stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,195800,1590287700,2945,2945,2945,2945,12187
20230619,195700,1590287700,2945,2945,2945,2945,0
20230619,195600,1590287700,2945,2945,2945,2945,0
20230619,195500,1590287700,2945,2945,2945,2945,0
20230619,195400,1590287700,2945,2945,2945,2945,0
20230619,195300,1590287700,2945,2945,2945,2945,0
20230619,195200,1590287700,2945,2945,2945,2945,0
20230619,195100,1590287700,2945,2945,2945,2945,0
20230619,195000,1590287700,2945,2945,2945,2945,0
20230619,194900,1590287700,2945,2945,2945,2945,0
20230619,194800,1590287700,2945,2945,2945,2945,0
20230619,194700,1590287700,2945,2945,2945,2945,0
20230619,194600,1590287700,2945,2945,2945,2945,0
20230619,194500,1590287700,2945,2945,2945,2945,0
20230619,194400,1590287700,2945,2945,2945,2945,0
20230619,194300,1590287700,2945,2945,2945,2945,0
20230619,194200,1590287700,2945,2945,2945,2945,0
20230619,194100,1590287700,2945,2945,2945,2945,0
20230619,194000,1590287700,2945,2945,2945,2945,0
20230619,193900,1590287700,2945,2945,2945,2945,0
20230619,193800,1590287700,2945,2945,2945,2945,0
20230619,193700,1590287700,2945,2945,2945,2945,0
20230619,193600,1590287700,2945,2945,2945,2945,0
20230619,193500,1590287700,2945,2945,2945,2945,0
20230619,193400,1590287700,2945,2945,2945,2945,0
20230619,193300,1590287700,2945,2945,2945,2945,0
20230619,193200,1590287700,2945,2945,2945,2945,0
20230619,193100,1590287700,2945,2945,2945,2945,0
20230619,193000,1590287700,2945,2945,2945,2945,0
20230619,192900,1590287700,2945,2945,2945,2945,0
20230619,192800,1590287700,2945,2945,2945,2945,12187
20230619,192700,1590287700,2945,2945,2945,2945,0
20230619,192600,1590287700,2945,2945,2945,2945,0
20230619,192500,1590287700,2945,2945,2945,2945,0
20230619,192400,1590287700,2945,2945,2945,2945,0
20230619,192300,1590287700,2945,2945,2945,2945,0
20230619,192200,1590287700,2945,2945,2945,2945,0
20230619,192100,1590287700,2945,2945,2945,2945,0
20230619,192000,1590287700,2945,2945,2945,2945,0
20230619,191900,1590287700,2945,2945,2945,2945,0
20230619,191800,1590287700,2945,2945,2945,2945,0
20230619,191700,1590287700,2945,2945,2945,2945,0
20230619,191600,1590287700,2945,2945,2945,2945,0
20230619,191500,1590287700,2945,2945,2945,2945,0
20230619,191400,1590287700,2945,2945,2945,2945,0
20230619,191300,1590287700,2945,2945,2945,2945,0
20230619,191200,1590287700,2945,2945,2945,2945,0
20230619,191100,1590287700,2945,2945,2945,2945,0
20230619,191000,1590287700,2945,2945,2945,2945,0
20230619,190900,1590287700,2945,2945,2945,2945,0
20230619,190800,1590287700,2945,2945,2945,2945,0
20230619,190700,1590287700,2945,2945,2945,2945,0
20230619,190600,1590287700,2945,2945,2945,2945,0
20230619,190500,1590287700,2945,2945,2945,2945,0
20230619,190400,1590287700,2945,2945,2945,2945,0
20230619,190300,1590287700,2945,2945,2945,2945,0
20230619,190200,1590287700,2945,2945,2945,2945,0
20230619,190100,1590287700,2945,2945,2945,2945,0
20230619,190000,1590287700,2945,2945,2945,2945,0
20230619,185900,1590287700,2945,2945,2945,2945,0
20230619,185800,1590287700,2945,2945,2945,2945,12187
20230619,185700,1590287700,2945,2945,2945,2945,0
20230619,185600,1590287700,2945,2945,2945,2945,0
20230619,185500,1590287700,2945,2945,2945,2945,0
20230619,185400,1590287700,2945,2945,2945,2945,0
