stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,195400,8355288030,10310,10310,10310,10310,59978
20230619,195300,8355288030,10310,10310,10310,10310,0
20230619,195200,8355288030,10310,10310,10310,10310,0
20230619,195100,8355288030,10310,10310,10310,10310,0
20230619,195000,8355288030,10310,10310,10310,10310,0
20230619,194900,8355288030,10310,10310,10310,10310,0
20230619,194800,8355288030,10310,10310,10310,10310,0
20230619,194700,8355288030,10310,10310,10310,10310,0
20230619,194600,8355288030,10310,10310,10310,10310,0
20230619,194500,8355288030,10310,10310,10310,10310,0
20230619,194400,8355288030,10310,10310,10310,10310,0
20230619,194300,8355288030,10310,10310,10310,10310,0
20230619,194200,8355288030,10310,10310,10310,10310,0
20230619,194100,8355288030,10310,10310,10310,10310,0
20230619,194000,8355288030,10310,10310,10310,10310,0
20230619,193900,8355288030,10310,10310,10310,10310,0
20230619,193800,8355288030,10310,10310,10310,10310,0
20230619,193700,8355288030,10310,10310,10310,10310,0
20230619,193600,8355288030,10310,10310,10310,10310,0
20230619,193500,8355288030,10310,10310,10310,10310,0
20230619,193400,8355288030,10310,10310,10310,10310,0
20230619,193300,8355288030,10310,10310,10310,10310,0
20230619,193200,8355288030,10310,10310,10310,10310,0
20230619,193100,8355288030,10310,10310,10310,10310,0
20230619,193000,8355288030,10310,10310,10310,10310,0
20230619,192900,8355288030,10310,10310,10310,10310,0
20230619,192800,8355288030,10310,10310,10310,10310,0
20230619,192700,8355288030,10310,10310,10310,10310,0
20230619,192600,8355288030,10310,10310,10310,10310,0
20230619,192500,8355288030,10310,10310,10310,10310,0
20230619,192400,8355288030,10310,10310,10310,10310,59978
20230619,192300,8355288030,10310,10310,10310,10310,0
20230619,192200,8355288030,10310,10310,10310,10310,0
20230619,192100,8355288030,10310,10310,10310,10310,0
20230619,192000,8355288030,10310,10310,10310,10310,0
20230619,191900,8355288030,10310,10310,10310,10310,0
20230619,191800,8355288030,10310,10310,10310,10310,0
20230619,191700,8355288030,10310,10310,10310,10310,0
20230619,191600,8355288030,10310,10310,10310,10310,0
20230619,191500,8355288030,10310,10310,10310,10310,0
20230619,191400,8355288030,10310,10310,10310,10310,0
20230619,191300,8355288030,10310,10310,10310,10310,0
20230619,191200,8355288030,10310,10310,10310,10310,0
20230619,191100,8355288030,10310,10310,10310,10310,0
20230619,191000,8355288030,10310,10310,10310,10310,0
20230619,190900,8355288030,10310,10310,10310,10310,0
20230619,190800,8355288030,10310,10310,10310,10310,0
20230619,190700,8355288030,10310,10310,10310,10310,0
20230619,190600,8355288030,10310,10310,10310,10310,0
20230619,190500,8355288030,10310,10310,10310,10310,0
20230619,190400,8355288030,10310,10310,10310,10310,0
20230619,190300,8355288030,10310,10310,10310,10310,0
20230619,190200,8355288030,10310,10310,10310,10310,0
20230619,190100,8355288030,10310,10310,10310,10310,0
20230619,190000,8355288030,10310,10310,10310,10310,0
20230619,185900,8355288030,10310,10310,10310,10310,0
20230619,185800,8355288030,10310,10310,10310,10310,0
20230619,185700,8355288030,10310,10310,10310,10310,0
20230619,185600,8355288030,10310,10310,10310,10310,0
20230619,185500,8355288030,10310,10310,10310,10310,0
20230619,185400,8355288030,10310,10310,10310,10310,59978
20230619,185300,8355288030,10310,10310,10310,10310,0
20230619,185200,8355288030,10310,10310,10310,10310,0
20230619,185100,8355288030,10310,10310,10310,10310,0
20230619,185000,8355288030,10310,10310,10310,10310,0
20230619,184900,8355288030,10310,10310,10310,10310,0
20230619,184800,8355288030,10310,10310,10310,10310,0
20230619,184700,8355288030,10310,10310,10310,10310,0
20230619,184600,8355288030,10310,10310,10310,10310,0
20230619,184500,8355288030,10310,10310,10310,10310,0
20230619,184400,8355288030,10310,10310,10310,10310,0
20230619,184300,8355288030,10310,10310,10310,10310,0
20230619,184200,8355288030,10310,10310,10310,10310,0
20230619,184100,8355288030,10310,10310,10310,10310,0
20230619,184000,8355288030,10310,10310,10310,10310,0
20230619,183900,8355288030,10310,10310,10310,10310,0
20230619,183800,8355288030,10310,10310,10310,10310,0
20230619,183700,8355288030,10310,10310,10310,10310,0
20230619,183600,8355288030,10310,10310,10310,10310,0
20230619,183500,8355288030,10310,10310,10310,10310,0
20230619,183400,8355288030,10310,10310,10310,10310,0
20230619,183300,8355288030,10310,10310,10310,10310,0
20230619,183200,8355288030,10310,10310,10310,10310,0
