400,4436
20230619,150300,6740424885,2405,2405,2405,2400,1866
20230619,150200,6735937740,2405,2400,2405,2400,1313
20230619,150100,6732783480,2400,2405,2405,2400,4396
20230619,150000,6722214245,2405,2410,2410,2405,3374
20230619,145900,6714088040,2410,2405,2410,2405,6618
20230619,145800,6698165760,2405,2410,2415,2405,1320
20230619,145700,6694989970,2410,2410,2410,2405,3762
20230619,145600,6685934895,2410,2420,2420,2410,570
20230619,145500,6684558700,2415,2420,2420,2410,4752
20230619,145400,6673086720,2420,2415,2420,2410,8353
20230619,145300,6652955415,2415,2420,2420,2415,3424
20230619,145200,6644685430,2420,2420,2420,2415,403
20230619,145100,6643711110,2415,2420,2420,2415,1150
20230619,145000,6640928585,2415,2415,2420,2415,1566
20230619,144900,6637144195,2415,2415,2415,2410,7193
20230619,144800,6619773460,2410,2420,2420,2410,5817
20230619,144700,6605728120,2420,2420,2425,2420,712
20230619,144600,6604004820,2420,2410,2420,2410,8351
20230619,144500,6583869320,2410,2410,2420,2410,1599
20230619,144400,6580010720,2415,2420,2420,2410,3366
20230619,144300,6571878010,2420,2415,2425,2415,3346
20230619,144200,6563781305,2415,2420,2425,2415,5746
20230619,144100,6549870390,2420,2420,2425,2420,2445
20230619,144000,6543946930,2420,2415,2425,2405,13436
20230619,143900,6511414675,2400,2405,2415,2400,3204
20230619,143800,6503709395,2400,2420,2420,2400,13384
20230619,143700,6471461490,2420,2420,2425,2400,34770
20230619,143600,6387736840,2420,2420,2425,2420,2341
20230619,143500,6382064545,2415,2420,2425,2415,4974
20230619,143400,6370018125,2425,2430,2430,2420,19411
20230619,143300,6322937195,2425,2430,2435,2425,12234
20230619,143200,6293210905,2430,2420,2435,2415,34474
20230619,143100,6209620320,2425,2410,2425,2405,14005
20230619,143000,6175790785,2410,2415,2420,2410,6769
20230619,142900,6159448705,2420,2420,2425,2410,19632
20230619,142800,6111982660,2420,2410,2420,2405,11335
20230619,142700,6084638485,2410,2400,2420,2400,25807
20230619,142600,6022394455,2400,2405,2410,2395,4018
20230619,142500,6012733720,2395,2405,2410,2395,12672
20230619,142400,5982284180,2400,2395,2400,2390,18993
20230619,142300,5936730860,2395,2390,2395,2385,10136
20230619,142200,5912526100,2385,2390,2395,2385,1555
20230619,142100,5908809950,2395,2395,2395,2385,2158
20230619,142000,5903645910,2395,2385,2395,2375,17615
20230619,141900,5861673880,2390,2390,2395,2385,7360
20230619,141800,5844092705,2395,2390,2395,2390,2923
20230619,141700,5837106720,2385,2395,2400,2385,15004
20230619,141600,5801219110,2395,2400,2400,2390,1568
20230619,141500,5797466830,2395,2400,2400,2385,11514
20230619,141400,5769920545,2395,2395,2400,2380,23965
20230619,141300,5712639790,2395,2390,2395,2390,10502
20230619,141200,5687504720,2395,2390,2395,2380,11682
20230619,141100,5659634300,2395,2395,2395,2385,9344
20230619,141000,5637318895,2390,2385,2395,2380,8420
20230619,140900,5617219605,2385,2390,2395,2380,11308
20230619,140800,5590252680,2395,2405,2405,2385,10072
20230619,140700,5566153225,2400,2375,2405,2375,17404
20230619,140600,5524528290,2385,2385,2385,2375,14470
20230619,140500,5490085235,2385,2390,2410,2380,26243