20230619,185300,1590287700,2945,2945,2945,2945,0
20230619,185200,1590287700,2945,2945,2945,2945,0
20230619,185100,1590287700,2945,2945,2945,2945,0
20230619,185000,1590287700,2945,2945,2945,2945,0
20230619,184900,1590287700,2945,2945,2945,2945,0
20230619,184800,1590287700,2945,2945,2945,2945,0
20230619,184700,1590287700,2945,2945,2945,2945,0
20230619,184600,1590287700,2945,2945,2945,2945,0
20230619,184500,1590287700,2945,2945,2945,2945,0
20230619,184400,1590287700,2945,2945,2945,2945,0
20230619,184300,1590287700,2945,2945,2945,2945,0
20230619,184200,1590287700,2945,2945,2945,2945,0
20230619,184100,1590287700,2945,2945,2945,2945,0
20230619,184000,1590287700,2945,2945,2945,2945,0
20230619,183900,1590287700,2945,2945,2945,2945,0
20230619,183800,1590287700,2945,2945,2945,2945,0
20230619,183700,1590287700,2945,2945,2945,2945,0
20230619,183600,1590287700,2945,2945,2945,2945,0
20230619,183500,1590287700,2945,2945,2945,2945,0
20230619,183400,1590287700,2945,2945,2945,2945,0
20230619,183300,1590287700,2945,2945,2945,2945,0
20230619,183200,1590287700,2945,2945,2945,2945,0
20230619,183100,1590287700,2945,2945,2945,2945,0
20230619,183000,1590287700,2945,2945,2945,2945,0
20230619,182900,1590287700,2945,2945,2945,2945,0
20230619,182800,1590287700,2945,2945,2945,2945,12187
20230619,182700,1590287700,2945,2945,2945,2945,0
20230619,182600,1590287700,2945,2945,2945,2945,0
20230619,182500,1590287700,2945,2945,2945,2945,0
20230619,182400,1590287700,2945,2945,2945,2945,0
20230619,182300,1590287700,2945,2945,2945,2945,0
20230619,182200,1590287700,2945,2945,2945,2945,0
20230619,182100,1590287700,2945,2945,2945,2945,0
20230619,182000,1590287700,2945,2945,2945,2945,0
20230619,181900,1590287700,2945,2945,2945,2945,0
20230619,181800,1590287700,2945,2945,2945,2945,0
20230619,181700,1590287700,2945,2945,2945,2945,0
20230619,181600,1590287700,2945,2945,2945,2945,0
20230619,181500,1590287700,2945,2945,2945,2945,0
20230619,181400,1590287700,2945,2945,2945,2945,0
20230619,181300,1590287700,2945,2945,2945,2945,0
20230619,181200,1590287700,2945,2945,2945,2945,0
20230619,181100,1590287700,2945,2945,2945,2945,0
20230619,181000,1590287700,2945,2945,2945,2945,0
20230619,180900,1590287700,2945,2945,2945,2945,0
20230619,180800,1590287700,2945,2945,2945,2945,0
20230619,180700,1590287700,2945,2945,2945,2945,0
20230619,180600,1590287700,2945,2945,2945,2945,0
20230619,180500,1590287700,2945,2945,2945,2945,0
20230619,180400,1590287700,2945,2945,2945,2945,0
20230619,180300,1590287700,2945,2945,2945,2945,0
20230619,180200,1590287700,2945,2945,2945,2945,0
20230619,180100,1590287700,2945,2945,2945,2945,0
20230619,180000,1590287700,2945,2945,2945,2945,0
20230619,175900,1590287700,2945,2945,2945,2945,0
20230619,175800,1590287700,2945,2945,2945,2945,12187
20230619,175700,1590287700,2945,2945,2945,2945,0
20230619,175600,1590287700,2945,2945,2945,2945,0
20230619,175500,1590287700,2945,2945,2945,2945,0
20230619,175400,1590287700,2945,2945,2945,2945,0
20230619,175300,1590287700,2945,2945,2945,2945,0
20230619,175200,1590287700,2945,2945,2945,2945,0
20230619,175100,1590287700,2945,2945,2945,2945,0
20230619,175000,1590287700,2945,2945,2945,2945,0
20230619,174900,1590287700,2945,2945,2945,2945,0
20230619,174800,1590287700,2945,2945,2945,2945,0