20230619,183100,8355288030,10310,10310,10310,10310,0
20230619,183000,8355288030,10310,10310,10310,10310,0
20230619,182900,8355288030,10310,10310,10310,10310,0
20230619,182800,8355288030,10310,10310,10310,10310,0
20230619,182700,8355288030,10310,10310,10310,10310,0
20230619,182600,8355288030,10310,10310,10310,10310,0
20230619,182500,8355288030,10310,10310,10310,10310,0
20230619,182400,8355288030,10310,10310,10310,10310,59978
20230619,182300,8355288030,10310,10310,10310,10310,0
20230619,182200,8355288030,10310,10310,10310,10310,0
20230619,182100,8355288030,10310,10310,10310,10310,0
20230619,182000,8355288030,10310,10310,10310,10310,0
20230619,181900,8355288030,10310,10310,10310,10310,0
20230619,181800,8355288030,10310,10310,10310,10310,0
20230619,181700,8355288030,10310,10310,10310,10310,0
20230619,181600,8355288030,10310,10310,10310,10310,0
20230619,181500,8355288030,10310,10310,10310,10310,0
20230619,181400,8355288030,10310,10310,10310,10310,0
20230619,181300,8355288030,10310,10310,10310,10310,0
20230619,181200,8355288030,10310,10310,10310,10310,0
20230619,181100,8355288030,10310,10310,10310,10310,0
20230619,181000,8355288030,10310,10310,10310,10310,0
20230619,180900,8355288030,10310,10310,10310,10310,0
20230619,180800,8355288030,10310,10310,10310,10310,0
20230619,180700,8355288030,10310,10310,10310,10310,0
20230619,180600,8355288030,10310,10310,10310,10310,0
20230619,180500,8355288030,10310,10310,10310,10310,0
20230619,180400,8355288030,10310,10310,10310,10310,0
20230619,180300,8355288030,10310,10310,10310,10310,0
20230619,180200,8355288030,10310,10310,10310,10310,0
20230619,180100,8355288030,10310,10310,10310,10310,0
20230619,180000,8355288030,10310,10310,10310,10310,0
20230619,175900,8355288030,10310,10310,10310,10310,0
20230619,175800,8355288030,10310,10310,10310,10310,0
20230619,175700,8355288030,10310,10310,10310,10310,0
20230619,175600,8355288030,10310,10310,10310,10310,0
20230619,175500,8355288030,10310,10310,10310,10310,0
20230619,175400,8355288030,10310,10310,10310,10310,59978
20230619,175300,8355288030,10310,10310,10310,10310,0
20230619,175200,8355288030,10310,10310,10310,10310,0
20230619,175100,8355288030,10310,10310,10310,10310,0
20230619,175000,8355288030,10310,10310,10310,10310,0
20230619,174900,8355288030,10310,10310,10310,10310,0
20230619,174800,8355288030,10310,10310,10310,10310,0
20230619,174700,8355288030,10310,10310,10310,10310,0
20230619,174600,8355288030,10310,10310,10310,10310,0
20230619,174500,8355288030,10310,10310,10310,10310,0
20230619,174400,8355288030,10310,10310,10310,10310,0
20230619,174300,8355288030,10310,10310,10310,10310,0
20230619,174200,8355288030,10310,10310,10310,10310,0
20230619,174100,8355288030,10310,10310,10310,10310,0
20230619,174000,8355288030,10310,10310,10310,10310,0
20230619,173900,8355288030,10310,10310,10310,10310,0
20230619,173800,8355288030,10310,10310,10310,10310,0
20230619,173700,8355288030,10310,10310,10310,10310,0
20230619,173600,8355288030,10310,10310,10310,10310,0
20230619,173500,8355288030,10310,10310,10310,10310,0
20230619,173400,8355288030,10310,10310,10310,10310,0
20230619,173300,8355288030,10310,10310,10310,10310,0
20230619,173200,8355288030,10310,10310,10310,10310,0
20230619,173100,8355288030,10310,10310,10310,10310,0
20230619,173000,8355288030,10310,10310,10310,10310,0
20230619,172900,8355288030,10310,10310,10310,10310,0
20230619,172800,8355288030,10310,10310,10310,10310,0
20230619,172700,8355288030,10310,10310,10310,10310,0
20230619,172600,8355288030,10310,10310,10310,10310,0
20230619,172500,8355288030,10310,10310,10310,10310,0
20230619,172400,8355288030,10310,10310,10310,10310,59978
20230619,172300,8355288030,10310,10310,10310,10310,0
20230619,172200,8355288030,10310,10310,10310,10310,0
20230619,172100,8355288030,10310,10310,10310,10310,0
20230619,172000,8355288030,10310,10310,10310,10310,0
20230619,171900,8355288030,10310,10310,10310,10310,0
20230619,171800,8355288030,10310,10310,10310,10310,0
20230619,171700,8355288030,10310,10310,10310,10310,0
20230619,171600,8355288030,10310,10310,10310,10310,0
20230619,171500,8355288030,10310,10310,10310,10310,0
20230619,171400,8355288030,10310,10310,10310,10310,0
20230619,171300,8355288030,10310,10310,10310,10310,0
20230619,171200,8355288030,10310,10310,10310,10310,0
20230619,171100,8355288030,10310,10310,10310,10310,0
20230619,171000,8355288030,10310,10310,10310,10310,0
20230619,170900,8355288030,10310,10310,10310,10310,0
20230619,170800,8355288030,10310,10310,10310,10310,0