20230619,140400,5427261155,2385,2395,2395,2380,52432
20230619,140300,5302187110,2390,2415,2435,2385,118835
20230619,140200,5016782230,2410,2475,2480,2400,358491
20230619,140100,4141752600,2445,2445,2445,2445,0
20230619,140000,4141752600,2445,2445,2445,2445,0
20230619,135900,4141752600,2445,2370,2445,2370,111640
20230619,135800,3870937650,2370,2360,2370,2360,2244
20230619,135700,3865641600,2370,2360,2370,2360,1305
20230619,135600,3862556120,2360,2360,2360,2360,607
20230619,135500,3861123600,2360,2350,2360,2350,3782
20230619,135400,3852225255,2350,2350,2350,2350,415
20230619,135300,3851250005,2350,2355,2360,2350,3298
20230619,135200,3843489160,2360,2355,2365,2355,1033
20230619,135100,3841051680,2355,2360,2365,2355,4290
20230619,135000,3830944510,2360,2370,2370,2360,4875
20230619,134900,3819430565,2365,2360,2370,2350,4770
20230619,134800,3808168025,2355,2380,2385,2355,19463
20230619,134700,3762051310,2380,2385,2420,2355,113097
20230619,134600,3491818425,2385,2355,2385,2355,39484
20230619,134500,3398088170,2355,2365,2365,2355,791
20230619,134400,3396222210,2365,2360,2365,2360,264
20230619,134300,3395599125,2360,2365,2365,2360,1512
20230619,134200,3392028985,2365,2360,2365,2360,3
20230619,134100,3392021895,2365,2365,2365,2360,2443
20230619,134000,3386252090,2360,2365,2365,2360,137
20230619,133900,3385928105,2365,2370,2370,2365,1049
20230619,133800,3383443430,2370,2365,2370,2365,2380
20230619,133700,3377813985,2365,2365,2365,2365,1507
20230619,133600,3374249930,2365,2360,2365,2355,1511
20230619,133500,3370682895,2365,2360,2365,2355,4670
20230619,133400,3359661690,2360,2355,2360,2350,858
20230619,133300,3357638985,2355,2350,2355,2350,479
20230619,133200,3356513280,2355,2355,2355,2355,1
20230619,133100,3356510925,2350,2355,2355,2350,22
20230619,133000,3356459220,2355,2355,2360,2355,2517
20230619,132900,3350531675,2360,2360,2360,2355,1131
20230619,132800,3347862920,2360,2355,2360,2355,28
20230619,132700,3347796895,2360,2360,2360,2360,513
20230619,132600,3346586215,2355,2360,2360,2355,1149
20230619,132500,3343879065,2365,2365,2365,2350,1550
20230619,132400,3340214795,2365,2355,2365,2355,2812
20230619,132300,3333582170,2355,2350,2355,2350,1217
20230619,132200,3330716465,2345,2345,2345,2345,40
20230619,132100,3330622665,2345,2345,2350,2340,5837
20230619,132000,3316919390,2350,2350,2350,2350,1
20230619,131900,3316917040,2345,2345,2345,2340,5696
20230619,131800,3303561170,2345,2345,2345,2345,1066
20230619,131700,3301061400,2345,2340,2345,2340,2200
20230619,131600,3295904900,2345,2345,2345,2345,0
20230619,131500,3295904900,2345,2345,2345,2335,382
20230619,131400,3295011135,2345,2345,2345,2345,311
20230619,131300,3294281840,2345,2345,2345,2340,39
20230619,131200,3294190495,2345,2340,2345,2335,1295
20230619,131100,3291162475,2340,2340,2340,2340,61
20230619,131000,3291019735,2345,2335,2345,2335,217
20230619,130900,3290513030,2340,2340,2340,2340,651
20230619,130800,3288989690,2340,2340,2340,2340,1
20230619,130700,3288987350,2350,2350,2350,2340,318
20230619,130600,3288240455,2350,2350,2350,2345,531
20230619,130500,3286994785,2350,2340,2350,2340,1469
20230619,130400,3283545300,2345,2350,2350,2335,25
