stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,191000,3652126860,2145,2145,2145,2145,41069
20230619,190900,3652126860,2145,2145,2145,2145,0
20230619,190800,3652126860,2145,2145,2145,2145,0
20230619,190700,3652126860,2145,2145,2145,2145,0
20230619,190600,3652126860,2145,2145,2145,2145,0
20230619,190500,3652126860,2145,2145,2145,2145,0
20230619,190400,3652126860,2145,2145,2145,2145,0
20230619,190300,3652126860,2145,2145,2145,2145,0
20230619,190200,3652126860,2145,2145,2145,2145,0
20230619,190100,3652126860,2145,2145,2145,2145,0
20230619,190000,3652126860,2145,2145,2145,2145,0
20230619,185900,3652126860,2145,2145,2145,2145,0
20230619,185800,3652126860,2145,2145,2145,2145,0
20230619,185700,3652126860,2145,2145,2145,2145,0
20230619,185600,3652126860,2145,2145,2145,2145,0
20230619,185500,3652126860,2145,2145,2145,2145,0
20230619,185400,3652126860,2145,2145,2145,2145,0
20230619,185300,3652126860,2145,2145,2145,2145,0
20230619,185200,3652126860,2145,2145,2145,2145,0
20230619,185100,3652126860,2145,2145,2145,2145,0
20230619,185000,3652126860,2145,2145,2145,2145,0
20230619,184900,3652126860,2145,2145,2145,2145,0
20230619,184800,3652126860,2145,2145,2145,2145,0
20230619,184700,3652126860,2145,2145,2145,2145,0
20230619,184600,3652126860,2145,2145,2145,2145,0
20230619,184500,3652126860,2145,2145,2145,2145,0
20230619,184400,3652126860,2145,2145,2145,2145,0
20230619,184300,3652126860,2145,2145,2145,2145,0
20230619,184200,3652126860,2145,2145,2145,2145,0
20230619,184100,3652126860,2145,2145,2145,2145,0
20230619,184000,3652126860,2145,2145,2145,2145,41069
20230619,183900,3652126860,2145,2145,2145,2145,0
20230619,183800,3652126860,2145,2145,2145,2145,0
20230619,183700,3652126860,2145,2145,2145,2145,0
20230619,183600,3652126860,2145,2145,2145,2145,0
20230619,183500,3652126860,2145,2145,2145,2145,0
20230619,183400,3652126860,2145,2145,2145,2145,0
20230619,183300,3652126860,2145,2145,2145,2145,0
20230619,183200,3652126860,2145,2145,2145,2145,0
20230619,183100,3652126860,2145,2145,2145,2145,0
20230619,183000,3652126860,2145,2145,2145,2145,0
20230619,182900,3652126860,2145,2145,2145,2145,0
20230619,182800,3652126860,2145,2145,2145,2145,0
20230619,182700,3652126860,2145,2145,2145,2145,0
20230619,182600,3652126860,2145,2145,2145,2145,0
20230619,182500,3652126860,2145,2145,2145,2145,0
20230619,182400,3652126860,2145,2145,2145,2145,0
20230619,182300,3652126860,2145,2145,2145,2145,0
20230619,182200,3652126860,2145,2145,2145,2145,0
20230619,182100,3652126860,2145,2145,2145,2145,0
20230619,182000,3652126860,2145,2145,2145,2145,0
20230619,181900,3652126860,2145,2145,2145,2145,0
20230619,181800,3652126860,2145,2145,2145,2145,0
20230619,181700,3652126860,2145,2145,2145,2145,0
20230619,181600,3652126860,2145,2145,2145,2145,0
20230619,181500,3652126860,2145,2145,2145,2145,0
20230619,181400,3652126860,2145,2145,2145,2145,0
20230619,181300,3652126860,2145,2145,2145,2145,0
20230619,181200,3652126860,2145,2145,2145,2145,0
20230619,181100,3652126860,2145,2145,2145,2145,0
20230619,181000,3652126860,2145,2145,2145,2145,41069
20230619,180900,3652126860,2145,2145,2145,2145,0
20230619,180800,3652126860,2145,2145,2145,2145,0
20230619,180700,3652126860,2145,2145,2145,2145,0
20230619,180600,3652126860,2145,2145,2145,2145,0
20230619,180500,3652126860,2145,2145,2145,2145,0
20230619,180400,3652126860,2145,2145,2145,2145,0
20230619,180300,3652126860,2145,2145,2145,2145,0
20230619,180200,3652126860,2145,2145,2145,2145,0
20230619,180100,3652126860,2145,2145,2145,2145,0
20230619,180000,3652126860,2145,2145,2145,2145,0
20230619,175900,3652126860,2145,2145,2145,2145,0
20230619,175800,3652126860,2145,2145,2145,2145,0
20230619,175700,3652126860,2145,2145,2145,2145,0
20230619,175600,3652126860,2145,2145,2145,2145,0
20230619,175500,3652126860,2145,2145,2145,2145,0
20230619,175400,3652126860,2145,2145,2145,2145,0
20230619,175300,3652126860,2145,2145,2145,2145,0