20230619,170700,8355288030,10310,10310,10310,10310,0
20230619,170600,8355288030,10310,10310,10310,10310,0
20230619,170500,8355288030,10310,10310,10310,10310,0
20230619,170400,8355288030,10310,10310,10310,10310,0
20230619,170300,8355288030,10310,10310,10310,10310,0
20230619,170200,8355288030,10310,10310,10310,10310,0
20230619,170100,8355288030,10310,10310,10310,10310,0
20230619,170000,8355288030,10310,10310,10310,10310,0
20230619,165900,8355288030,10310,10310,10310,10310,0
20230619,165800,8355288030,10310,10310,10310,10310,0
20230619,165700,8355288030,10310,10310,10310,10310,0
20230619,165600,8355288030,10310,10310,10310,10310,0
20230619,165500,8355288030,10310,10310,10310,10310,0
20230619,165400,8355288030,10310,10310,10310,10310,59978
20230619,165300,8355288030,10310,10310,10310,10310,0
20230619,165200,8355288030,10310,10310,10310,10310,0
20230619,165100,8355288030,10310,10310,10310,10310,0
20230619,165000,8355288030,10310,10310,10310,10310,0
20230619,164900,8355288030,10310,10310,10310,10310,0
20230619,164800,8355288030,10310,10310,10310,10310,0
20230619,164700,8355288030,10310,10310,10310,10310,0
20230619,164600,8355288030,10310,10310,10310,10310,0
20230619,164500,8355288030,10310,10310,10310,10310,0
20230619,164400,8355288030,10310,10310,10310,10310,0
20230619,164300,8355288030,10310,10310,10310,10310,0
20230619,164200,8355288030,10310,10310,10310,10310,0
20230619,164100,8355288030,10310,10310,10310,10310,0
20230619,164000,8355288030,10310,10310,10310,10310,0
20230619,163900,8355288030,10310,10310,10310,10310,0
20230619,163800,8355288030,10310,10310,10310,10310,0
20230619,163700,8355288030,10310,10310,10310,10310,0
20230619,163600,8355288030,10310,10310,10310,10310,0
20230619,163500,8355288030,10310,10310,10310,10310,0
20230619,163400,8355288030,10310,10310,10310,10310,0
20230619,163300,8355288030,10310,10310,10310,10310,0
20230619,163200,8355288030,10310,10310,10310,10310,0
20230619,163100,8355288030,10310,10310,10310,10310,0
20230619,163000,8355288030,10310,10310,10310,10310,0
20230619,162900,8355288030,10310,10310,10310,10310,0
20230619,162800,8355288030,10310,10310,10310,10310,0
20230619,162700,8355288030,10310,10310,10310,10310,0
20230619,162600,8355288030,10310,10310,10310,10310,0
20230619,162500,8355288030,10310,10310,10310,10310,0
20230619,162400,8355288030,10310,10310,10310,10310,59978
20230619,162300,8355288030,10310,10310,10310,10310,0
20230619,162200,8355288030,10310,10310,10310,10310,0
20230619,162100,8355288030,10310,10310,10310,10310,0
20230619,162000,8355288030,10310,10310,10310,10310,0
20230619,161900,8355288030,10310,10310,10310,10310,0
20230619,161800,8355288030,10310,10310,10310,10310,0
20230619,161700,8355288030,10310,10310,10310,10310,0
20230619,161600,8355288030,10310,10310,10310,10310,0
20230619,161500,8355288030,10310,10310,10310,10310,0
20230619,161400,8355288030,10310,10310,10310,10310,0
20230619,161300,8355288030,10310,10310,10310,10310,0
20230619,161200,8355288030,10310,10310,10310,10310,0
20230619,161100,8355288030,10310,10310,10310,10310,0
20230619,161000,8355288030,10310,10310,10310,10310,0
20230619,160900,8355288030,10310,10310,10310,10310,0
20230619,160800,8355288030,10310,10310,10310,10310,0
20230619,160700,8355288030,10310,10310,10310,10310,0
20230619,160600,8355288030,10310,10310,10310,10310,0
20230619,160500,8355288030,10310,10310,10310,10310,0
20230619,160400,8355288030,10310,10310,10310,10310,0
20230619,160300,8355288030,10310,10310,10310,10310,0
20230619,160200,8355288030,10310,10310,10310,10310,0
20230619,160100,8355288030,10310,10310,10310,10310,0
20230619,160000,8355288030,10310,10310,10310,10310,0
20230619,155900,8355288030,10310,10310,10310,10310,0
20230619,155800,8355288030,10310,10310,10310,10310,0
20230619,155700,8355288030,10310,10310,10310,10310,0
20230619,155600,8355288030,10310,10310,10310,10310,0
20230619,155500,8355288030,10310,10310,10310,10310,0
20230619,155400,8355288030,10310,10310,10310,10310,59978
20230619,155300,8355288030,10310,10310,10310,10310,0
20230619,155200,8355288030,10310,10310,10310,10310,0
20230619,155100,8355288030,10310,10310,10310,10310,0
20230619,155000,8355288030,10310,10310,10310,10310,0
20230619,154900,8355288030,10310,10310,10310,10310,0
20230619,154800,8355288030,10310,10310,10310,10310,0
20230619,154700,8355288030,10310,10310,10310,10310,0
20230619,154600,8355288030,10310,10310,10310,10310,0
20230619,154500,8355288030,10310,10310,10310,10310,0
20230619,154400,8355288030,10310,10310,10310,10310,0