20230619,130300,3283486675,2345,2350,2350,2345,6
20230619,130200,3283472600,2340,2340,2340,2335,5727
20230619,130100,3270077155,2350,2355,2355,2350,66
20230619,130000,3269922010,2355,2340,2355,2340,167
20230619,125900,3269528830,2340,2340,2345,2340,344
20230619,125800,3268722540,2340,2350,2350,2340,131
20230619,125700,3268414850,2350,2350,2350,2350,478
20230619,125600,3267291550,2350,2350,2350,2350,7
20230619,125500,3267275100,2345,2350,2350,2345,308
20230619,125400,3266552835,2350,2350,2350,2350,11
20230619,125300,3266526985,2350,2350,2350,2350,513
20230619,125200,3265321435,2350,2350,2350,2350,51
20230619,125100,3265201585,2350,2350,2350,2350,1124
20230619,125000,3262560185,2350,2350,2350,2350,20
20230619,124900,3262513185,2350,2345,2350,2340,16130
20230619,124800,3224762020,2345,2345,2345,2345,961
20230619,124700,3222508475,2350,2355,2355,2350,1333
20230619,124600,3219375920,2350,2350,2350,2350,0
20230619,124500,3219375920,2350,2350,2350,2350,475
20230619,124400,3218259670,2350,2345,2350,2345,730
20230619,124300,3216544175,2355,2350,2355,2345,9
20230619,124200,3216523020,2345,2350,2350,2345,2960
20230619,124100,3209569705,2345,2345,2345,2345,1000
20230619,124000,3207224705,2345,2345,2345,2345,2635
20230619,123900,3201045630,2345,2350,2350,2345,2816
20230619,123800,3194438615,2355,2350,2355,2350,430
20230619,123700,3193428110,2350,2350,2360,2350,652
20230619,123600,3191894910,2350,2355,2355,2350,2227
20230619,123500,3186658255,2355,2355,2360,2355,1180
20230619,123400,3183878930,2360,2360,2360,2355,250
20230619,123300,3183289385,2360,2355,2360,2355,2967
20230619,123200,3176301620,2355,2355,2355,2355,0
20230619,123100,3176301620,2355,2355,2355,2355,2
20230619,123000,3176296910,2350,2345,2350,2345,1218
20230619,122900,3173434615,2350,2350,2350,2350,0
20230619,122800,3173434615,2350,2350,2350,2350,10
20230619,122700,3173411115,2350,2345,2350,2345,900
20230619,122600,3171297950,2350,2350,2350,2350,43
20230619,122500,3171196900,2350,2350,2350,2350,512
20230619,122400,3169993700,2350,2350,2350,2350,2509
20230619,122300,3164097550,2355,2355,2355,2355,863
20230619,122200,3162065185,2355,2350,2355,2350,13
20230619,122100,3162034620,2355,2350,2355,2350,57
20230619,122000,3161900390,2345,2345,2355,2345,5124
20230619,121900,3149872810,2345,2345,2345,2345,1
20230619,121800,3149870465,2345,2350,2350,2340,782
20230619,121700,3148039270,2350,2350,2350,2350,854
20230619,121600,3146032370,2350,2345,2350,2345,2571
20230619,121500,3140000355,2345,2340,2345,2340,42
20230619,121400,3139902070,2340,2345,2345,2340,1878
20230619,121300,3135498305,2350,2345,2350,2345,1025
20230619,121200,3133094605,2345,2345,2345,2345,9
20230619,121100,3133073500,2350,2350,2350,2345,5621
20230619,121000,3119864725,2355,2350,2355,2350,301
20230619,120900,3119157370,2350,2350,2350,2350,75
20230619,120800,3118981120,2350,2350,2350,2350,2145
20230619,120700,3113940370,2355,2355,2355,2350,1080
20230619,120600,3111396975,2355,2360,2360,2355,1086
20230619,120500,3108839440,2360,2360,2360,2355,2600
20230619,120400,3102703565,2360,2360,2360,2360,1
20230619,120300,3102701205,2365,2365,2375,2365,1705