20230619,175200,3652126860,2145,2145,2145,2145,0
20230619,175100,3652126860,2145,2145,2145,2145,0
20230619,175000,3652126860,2145,2145,2145,2145,0
20230619,174900,3652126860,2145,2145,2145,2145,0
20230619,174800,3652126860,2145,2145,2145,2145,0
20230619,174700,3652126860,2145,2145,2145,2145,0
20230619,174600,3652126860,2145,2145,2145,2145,0
20230619,174500,3652126860,2145,2145,2145,2145,0
20230619,174400,3652126860,2145,2145,2145,2145,0
20230619,174300,3652126860,2145,2145,2145,2145,0
20230619,174200,3652126860,2145,2145,2145,2145,0
20230619,174100,3652126860,2145,2145,2145,2145,0
20230619,174000,3652126860,2145,2145,2145,2145,41069
20230619,173900,3652126860,2145,2145,2145,2145,0
20230619,173800,3652126860,2145,2145,2145,2145,0
20230619,173700,3652126860,2145,2145,2145,2145,0
20230619,173600,3652126860,2145,2145,2145,2145,0
20230619,173500,3652126860,2145,2145,2145,2145,0
20230619,173400,3652126860,2145,2145,2145,2145,0
20230619,173300,3652126860,2145,2145,2145,2145,0
20230619,173200,3652126860,2145,2145,2145,2145,0
20230619,173100,3652126860,2145,2145,2145,2145,0
20230619,173000,3652126860,2145,2145,2145,2145,0
20230619,172900,3652126860,2145,2145,2145,2145,0
20230619,172800,3652126860,2145,2145,2145,2145,0
20230619,172700,3652126860,2145,2145,2145,2145,0
20230619,172600,3652126860,2145,2145,2145,2145,0
20230619,172500,3652126860,2145,2145,2145,2145,0
20230619,172400,3652126860,2145,2145,2145,2145,0
20230619,172300,3652126860,2145,2145,2145,2145,0
20230619,172200,3652126860,2145,2145,2145,2145,0
20230619,172100,3652126860,2145,2145,2145,2145,0
20230619,172000,3652126860,2145,2145,2145,2145,0
20230619,171900,3652126860,2145,2145,2145,2145,0
20230619,171800,3652126860,2145,2145,2145,2145,0
20230619,171700,3652126860,2145,2145,2145,2145,0
20230619,171600,3652126860,2145,2145,2145,2145,0
20230619,171500,3652126860,2145,2145,2145,2145,0
20230619,171400,3652126860,2145,2145,2145,2145,0
20230619,171300,3652126860,2145,2145,2145,2145,0
20230619,171200,3652126860,2145,2145,2145,2145,0
20230619,171100,3652126860,2145,2145,2145,2145,0
20230619,171000,3652126860,2145,2145,2145,2145,41069
20230619,170900,3652126860,2145,2145,2145,2145,0
20230619,170800,3652126860,2145,2145,2145,2145,0
20230619,170700,3652126860,2145,2145,2145,2145,0
20230619,170600,3652126860,2145,2145,2145,2145,0
20230619,170500,3652126860,2145,2145,2145,2145,0
20230619,170400,3652126860,2145,2145,2145,2145,0
20230619,170300,3652126860,2145,2145,2145,2145,0
20230619,170200,3652126860,2145,2145,2145,2145,0
20230619,170100,3652126860,2145,2145,2145,2145,0
20230619,170000,3652126860,2145,2145,2145,2145,0
20230619,165900,3652126860,2145,2145,2145,2145,0
20230619,165800,3652126860,2145,2145,2145,2145,0
20230619,165700,3652126860,2145,2145,2145,2145,0
20230619,165600,3652126860,2145,2145,2145,2145,0
20230619,165500,3652126860,2145,2145,2145,2145,0
20230619,165400,3652126860,2145,2145,2145,2145,0
20230619,165300,3652126860,2145,2145,2145,2145,0
20230619,165200,3652126860,2145,2145,2145,2145,0
20230619,165100,3652126860,2145,2145,2145,2145,0
20230619,165000,3652126860,2145,2145,2145,2145,0
20230619,164900,3652126860,2145,2145,2145,2145,0
20230619,164800,3652126860,2145,2145,2145,2145,0
20230619,164700,3652126860,2145,2145,2145,2145,0
20230619,164600,3652126860,2145,2145,2145,2145,0
20230619,164500,3652126860,2145,2145,2145,2145,0
20230619,164400,3652126860,2145,2145,2145,2145,0
20230619,164300,3652126860,2145,2145,2145,2145,0
20230619,164200,3652126860,2145,2145,2145,2145,0
20230619,164100,3652126860,2145,2145,2145,2145,0
20230619,164000,3652126860,2145,2145,2145,2145,41069
20230619,163900,3652126860,2145,2145,2145,2145,0
20230619,163800,3652126860,2145,2145,2145,2145,0
20230619,163700,3652126860,2145,2145,2145,2145,0
20230619,163600,3652126860,2145,2145,2145,2145,0
20230619,163500,3652126860,2145,2145,2145,2145,0
20230619,163400,3652126860,2145,2145,2145,2145,0