20230619,154300,8355288030,10310,10310,10310,10310,0
20230619,154200,8355288030,10310,10310,10310,10310,0
20230619,154100,8355288030,10310,10310,10310,10310,0
20230619,154000,8355288030,10310,10310,10310,10310,0
20230619,153900,8355288030,10310,10310,10310,10310,0
20230619,153800,8355288030,10310,10310,10310,10310,0
20230619,153700,8355288030,10310,10310,10310,10310,0
20230619,153600,8355288030,10310,10310,10310,10310,0
20230619,153500,8355288030,10310,10310,10310,10310,0
20230619,153400,8355288030,10310,10310,10310,10310,0
20230619,153300,8355288030,10310,10310,10310,10310,0
20230619,153200,8355288030,10310,10310,10310,10310,0
20230619,153100,8355288030,10310,10310,10310,10310,0
20230619,153000,8355288030,10310,10310,10310,10310,59978
20230619,152900,7736914850,10310,10310,10310,10310,0
20230619,152800,7736914850,10310,10310,10310,10310,0
20230619,152700,7736914850,10310,10310,10310,10310,0
20230619,152600,7736914850,10310,10310,10310,10310,0
20230619,152500,7736914850,10310,10310,10310,10310,0
20230619,152400,7736914850,10310,10310,10310,10310,0
20230619,152300,7736914850,10310,10310,10310,10310,0
20230619,152200,7736914850,10310,10310,10310,10310,0
20230619,152100,7736914850,10310,10310,10310,10310,0
20230619,152000,7736914850,10310,10310,10310,10310,0
20230619,151900,7736914850,10310,10310,10310,10310,2156
20230619,151800,7714686490,10310,10300,10310,10300,2234
20230619,151700,7691660690,10310,10280,10320,10280,2476
20230619,151600,7666131140,10280,10290,10300,10280,8400
20230619,151500,7579709390,10290,10290,10290,10280,1902
20230619,151400,7560141400,10290,10290,10290,10280,1627
20230619,151300,7543403310,10290,10290,10290,10280,1115
20230619,151200,7531933560,10290,10290,10290,10280,1214
20230619,151100,7519445120,10290,10280,10290,10280,1581
20230619,151000,7503187900,10290,10280,10290,10280,4682
20230619,150900,7455022250,10290,10280,10290,10280,4968
20230619,150800,7403924540,10290,10280,10290,10280,1320
20230619,150700,7390345330,10290,10280,10290,10280,1494
20230619,150600,7374979000,10290,10280,10290,10280,1582
20230619,150500,7358707130,10280,10280,10290,10280,393
20230619,150400,7354663450,10290,10280,10290,10280,119
20230619,150300,7353439300,10290,10280,10290,10280,1833
20230619,150200,7334593450,10280,10280,10290,10280,663
20230619,150100,7327774150,10280,10280,10290,10280,469
20230619,150000,7322948410,10280,10280,10290,10280,723
20230619,145900,7315515110,10280,10270,10290,10260,18831
20230619,145800,7122043350,10270,10270,10280,10270,4666
20230619,145700,7074121220,10270,10280,10280,10270,2739
20230619,145600,7045987870,10270,10270,10280,10270,1925
20230619,145500,7026214800,10270,10270,10280,10270,1929
20230619,145400,7006402430,10280,10270,10280,10270,2100
20230619,145300,6984831710,10270,10280,10280,10270,1208
20230619,145200,6972421800,10280,10280,10290,10280,1757
20230619,145100,6954355410,10280,10280,10290,10280,1315
20230619,145000,6940835050,10280,10290,10290,10280,1105
20230619,144900,6929473040,10280,10280,10290,10280,5211
20230619,144800,6875901350,10280,10280,10290,10280,1250
20230619,144700,6863048690,10280,10280,10290,10280,1366
20230619,144600,6849003820,10280,10280,10290,10280,1023
20230619,144500,6838486010,10280,10280,10290,10280,2628
20230619,144400,6811467310,10280,10280,10290,10280,1875
20230619,144300,6792190040,10280,10280,10290,10280,1679
20230619,144200,6774925640,10280,10280,10290,10280,1568
20230619,144100,6758800490,10280,10280,10290,10280,3206
20230619,144000,6725841230,10280,10280,10290,10280,905
20230619,143900,6716534970,10290,10280,10290,10280,1665
20230619,143800,6699415540,10280,10280,10290,10280,1020
20230619,143700,6688928730,10290,10280,10290,10280,2819
20230619,143600,6659946760,10290,10280,10290,10280,2558
20230619,143500,6633649180,10290,10280,10290,10280,1841
20230619,143400,6614721140,10280,10280,10290,10280,1554
20230619,143300,6598742930,10280,10280,10290,10280,2841
20230619,143200,6569516370,10280,10280,10290,10280,1155
20230619,143100,6557641260,10280,10280,10290,10280,1329
20230619,143000,6543977810,10280,10280,10290,10280,1628
20230619,142900,6527239330,10280,10290,10300,10280,14968
20230619,142800,6373218990,10290,10300,10300,10290,1135
20230619,142700,6361531700,10290,10290,10300,10290,1721
20230619,142600,6343814200,10290,10290,10300,10290,1359
20230619,142500,6329821300,10300,10300,10300,10290,1444
20230619,142400,6314949490,10290,10290,10300,10290,1784
20230619,142300,6296585960,10290,10290,10300,10290,1294
20230619,142200,6283265060,10300,10300,10300,10290,652