20230619,174700,1590287700,2945,2945,2945,2945,0
20230619,174600,1590287700,2945,2945,2945,2945,0
20230619,174500,1590287700,2945,2945,2945,2945,0
20230619,174400,1590287700,2945,2945,2945,2945,0
20230619,174300,1590287700,2945,2945,2945,2945,0
20230619,174200,1590287700,2945,2945,2945,2945,0
20230619,174100,1590287700,2945,2945,2945,2945,0
20230619,174000,1590287700,2945,2945,2945,2945,0
20230619,173900,1590287700,2945,2945,2945,2945,0
20230619,173800,1590287700,2945,2945,2945,2945,0
20230619,173700,1590287700,2945,2945,2945,2945,0
20230619,173600,1590287700,2945,2945,2945,2945,0
20230619,173500,1590287700,2945,2945,2945,2945,0
20230619,173400,1590287700,2945,2945,2945,2945,0
20230619,173300,1590287700,2945,2945,2945,2945,0
20230619,173200,1590287700,2945,2945,2945,2945,0
20230619,173100,1590287700,2945,2945,2945,2945,0
20230619,173000,1590287700,2945,2945,2945,2945,0
20230619,172900,1590287700,2945,2945,2945,2945,0
20230619,172800,1590287700,2945,2945,2945,2945,12187
20230619,172700,1590287700,2945,2945,2945,2945,0
20230619,172600,1590287700,2945,2945,2945,2945,0
20230619,172500,1590287700,2945,2945,2945,2945,0
20230619,172400,1590287700,2945,2945,2945,2945,0
20230619,172300,1590287700,2945,2945,2945,2945,0
20230619,172200,1590287700,2945,2945,2945,2945,0
20230619,172100,1590287700,2945,2945,2945,2945,0
20230619,172000,1590287700,2945,2945,2945,2945,0
20230619,171900,1590287700,2945,2945,2945,2945,0
20230619,171800,1590287700,2945,2945,2945,2945,0
20230619,171700,1590287700,2945,2945,2945,2945,0
20230619,171600,1590287700,2945,2945,2945,2945,0
20230619,171500,1590287700,2945,2945,2945,2945,0
20230619,171400,1590287700,2945,2945,2945,2945,0
20230619,171300,1590287700,2945,2945,2945,2945,0
20230619,171200,1590287700,2945,2945,2945,2945,0
20230619,171100,1590287700,2945,2945,2945,2945,0
20230619,171000,1590287700,2945,2945,2945,2945,0
20230619,170900,1590287700,2945,2945,2945,2945,0
20230619,170800,1590287700,2945,2945,2945,2945,0
20230619,170700,1590287700,2945,2945,2945,2945,0
20230619,170600,1590287700,2945,2945,2945,2945,0
20230619,170500,1590287700,2945,2945,2945,2945,0
20230619,170400,1590287700,2945,2945,2945,2945,0
20230619,170300,1590287700,2945,2945,2945,2945,0
20230619,170200,1590287700,2945,2945,2945,2945,0
20230619,170100,1590287700,2945,2945,2945,2945,0
20230619,170000,1590287700,2945,2945,2945,2945,0
20230619,165900,1590287700,2945,2945,2945,2945,0
20230619,165800,1590287700,2945,2945,2945,2945,12187
20230619,165700,1590287700,2945,2945,2945,2945,0
20230619,165600,1590287700,2945,2945,2945,2945,0
20230619,165500,1590287700,2945,2945,2945,2945,0
20230619,165400,1590287700,2945,2945,2945,2945,0
20230619,165300,1590287700,2945,2945,2945,2945,0
20230619,165200,1590287700,2945,2945,2945,2945,0
20230619,165100,1590287700,2945,2945,2945,2945,0
20230619,165000,1590287700,2945,2945,2945,2945,0
20230619,164900,1590287700,2945,2945,2945,2945,0
20230619,164800,1590287700,2945,2945,2945,2945,0
20230619,164700,1590287700,2945,2945,2945,2945,0
20230619,164600,1590287700,2945,2945,2945,2945,0
20230619,164500,1590287700,2945,2945,2945,2945,0
20230619,164400,1590287700,2945,2945,2945,2945,0
20230619,164300,1590287700,2945,2945,2945,2945,0
20230619,164200,1590287700,2945,2945,2945,2945,0