20230619,163300,3652126860,2145,2145,2145,2145,0
20230619,163200,3652126860,2145,2145,2145,2145,0
20230619,163100,3652126860,2145,2145,2145,2145,0
20230619,163000,3652126860,2145,2145,2145,2145,0
20230619,162900,3652126860,2145,2145,2145,2145,0
20230619,162800,3652126860,2145,2145,2145,2145,0
20230619,162700,3652126860,2145,2145,2145,2145,0
20230619,162600,3652126860,2145,2145,2145,2145,0
20230619,162500,3652126860,2145,2145,2145,2145,0
20230619,162400,3652126860,2145,2145,2145,2145,0
20230619,162300,3652126860,2145,2145,2145,2145,0
20230619,162200,3652126860,2145,2145,2145,2145,0
20230619,162100,3652126860,2145,2145,2145,2145,0
20230619,162000,3652126860,2145,2145,2145,2145,0
20230619,161900,3652126860,2145,2145,2145,2145,0
20230619,161800,3652126860,2145,2145,2145,2145,0
20230619,161700,3652126860,2145,2145,2145,2145,0
20230619,161600,3652126860,2145,2145,2145,2145,0
20230619,161500,3652126860,2145,2145,2145,2145,0
20230619,161400,3652126860,2145,2145,2145,2145,0
20230619,161300,3652126860,2145,2145,2145,2145,0
20230619,161200,3652126860,2145,2145,2145,2145,0
20230619,161100,3652126860,2145,2145,2145,2145,0
20230619,161000,3652126860,2145,2145,2145,2145,41069
20230619,160900,3652126860,2145,2145,2145,2145,0
20230619,160800,3652126860,2145,2145,2145,2145,0
20230619,160700,3652126860,2145,2145,2145,2145,0
20230619,160600,3652126860,2145,2145,2145,2145,0
20230619,160500,3652126860,2145,2145,2145,2145,0
20230619,160400,3652126860,2145,2145,2145,2145,0
20230619,160300,3652126860,2145,2145,2145,2145,0
20230619,160200,3652126860,2145,2145,2145,2145,0
20230619,160100,3652126860,2145,2145,2145,2145,0
20230619,160000,3652126860,2145,2145,2145,2145,0
20230619,155900,3652126860,2145,2145,2145,2145,0
20230619,155800,3652126860,2145,2145,2145,2145,0
20230619,155700,3652126860,2145,2145,2145,2145,0
20230619,155600,3652126860,2145,2145,2145,2145,0
20230619,155500,3652126860,2145,2145,2145,2145,0
20230619,155400,3652126860,2145,2145,2145,2145,0
20230619,155300,3652126860,2145,2145,2145,2145,0
20230619,155200,3652126860,2145,2145,2145,2145,0
20230619,155100,3652126860,2145,2145,2145,2145,0
20230619,155000,3652126860,2145,2145,2145,2145,0
20230619,154900,3652126860,2145,2145,2145,2145,0
20230619,154800,3652126860,2145,2145,2145,2145,0
20230619,154700,3652126860,2145,2145,2145,2145,0
20230619,154600,3652126860,2145,2145,2145,2145,0
20230619,154500,3652126860,2145,2145,2145,2145,0
20230619,154400,3652126860,2145,2145,2145,2145,0
20230619,154300,3652126860,2145,2145,2145,2145,0
20230619,154200,3652126860,2145,2145,2145,2145,0
20230619,154100,3652126860,2145,2145,2145,2145,0
20230619,154000,3652126860,2145,2145,2145,2145,41069
20230619,153900,3652126860,2145,2145,2145,2145,0
20230619,153800,3652126860,2145,2145,2145,2145,0
20230619,153700,3652126860,2145,2145,2145,2145,0
20230619,153600,3652126860,2145,2145,2145,2145,0
20230619,153500,3652126860,2145,2145,2145,2145,0
20230619,153400,3652126860,2145,2145,2145,2145,0
20230619,153300,3652126860,2145,2145,2145,2145,0
20230619,153200,3652126860,2145,2145,2145,2145,0
20230619,153100,3652126860,2145,2145,2145,2145,0
20230619,153000,3652126860,2145,2145,2145,2145,41069
20230619,152900,3564033855,2145,2145,2145,2145,0
20230619,152800,3564033855,2145,2145,2145,2145,0
20230619,152700,3564033855,2145,2145,2145,2145,0
20230619,152600,3564033855,2145,2145,2145,2145,0
20230619,152500,3564033855,2145,2145,2145,2145,0
20230619,152400,3564033855,2145,2145,2145,2145,0
20230619,152300,3564033855,2145,2145,2145,2145,0
20230619,152200,3564033855,2145,2145,2145,2145,0
20230619,152100,3564033855,2145,2145,2145,2145,0
20230619,152000,3564033855,2145,2145,2145,2145,0
20230619,151900,3564033855,2145,2145,2145,2135,4493
20230619,151800,3554403965,2145,2145,2145,2135,13155
20230619,151700,3526268490,2145,2145,2145,2135,6099
20230619,151600,3513231220,2145,2145,2145,2140,11779