20230619,142100,6276555060,10290,10290,10300,10290,955
20230619,142000,6266723120,10290,10290,10300,10290,1098
20230619,141900,6255421580,10290,10290,10300,10290,718
20230619,141800,6248029400,10290,10290,10300,10290,750
20230619,141700,6240310690,10290,10300,10300,10290,1364
20230619,141600,6226270590,10290,10290,10300,10290,599
20230619,141500,6220106330,10300,10290,10300,10290,972
20230619,141400,6210100060,10300,10260,10300,10260,44200
20230619,141300,5755956860,10260,10260,10270,10260,2109
20230619,141200,5734304470,10260,10260,10270,10260,2023
20230619,141100,5713540210,10260,10260,10270,10260,1384
20230619,141000,5699334660,10260,10260,10270,10260,1673
20230619,140900,5682166550,10260,10260,10270,10260,3664
20230619,140800,5644564310,10260,10260,10270,10260,1491
20230619,140700,5629261710,10260,10260,10270,10260,925
20230619,140600,5619768170,10260,10260,10270,10260,1511
20230619,140500,5604259730,10260,10260,10270,10260,1194
20230619,140400,5592005520,10260,10260,10270,10260,1623
20230619,140300,5575348000,10260,10260,10270,10260,1175
20230619,140200,5563289740,10260,10270,10270,10260,1395
20230619,140100,5548974610,10260,10260,10270,10260,3361
20230619,140000,5514484230,10260,10260,10270,10260,2034
20230619,135900,5493610130,10260,10270,10270,10260,2497
20230619,135800,5467981380,10260,10260,10270,10260,3008
20230619,135700,5437113720,10260,10260,10270,10260,2135
20230619,135600,5415198310,10270,10260,10270,10260,2470
20230619,135500,5389849110,10260,10260,10270,10260,2048
20230619,135400,5368828480,10270,10260,10270,10260,1633
20230619,135300,5352064590,10260,10260,10270,10260,2376
20230619,135200,5327680380,10270,10270,10270,10260,1780
20230619,135100,5309411260,10270,10260,10270,10260,1116
20230619,135000,5297958920,10270,10260,10270,10260,1202
20230619,134900,5285624210,10270,10270,10270,10260,4019
20230619,134800,5244385310,10260,10260,10270,10260,1049
20230619,134700,5233621680,10270,10260,10270,10260,1092
20230619,134600,5222416400,10270,10260,10270,10260,355
20230619,134500,5218772860,10260,10270,10270,10260,1787
20230619,134400,5200436440,10270,10280,10280,10260,1202
20230619,134300,5188096130,10270,10280,10280,10270,970
20230619,134200,5178133700,10270,10270,10280,10270,1203
20230619,134100,5165778700,10270,10280,10280,10270,1021
20230619,134000,5155292520,10270,10270,10280,10270,1124
20230619,133900,5143748620,10270,10270,10280,10270,764
20230619,133800,5135902030,10270,10270,10280,10270,2200
20230619,133700,5113305730,10270,10270,10280,10270,1573
20230619,133600,5097150780,10270,10270,10280,10270,1725
20230619,133500,5079434780,10270,10270,10280,10270,7973
20230619,133400,4997551890,10270,10270,10280,10270,630
20230619,133300,4991079230,10270,10280,10280,10270,5068
20230619,133200,4939029440,10270,10280,10280,10270,766
20230619,133100,4931162360,10270,10270,10280,10270,1003
20230619,133000,4920861330,10270,10270,10280,10270,402
20230619,132900,4916732460,10270,10280,10280,10270,893
20230619,132800,4907560890,10270,10270,10280,10270,1185
20230619,132700,4895390610,10270,10270,10280,10270,713
20230619,132600,4888067830,10270,10270,10280,10270,5296
20230619,132500,4833676430,10270,10280,10280,10270,1092
20230619,132400,4822457230,10270,10270,10280,10270,867
20230619,132300,4813550130,10270,10270,10280,10270,672
20230619,132200,4806648310,10270,10280,10280,10270,903
20230619,132100,4797373270,10280,10270,10280,10270,1061
20230619,132000,4786472920,10270,10270,10280,10270,831
20230619,131900,4777935800,10270,10270,10280,10270,605
20230619,131800,4771719140,10270,10280,10280,10270,1703
20230619,131700,4754225940,10280,10270,10280,10270,629
20230619,131600,4747763050,10270,10270,10280,10270,1437
20230619,131500,4732998120,10280,10270,10280,10270,882
20230619,131400,4723933330,10280,10270,10280,10270,1302
20230619,131300,4710555810,10280,10280,10280,10270,1026
20230619,131200,4700013350,10270,10280,10280,10270,856
20230619,131100,4691216190,10280,10280,10280,10270,1283
20230619,131000,4678031980,10280,10270,10280,10270,1429
20230619,130900,4663349190,10280,10270,10280,10270,752
20230619,130800,4655620360,10280,10270,10280,10270,1367
20230619,130700,4641572760,10270,10280,10280,10270,1639
20230619,130600,4624733230,10280,10270,10280,10270,4240
20230619,130500,4581180950,10280,10270,10280,10270,1156
20230619,130400,4569301870,10280,10270,10280,10270,1633
20230619,130300,4552524710,10280,10270,10280,10270,1038
20230619,130200,4541855590,10280,10270,10280,10270,1448