20230619,164100,1590287700,2945,2945,2945,2945,0
20230619,164000,1590287700,2945,2945,2945,2945,0
20230619,163900,1590287700,2945,2945,2945,2945,0
20230619,163800,1590287700,2945,2945,2945,2945,0
20230619,163700,1590287700,2945,2945,2945,2945,0
20230619,163600,1590287700,2945,2945,2945,2945,0
20230619,163500,1590287700,2945,2945,2945,2945,0
20230619,163400,1590287700,2945,2945,2945,2945,0
20230619,163300,1590287700,2945,2945,2945,2945,0
20230619,163200,1590287700,2945,2945,2945,2945,0
20230619,163100,1590287700,2945,2945,2945,2945,0
20230619,163000,1590287700,2945,2945,2945,2945,0
20230619,162900,1590287700,2945,2945,2945,2945,0
20230619,162800,1590287700,2945,2945,2945,2945,12187
20230619,162700,1590287700,2945,2945,2945,2945,0
20230619,162600,1590287700,2945,2945,2945,2945,0
20230619,162500,1590287700,2945,2945,2945,2945,0
20230619,162400,1590287700,2945,2945,2945,2945,0
20230619,162300,1590287700,2945,2945,2945,2945,0
20230619,162200,1590287700,2945,2945,2945,2945,0
20230619,162100,1590287700,2945,2945,2945,2945,0
20230619,162000,1590287700,2945,2945,2945,2945,0
20230619,161900,1590287700,2945,2945,2945,2945,0
20230619,161800,1590287700,2945,2945,2945,2945,0
20230619,161700,1590287700,2945,2945,2945,2945,0
20230619,161600,1590287700,2945,2945,2945,2945,0
20230619,161500,1590287700,2945,2945,2945,2945,0
20230619,161400,1590287700,2945,2945,2945,2945,0
20230619,161300,1590287700,2945,2945,2945,2945,0
20230619,161200,1590287700,2945,2945,2945,2945,0
20230619,161100,1590287700,2945,2945,2945,2945,0
20230619,161000,1590287700,2945,2945,2945,2945,0
20230619,160900,1590287700,2945,2945,2945,2945,0
20230619,160800,1590287700,2945,2945,2945,2945,0
20230619,160700,1590287700,2945,2945,2945,2945,0
20230619,160600,1590287700,2945,2945,2945,2945,0
20230619,160500,1590287700,2945,2945,2945,2945,0
20230619,160400,1590287700,2945,2945,2945,2945,0
20230619,160300,1590287700,2945,2945,2945,2945,0
20230619,160200,1590287700,2945,2945,2945,2945,0
20230619,160100,1590287700,2945,2945,2945,2945,0
20230619,160000,1590287700,2945,2945,2945,2945,0
20230619,155900,1590287700,2945,2945,2945,2945,0
20230619,155800,1590287700,2945,2945,2945,2945,12187
20230619,155700,1590287700,2945,2945,2945,2945,0
20230619,155600,1590287700,2945,2945,2945,2945,0
20230619,155500,1590287700,2945,2945,2945,2945,0
20230619,155400,1590287700,2945,2945,2945,2945,0
20230619,155300,1590287700,2945,2945,2945,2945,0
20230619,155200,1590287700,2945,2945,2945,2945,0
20230619,155100,1590287700,2945,2945,2945,2945,0
20230619,155000,1590287700,2945,2945,2945,2945,0
20230619,154900,1590287700,2945,2945,2945,2945,0
20230619,154800,1590287700,2945,2945,2945,2945,0
20230619,154700,1590287700,2945,2945,2945,2945,0
20230619,154600,1590287700,2945,2945,2945,2945,0
20230619,154500,1590287700,2945,2945,2945,2945,0
20230619,154400,1590287700,2945,2945,2945,2945,0
20230619,154300,1590287700,2945,2945,2945,2945,0
20230619,154200,1590287700,2945,2945,2945,2945,0
20230619,154100,1590287700,2945,2945,2945,2945,0
20230619,154000,1590287700,2945,2945,2945,2945,0
20230619,153900,1590287700,2945,2945,2945,2945,0
20230619,153800,1590287700,2945,2945,2945,2945,0
20230619,153700,1590287700,2945,2945,2945,2945,0
20230619,153600,1590287700,2945,2945,2945,2945,0