20230619,151500,3488022480,2145,2145,2145,2140,12079
20230619,151400,3462114455,2145,2140,2145,2140,759
20230619,151300,3460489285,2140,2140,2145,2140,3428
20230619,151200,3453137710,2145,2140,2145,2140,5963
20230619,151100,3440370560,2135,2140,2140,2135,8468
20230619,151000,3422274485,2140,2145,2145,2140,3665
20230619,150900,3414430710,2140,2145,2145,2135,4393
20230619,150800,3405033430,2145,2135,2145,2135,1286
20230619,150700,3402284050,2135,2150,2150,2135,17606
20230619,150600,3364575995,2150,2150,2150,2150,1136
20230619,150500,3362133595,2150,2150,2150,2150,520
20230619,150400,3361015595,2150,2150,2150,2150,717
20230619,150300,3359474045,2145,2145,2145,2145,2449
20230619,150200,3354220940,2140,2145,2145,2140,2721
20230619,150100,3348384430,2150,2145,2150,2145,6802
20230619,150000,3333792420,2150,2150,2150,2150,1829
20230619,145900,3329860070,2150,2150,2150,2150,2395
20230619,145800,3324710820,2150,2150,2150,2150,622
20230619,145700,3323373520,2150,2150,2150,2145,919
20230619,145600,3321398670,2145,2145,2150,2145,946
20230619,145500,3319367650,2145,2150,2150,2145,2674
20230619,145400,3313618560,2150,2160,2160,2150,4792
20230619,145300,3303308385,2155,2160,2160,2155,4878
20230619,145200,3292779215,2160,2155,2160,2155,6026
20230619,145100,3279784995,2150,2150,2150,2150,5037
20230619,145000,3268955445,2150,2150,2150,2150,10170
20230619,144900,3247089945,2150,2145,2150,2145,3930
20230619,144800,3238654110,2145,2145,2145,2145,601
20230619,144700,3237364965,2145,2145,2145,2145,4
20230619,144600,3237356385,2140,2140,2140,2140,8862
20230619,144500,3218391705,2140,2140,2140,2140,2804
20230619,144400,3212391145,2135,2140,2140,2135,1737
20230619,144300,3208681700,2135,2140,2140,2135,1424
20230619,144200,3205640040,2140,2140,2140,2135,411
20230619,144100,3204760980,2140,2140,2140,2140,2298
20230619,144000,3199843260,2140,2135,2140,2135,14
20230619,143900,3199813305,2140,2135,2140,2135,328
20230619,143800,3199112525,2135,2135,2140,2135,704
20230619,143700,3197609470,2140,2135,2140,2135,3257
20230619,143600,3190655770,2135,2140,2140,2135,2246
20230619,143500,3185855460,2140,2140,2140,2140,1846
20230619,143400,3181905020,2140,2140,2145,2140,14109
20230619,143300,3151701865,2140,2135,2145,2135,8157
20230619,143200,3134244910,2130,2125,2135,2125,4702
20230619,143100,3124217690,2125,2125,2125,2125,700
20230619,143000,3122730190,2125,2125,2125,2125,49
20230619,142900,3122626065,2125,2125,2125,2125,1077
20230619,142800,3120337440,2120,2130,2130,2120,275
20230619,142700,3119752645,2130,2130,2130,2130,764
20230619,142600,3118125325,2125,2125,2130,2125,777
20230619,142500,3116474100,2125,2120,2125,2120,4392
20230619,142400,3107148060,2120,2120,2120,2120,7652
20230619,142300,3090925820,2120,2115,2120,2115,3202
20230619,142200,3084148590,2120,2120,2120,2120,0
20230619,142100,3084148590,2120,2120,2120,2120,110
20230619,142000,3083915390,2120,2120,2120,2120,500
20230619,141900,3082855390,2120,2120,2120,2120,1
20230619,141800,3082853270,2120,2115,2120,2115,2323
20230619,141700,3077930110,2115,2115,2115,2115,501
20230619,141600,3076870495,2120,2120,2120,2115,685
20230619,141500,3075419320,2120,2120,2120,2115,1298
20230619,141400,3072673560,2120,2120,2120,2120,3323
20230619,141300,3065628800,2120,2120,2120,2120,347
20230619,141200,3064893160,2120,2120,2120,2120,1000
20230619,141100,3062773160,2125,2125,2125,2125,5
20230619,141000,3062762535,2110,2115,2115,2110,530
20230619,140900,3061643735,2110,2110,2110,2110,100
20230619,140800,3061432735,2125,2125,2125,2110,56
20230619,140700,3061313810,2110,2110,2115,2110,382
20230619,140600,3060507740,2120,2120,2120,2120,352
20230619,140500,3059761500,2125,2120,2125,2120,1150
20230619,140400,3057320315,2120,2120,2120,2120,10
20230619,140300,3057299115,2110,2115,2120,2110,18
20230619,140200,3057261115,2105,2105,2105,2105,200
20230619,140100,3056840115,2115,2115,2115,2105,565
20230619,140000,3055645365,2115,2110,2115,2105,9008