20230619,130100,4526978200,10270,10270,10280,10270,1765
20230619,130000,4508845610,10270,10280,10280,10270,817
20230619,125900,4500451270,10280,10280,10280,10270,784
20230619,125800,4492396620,10280,10270,10280,10270,962
20230619,125700,4482514520,10270,10270,10280,10270,553
20230619,125600,4476833880,10280,10280,10280,10270,2178
20230619,125500,4454464240,10280,10270,10280,10270,309
20230619,125400,4451289630,10270,10270,10280,10270,897
20230619,125300,4442076860,10270,10270,10280,10270,525
20230619,125200,4436684630,10270,10270,10280,10270,2081
20230619,125100,4415299360,10270,10280,10280,10270,336
20230619,125000,4411848580,10270,10270,10280,10270,1560
20230619,124900,4395821050,10270,10270,10280,10270,255
20230619,124800,4393201780,10280,10270,10280,10270,789
20230619,124700,4385098440,10270,10280,10280,10270,8822
20230619,124600,4294494470,10270,10270,10270,10270,1689
20230619,124500,4277148440,10270,10280,10280,10270,4361
20230619,124400,4232356070,10280,10270,10280,10270,1483
20230619,124300,4217118140,10280,10280,10280,10270,2922
20230619,124200,4187089070,10270,10280,10280,10270,763
20230619,124100,4179248680,10280,10280,10280,10270,1138
20230619,124000,4167557010,10280,10270,10280,10270,1324
20230619,123900,4153952100,10270,10280,10280,10270,884
20230619,123800,4144868800,10280,10270,10280,10270,822
20230619,123700,4136420530,10280,10280,10280,10270,1101
20230619,123600,4125107820,10280,10270,10280,10270,1252
20230619,123500,4112244770,10270,10280,10280,10270,1255
20230619,123400,4099348710,10270,10270,10280,10270,780
20230619,123300,4091335150,10280,10270,10280,10270,1923
20230619,123200,4071581890,10280,10270,10280,10270,3660
20230619,123100,4033990300,10280,10280,10280,10270,830
20230619,123000,4025464660,10270,10280,10280,10270,491
20230619,122900,4020420540,10270,10270,10280,10270,726
20230619,122800,4012964060,10270,10280,10280,10270,710
20230619,122700,4005670850,10270,10270,10280,10270,732
20230619,122600,3998153120,10280,10280,10280,10270,630
20230619,122500,3991680800,10270,10270,10280,10270,3326
20230619,122400,3957520760,10270,10270,10280,10270,1498
20230619,122300,3942134290,10280,10280,10280,10270,608
20230619,122200,3935888110,10280,10280,10290,10280,7504
20230619,122100,3858746480,10280,10280,10280,10280,755
20230619,122000,3850985080,10280,10280,10290,10280,2953
20230619,121900,3820627800,10290,10280,10290,10280,1167
20230619,121800,3808630800,10280,10280,10290,10280,6659
20230619,121700,3740172440,10290,10280,10290,10280,1057
20230619,121600,3729303030,10290,10290,10290,10280,507
20230619,121500,3724089460,10290,10280,10290,10280,240
20230619,121400,3721621340,10280,10290,10290,10280,1212
20230619,121300,3709159830,10280,10280,10290,10280,712
20230619,121200,3701838480,10280,10290,10290,10280,592
20230619,121100,3695750540,10290,10280,10290,10280,840
20230619,121000,3687111810,10280,10280,10290,10280,952
20230619,120900,3677322650,10290,10280,10290,10280,985
20230619,120800,3667193820,10280,10280,10290,10280,3122
20230619,120700,3635093180,10280,10280,10290,10280,756
20230619,120600,3627318560,10280,10280,10290,10280,676
20230619,120500,3620366280,10290,10280,10290,10280,1133
20230619,120400,3608714520,10290,10280,10290,10280,1768
20230619,120300,3590535550,10280,10290,10290,10280,894
20230619,120200,3581339920,10280,10290,10290,10280,1728
20230619,120100,3563569120,10290,10290,10290,10280,406
20230619,120000,3559393350,10280,10280,10290,10280,677
20230619,115900,3552432340,10280,10280,10290,10280,506
20230619,115800,3547230460,10280,10280,10290,10280,484
20230619,115700,3542254200,10290,10280,10290,10280,216
20230619,115600,3540033370,10290,10290,10290,10280,766
20230619,115500,3532157280,10290,10280,10290,10280,1865
20230619,115400,3512984710,10290,10290,10300,10280,3206
20230619,115300,3479993840,10290,10290,10300,10290,265
20230619,115200,3477266590,10290,10290,10300,10290,999
20230619,115100,3466986720,10290,10290,10300,10290,327
20230619,115000,3463621720,10290,10290,10300,10290,925
20230619,114900,3454103020,10290,10290,10300,10290,319
20230619,114800,3450820370,10290,10290,10300,10290,1176
20230619,114700,3438719260,10290,10290,10300,10290,357
20230619,114600,3435045350,10290,10300,10300,10290,1440
20230619,114500,3420227570,10290,10290,10300,10290,2395
20230619,114400,3395582830,10290,10290,10300,10290,409
20230619,114300,3391374020,10290,10290,10300,10290,5511
20230619,114200,3334662400,10290,10300,10300,10290,13449