20230619,120200,3098667920,2365,2370,2375,2365,5658
20230619,120100,3085259510,2370,2380,2380,2365,2249
20230619,120000,3079928890,2380,2365,2380,2360,18485
20230619,115900,3036079510,2365,2355,2365,2355,3693
20230619,115800,3027359855,2355,2350,2360,2350,3374
20230619,115700,3019412595,2355,2360,2360,2355,1282
20230619,115600,3016393475,2355,2355,2360,2355,639
20230619,115500,3014888625,2355,2355,2360,2355,1725
20230619,115400,3010825400,2360,2355,2360,2355,1688
20230619,115300,3006848855,2355,2360,2360,2355,565
20230619,115200,3005515630,2355,2355,2355,2355,50
20230619,115100,3005397880,2355,2355,2360,2355,1380
20230619,115000,3002141800,2350,2350,2360,2350,2400
20230619,114900,2996501205,2350,2355,2355,2350,218
20230619,114800,2995988845,2360,2360,2360,2355,205
20230619,114700,2995505845,2360,2360,2360,2355,1009
20230619,114600,2993129045,2360,2370,2370,2355,3089
20230619,114500,2985844175,2370,2350,2370,2350,1153
20230619,114400,2983125715,2350,2370,2370,2350,1150
20230619,114300,2980410915,2370,2365,2370,2365,1179
20230619,114200,2977620600,2360,2355,2360,2355,1242
20230619,114100,2974691070,2355,2350,2355,2350,285
20230619,114000,2974020995,2350,2350,2350,2345,662
20230619,113900,2972465305,2350,2345,2350,2345,105
20230619,113800,2972218580,2350,2350,2355,2350,661
20230619,113700,2970664225,2345,2355,2360,2345,2117
20230619,113600,2965686600,2355,2350,2355,2350,2164
20230619,113500,2960601190,2350,2350,2350,2345,345
20230619,113400,2959791165,2350,2355,2355,2345,529
20230619,113300,2958549105,2355,2355,2355,2355,20
20230619,113200,2958502005,2355,2350,2355,2345,1412
20230619,113100,2955188335,2350,2350,2350,2350,2038
20230619,113000,2950399035,2350,2350,2355,2340,4034
20230619,112900,2940944370,2345,2355,2355,2345,1177
20230619,112800,2938183475,2360,2350,2360,2350,199
20230619,112700,2937713945,2350,2350,2355,2345,2176
20230619,112600,2932601555,2350,2360,2365,2345,9944
20230619,112500,2909245270,2360,2360,2360,2355,3307
20230619,112400,2901443165,2360,2360,2365,2355,8354
20230619,112300,2881750585,2360,2360,2365,2360,3221
20230619,112200,2874149020,2360,2375,2375,2360,3384
20230619,112100,2866130385,2375,2370,2375,2370,2744
20230619,112000,2859617015,2370,2375,2380,2370,1220
20230619,111900,2856723980,2375,2370,2375,2360,2628
20230619,111800,2850501560,2375,2370,2380,2360,9365
20230619,111700,2828316445,2370,2365,2375,2360,6497
20230619,111600,2812932905,2365,2375,2375,2365,1765
20230619,111500,2808754850,2375,2370,2375,2360,5859
20230619,111400,2794864910,2370,2350,2370,2350,5889
20230619,111300,2780957335,2350,2370,2370,2350,16887
20230619,111200,2741210580,2370,2375,2380,2360,4941
20230619,111100,2729508305,2370,2370,2370,2370,4970
20230619,111000,2717729405,2360,2365,2365,2360,1368
20230619,110900,2714500915,2370,2360,2370,2355,4744
20230619,110800,2703316115,2360,2370,2370,2360,1355
20230619,110700,2700117545,2375,2355,2375,2355,5428
20230619,110600,2687267175,2355,2350,2365,2350,9382
20230619,110500,2665135990,2365,2365,2370,2350,24539
20230619,110400,2607294220,2370,2380,2390,2355,36301
20230619,110300,2521142485,2375,2380,2405,2365,57506