20230619,135900,3036669740,2110,2105,2110,2105,1375
20230619,135800,3033769245,2105,2105,2105,2100,1774
20230619,135700,3030038725,2105,2100,2105,2100,2359
20230619,135600,3025084700,2105,2110,2110,2105,2023
20230619,135500,3020816285,2105,2105,2105,2105,2305
20230619,135400,3015964260,2105,2115,2115,2105,15303
20230619,135300,2983726840,2110,2110,2110,2110,280
20230619,135200,2983136040,2110,2115,2115,2110,2927
20230619,135100,2976959915,2115,2115,2115,2115,11
20230619,135000,2976936650,2115,2115,2115,2115,788
20230619,134900,2975270030,2110,2110,2110,2110,0
20230619,134800,2975270030,2110,2110,2110,2110,5011
20230619,134700,2964696820,2115,2115,2115,2110,301
20230619,134600,2964060210,2115,2115,2115,2115,2286
20230619,134500,2959225320,2120,2120,2120,2115,827
20230619,134400,2957472595,2120,2120,2120,2120,676
20230619,134300,2956039475,2120,2120,2120,2120,71
20230619,134200,2955888955,2115,2120,2120,2115,1106
20230619,134100,2953549755,2120,2120,2120,2120,7973
20230619,134000,2936646995,2120,2120,2120,2120,1350
20230619,133900,2933784995,2125,2125,2125,2125,0
20230619,133800,2933784995,2125,2125,2125,2125,190
20230619,133700,2933381245,2120,2125,2125,2120,1857
20230619,133600,2929440615,2125,2120,2125,2120,3268
20230619,133500,2922497275,2120,2120,2120,2120,1846
20230619,133400,2918583755,2110,2110,2115,2110,4492
20230619,133300,2909104490,2115,2110,2115,2110,10952
20230619,133200,2885995015,2105,2105,2105,2105,10062
20230619,133100,2864814505,2105,2110,2110,2105,9249
20230619,133000,2845325870,2110,2115,2115,2110,5000
20230619,132900,2834770080,2110,2125,2125,2110,20046
20230619,132800,2792326545,2125,2130,2130,2125,657
20230619,132700,2790930140,2130,2130,2135,2130,4073
20230619,132600,2782254385,2135,2130,2135,2130,5567
20230619,132500,2770391340,2130,2130,2130,2130,3632
20230619,132400,2762655180,2135,2135,2135,2135,99
20230619,132300,2762443815,2135,2130,2135,2130,1831
20230619,132200,2758534635,2130,2130,2130,2130,531
20230619,132100,2757403605,2125,2125,2130,2125,1182
20230619,132000,2754891830,2125,2125,2125,2125,1403
20230619,131900,2751910455,2125,2120,2125,2120,3091
20230619,131800,2745357080,2120,2120,2125,2120,485
20230619,131700,2744328705,2120,2120,2120,2120,2661
20230619,131600,2738687385,2125,2125,2125,2125,434
20230619,131500,2737765135,2120,2125,2125,2120,2328
20230619,131400,2732826250,2120,2130,2130,2120,2637
20230619,131300,2727227720,2130,2135,2135,2130,77
20230619,131200,2727063415,2135,2135,2135,2135,3125
20230619,131100,2720391540,2135,2145,2150,2135,961
20230619,131000,2718328450,2145,2135,2155,2135,20985
20230619,130900,2673252480,2140,2130,2140,2130,14457
20230619,130800,2642391725,2130,2130,2130,2130,4030
20230619,130700,2633807825,2125,2125,2125,2125,432
20230619,130600,2632889825,2125,2130,2130,2125,2533
20230619,130500,2627496550,2130,2130,2130,2130,271
20230619,130400,2626919320,2130,2125,2130,2125,612
20230619,130300,2625615920,2120,2125,2130,2120,3975
20230619,130200,2617171535,2125,2125,2125,2125,500
20230619,130100,2616109035,2125,2125,2125,2125,453
20230619,130000,2615146410,2125,2120,2125,2120,501
20230619,125900,2614082285,2120,2120,2120,2115,6558
20230619,125800,2600179395,2120,2120,2120,2115,508
20230619,125700,2599104935,2120,2120,2120,2120,300
20230619,125600,2598468935,2120,2120,2120,2120,7005
20230619,125500,2583618335,2115,2115,2120,2115,1420
20230619,125400,2580614990,2115,2115,2115,2115,0
20230619,125300,2580614990,2115,2115,2115,2115,3199
20230619,125200,2573849105,2115,2115,2115,2115,1209
20230619,125100,2571292070,2115,2115,2115,2115,337
20230619,125000,2570579315,2115,2115,2115,2115,322
20230619,124900,2569898285,2115,2115,2115,2115,295
20230619,124800,2569274360,2115,2115,2115,2115,3992
20230619,124700,2560831280,2115,2125,2125,2115,6343
20230619,124600,2547393905,2125,2125,2125,2125,3976
20230619,124500,2538944905,2125,2125,2125,2125,1100