20230619,114100,3196139350,10300,10300,10310,10300,908
20230619,114000,3186786250,10300,10300,10300,10300,962
20230619,113900,3176877650,10300,10300,10310,10300,808
20230619,113800,3168552480,10300,10300,10310,10300,1164
20230619,113700,3156560170,10300,10300,10310,10300,2007
20230619,113600,3135883640,10310,10300,10310,10300,881
20230619,113500,3126803990,10310,10300,10310,10300,854
20230619,113400,3118003190,10310,10310,10310,10300,1204
20230619,113300,3105594710,10300,10310,10310,10300,725
20230619,113200,3098124010,10300,10300,10310,10300,402
20230619,113100,3093982560,10310,10310,10310,10300,1504
20230619,113000,3078488950,10310,10300,10310,10300,434
20230619,112900,3074017400,10300,10310,10310,10300,848
20230619,112800,3065279930,10310,10310,10310,10300,756
20230619,112700,3057490590,10300,10310,10310,10300,830
20230619,112600,3048939690,10300,10310,10310,10300,765
20230619,112500,3041057660,10300,10310,10310,10300,932
20230619,112400,3031454790,10300,10310,10310,10300,713
20230619,112300,3024110700,10310,10300,10310,10300,2143
20230619,112200,3002032780,10310,10310,10310,10300,746
20230619,112100,2994345010,10300,10300,10310,10300,732
20230619,112000,2986803570,10310,10310,10310,10300,668
20230619,111900,2979919680,10310,10300,10310,10300,1739
20230619,111800,2961997590,10310,10310,10310,10300,251
20230619,111700,2959409960,10310,10300,10310,10300,1103
20230619,111600,2948042210,10310,10310,10310,10300,1617
20230619,111500,2931374870,10310,10300,10310,10300,1459
20230619,111400,2916337910,10310,10300,10310,10300,996
20230619,111300,2906072130,10310,10300,10310,10300,2529
20230619,111200,2880003890,10310,10310,10310,10300,1628
20230619,111100,2863222150,10300,10300,10310,10300,1216
20230619,111000,2850689310,10310,10300,10310,10300,464
20230619,110900,2845906770,10310,10300,10310,10300,1343
20230619,110800,2832068470,10310,10310,10310,10300,1000
20230619,110700,2821765300,10310,10310,10310,10310,1367
20230619,110600,2807671530,10310,10310,10310,10300,1090
20230619,110500,2796440610,10310,10310,10310,10300,514
20230619,110400,2791144220,10300,10300,10310,10300,722
20230619,110300,2783705580,10300,10310,10310,10300,759
20230619,110200,2775883740,10300,10310,10310,10300,635
20230619,110100,2769340780,10310,10300,10310,10300,775
20230619,110000,2761357380,10300,10310,10310,10300,1558
20230619,105900,2745306460,10310,10310,10310,10300,752
20230619,105800,2737556600,10310,10300,10310,10300,401
20230619,105700,2733424560,10310,10310,10310,10300,489
20230619,105600,2728384700,10310,10300,10310,10300,964
20230619,105500,2718451940,10300,10310,10310,10300,57
20230619,105400,2717864370,10310,10300,10310,10290,3015
20230619,105300,2686808710,10300,10310,10310,10300,401
20230619,105200,2682676920,10310,10330,10330,10300,4496
20230619,105100,2636291090,10330,10340,10340,10330,549
20230619,105000,2630617570,10340,10300,10340,10300,28045
20230619,104900,2341390830,10300,10300,10300,10290,5003
20230619,104800,2289861540,10300,10300,10300,10290,1402
20230619,104700,2275426650,10300,10290,10300,10290,386
20230619,104600,2271450860,10300,10300,10300,10290,1683
20230619,104500,2254125700,10300,10300,10300,10290,947
20230619,104400,2244376360,10300,10300,10300,10290,814
20230619,104300,2235995740,10300,10300,10300,10290,1438
20230619,104200,2221188990,10300,10290,10300,10290,2260
20230619,104100,2197928640,10300,10290,10300,10290,275
20230619,104000,2195098180,10300,10300,10300,10290,922
20230619,103900,2185609120,10300,10290,10300,10290,1149
20230619,103800,2173785470,10290,10290,10300,10290,318
20230619,103700,2170513050,10290,10300,10300,10290,451
20230619,103600,2165871800,10300,10300,10310,10290,594
20230619,103500,2159755270,10300,10300,10310,10300,794
20230619,103400,2151574620,10300,10310,10310,10300,750
20230619,103300,2143849590,10310,10300,10310,10300,761
20230619,103200,2136010810,10300,10310,10310,10300,2193
20230619,103100,2113422140,10300,10300,10310,10300,924
20230619,103000,2103904300,10310,10310,10310,10300,3522
20230619,102900,2067623450,10310,10310,10310,10300,4933
20230619,102800,2016803850,10300,10300,10310,10300,3764
20230619,102700,1978028390,10310,10310,10310,10300,1368
20230619,102600,1963926690,10310,10300,10310,10300,8382
20230619,102500,1877563280,10310,10300,10310,10300,1118
20230619,102400,1866045620,10310,10300,10310,10300,656
20230619,102300,1859284760,10300,10310,10310,10300,865
20230619,102200,1850372060,10300,10300,10310,10300,636
20230619,102100,1843820890,10310,10310,10310,10300,1265