20230619,110200,2383720765,2380,2350,2400,2350,52963
20230619,110100,2257650110,2350,2355,2360,2350,26774
20230619,110000,2194625135,2350,2350,2360,2335,17480
20230619,105900,2153590570,2345,2335,2345,2325,17290
20230619,105800,2113166060,2335,2325,2340,2325,11090
20230619,105700,2087302410,2325,2325,2330,2320,5801
20230619,105600,2073801500,2320,2335,2335,2320,7620
20230619,105500,2056046960,2330,2320,2340,2315,13601
20230619,105400,2024362485,2315,2320,2330,2315,11451
20230619,105300,1997804140,2330,2320,2330,2310,16085
20230619,105200,1960562225,2315,2320,2330,2315,9377
20230619,105100,1938794965,2320,2310,2330,2310,6566
20230619,105000,1923562855,2315,2330,2340,2315,23858
20230619,104900,1868050610,2335,2315,2335,2310,10984
20230619,104800,1842538070,2310,2320,2340,2300,43498
20230619,104700,1741975235,2320,2315,2350,2310,27378
20230619,104600,1678223400,2315,2350,2350,2310,82482
20230619,104500,1486264375,2345,2380,2405,2330,146870
20230619,104400,1139592450,2380,2315,2435,2315,232645
20230619,104300,584967505,2310,2310,2315,2300,8645
20230619,104200,565001625,2305,2295,2305,2295,27625
20230619,104100,501484045,2285,2285,2285,2285,22
20230619,104000,501433775,2290,2290,2290,2290,939
20230619,103900,499283465,2285,2285,2285,2285,15
20230619,103800,499249190,2285,2290,2290,2285,760
20230619,103700,497509795,2290,2285,2290,2285,347
20230619,103600,496715170,2290,2290,2290,2290,2050
20230619,103500,492020670,2290,2290,2290,2290,200
20230619,103400,491562670,2290,2295,2295,2290,335
20230619,103300,490795020,2295,2290,2295,2290,298
20230619,103200,490111610,2290,2290,2290,2290,720
20230619,103100,488462810,2290,2290,2290,2290,180
20230619,103000,488050610,2285,2290,2290,2285,102
20230619,102900,487817040,2295,2295,2295,2295,430
20230619,102800,486830190,2290,2295,2295,2290,687
20230619,102700,485256910,2295,2295,2295,2295,10725
20230619,102600,460643035,2295,2295,2295,2295,507
20230619,102500,459479470,2300,2295,2300,2295,3005
20230619,102400,452582970,2295,2295,2295,2295,0
20230619,102300,452582970,2295,2295,2295,2295,0
20230619,102200,452582970,2295,2290,2295,2290,166
20230619,102100,452202730,2290,2290,2290,2290,1456
20230619,102000,448868490,2290,2290,2295,2290,483
20230619,101900,447762415,2290,2290,2290,2290,11
20230619,101800,447737225,2285,2290,2290,2285,3374
20230619,101700,440027555,2295,2290,2295,2285,717
20230619,101600,438385650,2290,2290,2290,2290,0
20230619,101500,438385650,2290,2295,2300,2290,9
20230619,101400,438364975,2300,2290,2300,2290,46
20230619,101300,438259625,2290,2295,2300,2290,3381
20230619,101200,430506600,2295,2300,2305,2295,72
20230619,101100,430341345,2295,2305,2305,2295,2318
20230619,101000,424998365,2305,2295,2305,2295,8781
20230619,100900,404807740,2295,2295,2295,2295,464
20230619,100800,403742860,2295,2295,2300,2295,104
20230619,100700,403504060,2295,2300,2300,2295,360
20230619,100600,402676325,2300,2300,2300,2300,222
20230619,100500,402165725,2300,2280,2300,2280,13527
20230619,100400,371289480,2280,2285,2285,2275,11101
20230619,100300,346003775,2290,2295,2295,2290,2691
20230619,100200,339835500,2300,2300,2300,2295,9074