20230619,124400,2536607405,2125,2125,2125,2120,4492
20230619,124300,2527062125,2125,2125,2125,2125,2282
20230619,124200,2522212875,2125,2120,2125,2120,1066
20230619,124100,2519950125,2125,2125,2125,2125,120
20230619,124000,2519695125,2120,2120,2120,2115,787
20230619,123900,2518029010,2120,2120,2120,2120,1721
20230619,123800,2514380490,2120,2120,2120,2115,1177
20230619,123700,2511885750,2120,2120,2120,2120,580
20230619,123600,2510656150,2125,2125,2125,2125,316
20230619,123500,2509984650,2125,2125,2125,2115,897
20230619,123400,2508084935,2120,2115,2120,2115,4936
20230619,123300,2497622745,2115,2115,2115,2115,360
20230619,123200,2496861345,2115,2115,2115,2115,767
20230619,123100,2495239140,2110,2110,2110,2110,357
20230619,123000,2494485870,2110,2110,2110,2110,874
20230619,122900,2492641730,2110,2105,2110,2105,317
20230619,122800,2491972935,2105,2105,2105,2105,0
20230619,122700,2491972935,2105,2105,2105,2105,0
20230619,122600,2491972935,2105,2105,2105,2105,137
20230619,122500,2491684550,2100,2105,2105,2100,912
20230619,122400,2489764800,2105,2105,2105,2105,1860
20230619,122300,2485849500,2105,2100,2105,2100,113
20230619,122200,2485612185,2100,2105,2105,2100,350
20230619,122100,2484876810,2105,2105,2105,2105,952
20230619,122000,2482872850,2105,2100,2105,2100,539
20230619,121900,2481738530,2100,2105,2105,2100,3212
20230619,121800,2474977500,2105,2105,2105,2105,114
20230619,121700,2474737530,2105,2105,2105,2105,1035
20230619,121600,2472558855,2105,2110,2115,2105,5183
20230619,121500,2461636105,2110,2110,2115,2110,3446
20230619,121400,2454364835,2110,2110,2110,2110,34
20230619,121300,2454293095,2110,2110,2115,2110,135
20230619,121200,2454008225,2110,2110,2115,2105,3529
20230619,121100,2446575790,2110,2110,2110,2110,13
20230619,121000,2446548360,2105,2110,2110,2105,1282
20230619,120900,2443849585,2110,2105,2110,2105,972
20230619,120800,2441801895,2110,2110,2110,2105,3344
20230619,120700,2434758530,2110,2115,2115,2110,4035
20230619,120600,2426242130,2110,2110,2110,2110,2500
20230619,120500,2420967130,2105,2110,2110,2105,561
20230619,120400,2419785725,2110,2105,2110,2105,403
20230619,120300,2418935410,2110,2105,2110,2105,1065
20230619,120200,2416693550,2105,2105,2110,2105,252
20230619,120100,2416162590,2105,2105,2105,2105,206
20230619,120000,2415728960,2105,2110,2110,2100,842
20230619,115900,2413957785,2110,2110,2110,2105,4678
20230619,115800,2404090730,2110,2110,2110,2110,3
20230619,115700,2404084400,2110,2105,2110,2105,390
20230619,115600,2403262500,2105,2105,2105,2105,104
20230619,115500,2403043580,2105,2110,2110,2105,2445
20230619,115400,2397895190,2110,2110,2110,2110,37
20230619,115300,2397817120,2110,2110,2110,2110,437
20230619,115200,2396895050,2105,2105,2105,2105,442
20230619,115100,2395964640,2105,2105,2105,2105,1722
20230619,115000,2392339830,2105,2105,2105,2105,345
20230619,114900,2391613605,2105,2105,2105,2105,323
20230619,114800,2390933690,2105,2100,2105,2100,1221
20230619,114700,2388368590,2100,2100,2105,2100,273
20230619,114600,2387794540,2100,2100,2100,2100,507
20230619,114500,2386729840,2100,2105,2105,2100,480
20230619,114400,2385719455,2105,2105,2105,2105,473
20230619,114300,2384723790,2105,2100,2105,2100,2894
20230619,114200,2378645320,2105,2100,2105,2100,105
20230619,114100,2378424565,2100,2100,2100,2100,6
20230619,114000,2378411965,2100,2100,2100,2100,23
20230619,113900,2378363665,2100,2105,2105,2100,13
20230619,113800,2378336350,2105,2100,2105,2100,102
20230619,113700,2378121650,2100,2100,2100,2100,2103
20230619,113600,2373705350,2100,2105,2105,2100,148
20230619,113500,2373394310,2105,2100,2105,2100,3499
20230619,113400,2366034770,2100,2100,2100,2100,3418
20230619,113300,2358856970,2095,2095,2095,2095,43
20230619,113200,2358766885,2100,2095,2100,2090,3632
20230619,113100,2351157530,2095,2100,2100,2095,3312
20230619,113000,2344210330,2100,2100,2100,2100,10