20230619,102000,1830786670,10310,10310,10310,10300,848
20230619,101900,1822045490,10310,10300,10310,10300,1353
20230619,101800,1808102940,10300,10310,10310,10300,718
20230619,101700,1800706060,10300,10300,10310,10300,539
20230619,101600,1795154310,10310,10310,10310,10300,267
20230619,101500,1792403200,10300,10300,10310,10300,744
20230619,101400,1784739480,10310,10300,10310,10300,422
20230619,101300,1780391820,10300,10300,10310,10300,729
20230619,101200,1772882780,10300,10310,10310,10300,550
20230619,101100,1767216960,10310,10310,10310,10300,2550
20230619,101000,1740950620,10300,10300,10310,10300,471
20230619,100900,1736096680,10310,10310,10310,10300,1028
20230619,100800,1725506480,10300,10300,10310,10300,2179
20230619,100700,1703062400,10300,10310,10310,10300,544
20230619,100600,1697459000,10300,10310,10310,10300,876
20230619,100500,1688432030,10310,10310,10310,10300,826
20230619,100400,1679921730,10310,10310,10310,10300,560
20230619,100300,1674152050,10310,10300,10310,10300,662
20230619,100200,1667332230,10310,10300,10310,10300,2080
20230619,100100,1645905250,10310,10300,10310,10300,1509
20230619,100000,1630356590,10310,10320,10320,10300,739
20230619,095900,1622741630,10310,10310,10320,10310,2121
20230619,095800,1600874110,10320,10320,10320,10310,960
20230619,095700,1590975050,10320,10330,10330,10310,1681
20230619,095600,1573627200,10330,10340,10340,10320,4828
20230619,095500,1523768550,10330,10330,10330,10330,1768
20230619,095400,1505505110,10330,10340,10350,10330,3890
20230619,095300,1465281760,10340,10340,10350,10340,609
20230619,095200,1458983540,10340,10350,10350,10340,2557
20230619,095100,1432536080,10350,10350,10350,10340,410
20230619,095000,1428294930,10350,10350,10350,10350,119
20230619,094900,1427063280,10340,10340,10340,10340,1577
20230619,094800,1410757100,10350,10350,10350,10340,339
20230619,094700,1407248500,10350,10350,10350,10340,745
20230619,094600,1399542540,10340,10350,10350,10340,888
20230619,094500,1390356750,10340,10330,10350,10330,2116
20230619,094400,1368468680,10340,10340,10350,10340,2006
20230619,094300,1347725550,10350,10350,10350,10350,284
20230619,094200,1344786150,10350,10350,10350,10340,1246
20230619,094100,1331892230,10350,10340,10350,10340,6205
20230619,094000,1267728150,10340,10350,10350,10340,118
20230619,093900,1266507080,10350,10350,10350,10330,8254
20230619,093800,1181156690,10350,10340,10350,10340,705
20230619,093700,1173863440,10340,10350,10350,10330,572
20230619,093600,1167947990,10350,10340,10350,10340,1015
20230619,093500,1157452850,10340,10330,10340,10330,3008
20230619,093400,1126364950,10330,10340,10350,10330,4510
20230619,093300,1079770950,10340,10350,10350,10340,2552
20230619,093200,1053382830,10340,10350,10350,10340,267
20230619,093100,1050621470,10350,10350,10350,10340,325
20230619,093000,1047260440,10350,10350,10350,10340,163
20230619,092900,1045573670,10350,10350,10350,10340,735
20230619,092800,1037970620,10350,10350,10350,10350,291
20230619,092700,1034958770,10350,10350,10360,10350,1419
20230619,092600,1020271660,10350,10330,10360,10330,10055
20230619,092500,916234240,10330,10330,10340,10330,707
20230619,092400,908930690,10330,10330,10330,10330,385
20230619,092300,904953640,10330,10340,10340,10320,656
20230619,092200,898177030,10340,10350,10350,10330,13042
20230619,092100,763266870,10350,10320,10350,10320,10022
20230619,092000,659679430,10330,10320,10330,10310,5182
20230619,091900,606203880,10320,10320,10320,10310,159
20230619,091800,604563010,10320,10330,10330,10310,1741
20230619,091700,586598380,10330,10310,10330,10310,4103
20230619,091600,544252660,10310,10320,10330,10310,3221
20230619,091500,511012090,10320,10320,10320,10310,574
20230619,091400,505091410,10320,10300,10330,10300,2249
20230619,091300,481886190,10300,10350,10350,10300,11811
20230619,091200,359825280,10340,10350,10350,10340,647
20230619,091100,353132050,10350,10340,10350,10340,555
20230619,091000,347388580,10350,10350,10350,10340,1872
20230619,090900,328020310,10340,10340,10350,10340,572
20230619,090800,322103320,10340,10340,10350,10330,2289
20230619,090700,298433790,10330,10330,10340,10330,608
20230619,090600,292147370,10340,10340,10340,10330,6987
20230619,090500,219933230,10340,10330,10340,10320,2602
20230619,090400,193058420,10330,10330,10340,10320,1597
20230619,090300,176562320,10330,10330,10340,10320,8689
20230619,090200,86732940,10340,10340,10340,10340,1088
20230619,090100,75483020,10340,10350,10350,10320,3958
20230619,090000,34578450,10350,10350,10350,10320,3341