20230619,100100,318967845,2300,2300,2300,2300,418
20230619,100000,318006445,2305,2305,2305,2300,5979
20230619,095900,304249100,2305,2305,2305,2300,1888
20230619,095800,299906640,2305,2295,2305,2295,19582
20230619,095700,254922450,2295,2290,2295,2290,1349
20230619,095600,251832225,2295,2295,2295,2295,5
20230619,095500,251820750,2295,2300,2300,2295,1064
20230619,095400,249377780,2300,2290,2300,2290,2126
20230619,095300,244502065,2295,2300,2300,2295,2449
20230619,095200,238872075,2300,2295,2305,2290,8580
20230619,095100,219159460,2295,2290,2295,2290,3573
20230619,095000,210968635,2290,2285,2290,2285,17
20230619,094900,210929735,2285,2285,2285,2285,603
20230619,094800,209551880,2285,2290,2290,2280,68
20230619,094700,209396825,2275,2275,2290,2275,9544
20230619,094600,187608335,2275,2270,2275,2270,1309
20230619,094500,184631905,2270,2270,2270,2270,231
20230619,094400,184107535,2270,2270,2275,2270,559
20230619,094300,182838600,2270,2275,2275,2270,3595
20230619,094200,174675175,2275,2270,2275,2270,115
20230619,094100,174413560,2275,2275,2275,2275,518
20230619,094000,173235110,2275,2260,2275,2260,4994
20230619,093900,161886830,2265,2270,2270,2265,546
20230619,093800,160647640,2270,2270,2275,2270,4812
20230619,093700,149724395,2270,2260,2270,2260,6357
20230619,093600,135338790,2255,2255,2255,2255,1432
20230619,093500,132109630,2260,2255,2260,2255,438
20230619,093400,131120045,2255,2255,2255,2255,30
20230619,093300,131052395,2255,2255,2255,2255,5
20230619,093200,131041120,2260,2260,2260,2260,5
20230619,093100,131029820,2260,2260,2260,2260,107
20230619,093000,130788000,2260,2260,2260,2260,649
20230619,092900,129321260,2255,2265,2265,2255,252
20230619,092800,128751245,2265,2265,2265,2265,1752
20230619,092700,124782965,2260,2260,2260,2260,2300
20230619,092600,119584965,2265,2265,2265,2265,5
20230619,092500,119573640,2260,2255,2260,2255,651
20230619,092400,118103135,2255,2260,2260,2255,560
20230619,092300,116838135,2265,2265,2265,2265,134
20230619,092200,116534625,2265,2270,2270,2265,111
20230619,092100,116282710,2270,2260,2270,2255,5404
20230619,092000,104062125,2250,2260,2260,2250,1770
20230619,091900,100062625,2260,2260,2265,2260,2199
20230619,091800,95090240,2255,2245,2255,2245,732
20230619,091700,93442495,2250,2245,2250,2245,3979
20230619,091600,84500315,2260,2255,2260,2255,216
20230619,091500,84013185,2260,2250,2260,2245,1546
20230619,091400,80529125,2255,2250,2255,2250,7021
20230619,091300,64727125,2250,2250,2255,2250,162
20230619,091200,64362615,2250,2255,2255,2250,1016
20230619,091100,62071565,2255,2250,2255,2250,1363
20230619,091000,59000420,2250,2245,2250,2240,2248
20230619,090900,53959165,2250,2260,2260,2250,1347
20230619,090800,50916785,2260,2230,2260,2230,6068
20230619,090700,37268555,2230,2230,2230,2230,427
20230619,090600,36316345,2225,2200,2225,2200,5558
20230619,090500,24077570,2200,2225,2225,2200,4401
20230619,090400,14395220,2220,2210,2220,2205,408
20230619,090300,13495030,2210,2220,2220,2200,2501
20230619,090200,7973990,2220,2220,2220,2220,527
20230619,090100,6804050,2225,2225,2225,2225,50
20230619,090000,6692800,2225,2225,2225,2225,3008