20230619,112900,2344189330,2105,2105,2105,2105,3000
20230619,112800,2337874330,2105,2105,2110,2105,2467
20230619,112700,2332681290,2105,2105,2105,2100,800
20230619,112600,2330997315,2105,2100,2105,2100,937
20230619,112500,2329029610,2100,2100,2100,2095,5579
20230619,112400,2317314215,2100,2095,2100,2095,7
20230619,112300,2317299530,2095,2095,2095,2095,899
20230619,112200,2315416125,2095,2095,2095,2095,1202
20230619,112100,2312897935,2095,2095,2095,2095,2
20230619,112000,2312893745,2095,2095,2095,2095,742
20230619,111900,2311339255,2095,2095,2095,2095,1011
20230619,111800,2309221210,2095,2090,2095,2090,308
20230619,111700,2308575955,2090,2095,2095,2090,1218
20230619,111600,2306027325,2095,2090,2095,2090,5475
20230619,111500,2294580040,2090,2095,2095,2090,443
20230619,111400,2293651960,2090,2095,2100,2090,963
20230619,111300,2291633310,2095,2095,2095,2090,5240
20230619,111200,2280655525,2100,2100,2100,2100,670
20230619,111100,2279248525,2095,2100,2100,2095,3510
20230619,111000,2271886495,2100,2105,2105,2100,2588
20230619,110900,2266445420,2105,2100,2105,2100,684
20230619,110800,2265006755,2095,2100,2100,2095,1010
20230619,110700,2262885800,2095,2100,2100,2095,2906
20230619,110600,2256795230,2095,2100,2105,2095,558
20230619,110500,2255623785,2100,2100,2105,2100,1209
20230619,110400,2253084840,2100,2100,2105,2100,220
20230619,110300,2252622835,2100,2105,2105,2100,2654
20230619,110200,2247049385,2105,2100,2105,2100,603
20230619,110100,2245783060,2100,2105,2105,2100,9117
20230619,110000,2226626635,2105,2105,2105,2105,5471
20230619,105900,2215110180,2105,2105,2105,2105,1377
20230619,105800,2212211595,2105,2110,2110,2105,298
20230619,105700,2211583450,2110,2110,2110,2110,4
20230619,105600,2211575010,2110,2115,2115,2105,914
20230619,105500,2209646480,2110,2105,2110,2105,5419
20230619,105400,2198230485,2105,2105,2105,2105,10
20230619,105300,2198209435,2105,2115,2115,2105,297
20230619,105200,2197584240,2105,2105,2105,2105,1000
20230619,105100,2195479240,2105,2105,2105,2105,1038
20230619,105000,2193294250,2105,2115,2115,2105,3001
20230619,104900,2186965135,2120,2120,2120,2100,1100
20230619,104800,2184642485,2100,2105,2120,2100,7321
20230619,104700,2169231640,2105,2115,2125,2105,4745
20230619,104600,2159151605,2115,2125,2125,2115,1295
20230619,104500,2156406360,2120,2115,2125,2115,1498
20230619,104400,2153237495,2110,2110,2110,2110,740
20230619,104300,2151676095,2110,2110,2110,2110,1080
20230619,104200,2149397295,2110,2110,2115,2110,1329
20230619,104100,2146593055,2110,2110,2110,2110,451
20230619,104000,2145641445,2110,2105,2115,2105,1200
20230619,103900,2143112625,2110,2110,2110,2110,10
20230619,103800,2143091525,2105,2100,2105,2100,3749
20230619,103700,2135200395,2100,2110,2110,2100,9950
20230619,103600,2114265165,2110,2110,2110,2110,1351
20230619,103500,2111414555,2110,2110,2115,2110,2955
20230619,103400,2105178520,2110,2115,2115,2110,11282
20230619,103300,2081354595,2120,2125,2125,2120,4529
20230619,103200,2071753110,2120,2120,2125,2120,5691
20230619,103100,2059683190,2120,2130,2130,2120,3454
20230619,103000,2052340945,2135,2125,2135,2125,13
20230619,102900,2052313210,2135,2130,2140,2125,3341
20230619,102800,2045198185,2130,2130,2130,2125,6606
20230619,102700,2031132465,2130,2125,2130,2125,3991
20230619,102600,2022636735,2125,2125,2130,2125,1100
20230619,102500,2020294745,2125,2125,2130,2120,9368
20230619,102400,2000404070,2125,2120,2125,2120,2260
20230619,102300,1995609400,2120,2110,2120,2110,4603
20230619,102200,1985851165,2110,2115,2115,2110,8010
20230619,102100,1968910035,2115,2115,2115,2115,124
20230619,102000,1968647775,2110,2110,2115,2110,3627
20230619,101900,1960989305,2110,2110,2115,2110,4470
20230619,101800,1951554600,2110,2110,2110,2110,569
20230619,101700,1950354010,2115,2110,2115,2110,1464
20230619,101600,1947263340,2110,2110,2110,2110,489
20230619,101500,1946231550,2110,2110,2110,2110,1750
20230619,101400,1942539050,2115,2115,2115,2115,56
20230619,101300,1942420610,2115,2105,2115,2105,13513
20230619,101200,1913908270,2105,2105,2105,2105,26
20230619,101100,1913853540,2110,2115,2115,2110,1070
20230619,101000,1911595790,2115,2120,2120,2110,1043
20230619,100900,1909385885,2120,2110,2120,2110,16009
20230619,100800,1875554030,2105,2115,2120,2105,6713
20230619,100700,1861376490,2115,2115,2115,2110,10221
20230619,100600,1839809625,2115,2120,2120,2115,5000
20230619,100500,1829233780,2125,2120,2125,2115,5279
20230619,100400,1818041870,2120,2115,2120,2110,22991
20230619,100300,1769422545,2115,2110,2115,2100,2132
20230619,100200,1764924530,2110,2110,2110,2100,149
20230619,100100,1764611200,2110,2100,2110,2100,3728
20230619,100000,1756781260,2100,2095,2100,2095,619
20230619,095900,1755484445,2095,2095,2100,2095,5710
20230619,095800,1743507845,2095,2095,2095,2095,627
20230619,095700,1742194280,2105,2095,2105,2095,2011
20230619,095600,1737973720,2100,2100,2100,2095,4756
20230619,095500,1728007680,2100,2095,2100,2095,1901
20230619,095400,1724016580,2095,2090,2100,2090,2289
20230619,095300,1719225590,2090,2080,2090,2080,142
20230619,095200,1718929855,2080,2085,2085,2080,3715
20230619,095100,1711187060,2085,2085,2085,2085,2610
20230619,095000,1705745210,2085,2090,2090,2085,2818
20230619,094900,1699867175,2085,2095,2095,2085,6508
20230619,094800,1686285450,2095,2095,2095,2085,405
20230619,094700,1685437265,2095,2100,2100,2085,3751
20230619,094600,1677591495,2090,2100,2100,2090,4125
20230619,094500,1668929995,2100,2100,2100,2095,3453
20230619,094400,1661679195,2100,2095,2100,2085,1331
20230619,094300,1658897325,2095,2080,2095,2080,763
20230619,094200,1657304300,2080,2090,2090,2080,5394
20230619,094100,1646068440,2095,2090,2095,2085,3701
20230619,094000,1638320095,2095,2090,2095,2080,14222
20230619,093900,1608716470,2085,2080,2085,2080,11870
20230619,093800,1584005045,2080,2080,2085,2080,8418
20230619,093700,1566493605,2080,2080,2085,2080,12349
20230619,093600,1540770685,2080,2085,2085,2080,3036
20230619,093500,1534455800,2080,2090,2090,2080,1958
20230619,093400,1530380620,2080,2095,2095,2080,1498
20230619,093300,1527263065,2100,2080,2100,2070,23660
20230619,093200,1477994205,2075,2080,2085,2075,20770
20230619,093100,1434827800,2080,2085,2090,2075,6230
20230619,093000,1421863645,2085,2085,2085,2080,20394
20230619,092900,1379429085,2090,2090,2090,2085,14010
20230619,092800,1350192570,2090,2105,2110,2090,12308
20230619,092700,1324382555,2100,2100,2105,2100,1927
20230619,092600,1320334755,2100,2095,2100,2095,6833
20230619,092500,1306018620,2095,2105,2105,2090,19390
20230619,092400,1265350330,2110,2110,2120,2110,8077
20230619,092300,1248294730,2110,2105,2120,2105,3002
20230619,092200,1241967380,2100,2100,2105,2095,8970
20230619,092100,1223126080,2095,2100,2100,2095,2607
20230619,092000,1217662535,2095,2095,2100,2095,6099
20230619,091900,1204869740,2095,2095,2100,2095,8717
20230619,091800,1186607050,2095,2095,2095,2085,13498
20230619,091700,1158352075,2095,2080,2095,2080,29209
20230619,091600,1097522050,2080,2100,2105,2080,57124
20230619,091500,978088460,2100,2115,2115,2100,32152
20230619,091400,910410750,2115,2120,2120,2115,2994
20230619,091300,904069540,2120,2135,2135,2120,17875
20230619,091200,866060640,2135,2130,2135,2130,2311
20230619,091100,861132365,2130,2145,2145,2130,19005
20230619,091000,820395075,2130,2125,2150,2125,18014
20230619,090900,781881970,2130,2140,2145,2130,22542
20230619,090800,733695470,2140,2125,2140,2125,9447
20230619,090700,713538105,2125,2115,2130,2115,4256
20230619,090600,704490835,2125,2115,2125,2110,23366
20230619,090500,655032330,2110,2125,2135,2100,57325
20230619,090400,533737935,2130,2110,2135,2110,27873
20230619,090300,474480580,2110,2070,2110,2070,63451
20230619,090200,342367280,2065,2095,2095,2055,56834
20230619,090100,224666185,2095,2115,2115,2075,40456
20230619,090000,139872645,2115,2165,2165,2115,64908