20230619,153500,1590287700,2945,2945,2945,2945,0
20230619,153400,1590287700,2945,2945,2945,2945,0
20230619,153300,1590287700,2945,2945,2945,2945,0
20230619,153200,1590287700,2945,2945,2945,2945,0
20230619,153100,1590287700,2945,2945,2945,2945,0
20230619,153000,1590287700,2945,2945,2945,2945,12187
20230619,152900,1554396985,2950,2950,2950,2950,0
20230619,152800,1554396985,2950,2950,2950,2950,0
20230619,152700,1554396985,2950,2950,2950,2950,0
20230619,152600,1554396985,2950,2950,2950,2950,0
20230619,152500,1554396985,2950,2950,2950,2950,0
20230619,152400,1554396985,2950,2950,2950,2950,0
20230619,152300,1554396985,2950,2950,2950,2950,0
20230619,152200,1554396985,2950,2950,2950,2950,0
20230619,152100,1554396985,2950,2950,2950,2950,0
20230619,152000,1554396985,2950,2950,2950,2950,0
20230619,151900,1554396985,2950,2950,2950,2945,789
20230619,151800,1552070205,2950,2950,2950,2950,1
20230619,151700,1552067255,2940,2940,2940,2940,1135
20230619,151600,1548730355,2935,2940,2940,2935,3206
20230619,151500,1539317790,2940,2950,2950,2940,1840
20230619,151400,1533905980,2950,2945,2950,2945,3208
20230619,151300,1524446050,2945,2945,2945,2945,125
20230619,151200,1524077925,2940,2940,2945,2940,98
20230619,151100,1523789350,2940,2945,2945,2940,3
20230619,151000,1523780520,2945,2940,2945,2940,501
20230619,150900,1522307575,2940,2940,2940,2940,27
20230619,150800,1522228195,2945,2945,2945,2940,864
20230619,150700,1519687980,2945,2945,2945,2940,1041
20230619,150600,1516627335,2945,2945,2945,2945,0
20230619,150500,1516627335,2945,2945,2945,2945,250
20230619,150400,1515891085,2945,2940,2945,2940,445
20230619,150300,1514580565,2945,2945,2945,2945,0
20230619,150200,1514580565,2945,2945,2945,2945,190
20230619,150100,1514021015,2940,2940,2940,2940,0
20230619,150000,1514021015,2940,2940,2940,2940,220
20230619,145900,1513374215,2945,2945,2945,2945,681
20230619,145800,1511368670,2940,2940,2940,2940,1400
20230619,145700,1507252670,2945,2945,2945,2945,1
20230619,145600,1507249725,2940,2940,2940,2940,10
20230619,145500,1507220325,2945,2945,2945,2945,40
20230619,145400,1507102525,2945,2945,2945,2945,0
20230619,145300,1507102525,2945,2940,2945,2940,293
20230619,145200,1506241005,2945,2950,2950,2945,546
20230619,145100,1504630535,2950,2945,2950,2945,68
20230619,145000,1504430185,2950,2950,2950,2945,4851
20230619,144900,1490119985,2945,2940,2945,2940,12031
20230619,144800,1454730770,2940,2940,2940,2940,39
20230619,144700,1454616110,2940,2940,2940,2940,0
20230619,144600,1454616110,2940,2940,2940,2940,4
20230619,144500,1454604350,2940,2935,2940,2935,121
20230619,144400,1454249210,2935,2935,2935,2935,1
20230619,144300,1454246275,2935,2935,2935,2935,92
20230619,144200,1453976255,2940,2935,2940,2935,1001
20230619,144100,1451038315,2935,2935,2935,2935,160
20230619,144000,1450568715,2940,2940,2940,2940,1
20230619,143900,1450565775,2935,2935,2935,2935,0
20230619,143800,1450565775,2935,2935,2935,2935,0
20230619,143700,1450565775,2935,2935,2935,2935,180
20230619,143600,1450037475,2940,2940,2940,2940,0
20230619,143500,1450037475,2940,2940,2940,2940,0
20230619,143400,1450037475,2940,2940,2940,2940,396
20230619,143300,1448873235,2940,2935,2940,2935,1158
20230619,143200,1445468965,2940,2940,2940,2940,2094
20230619,143100,1439312605,2940,2940,2940,2940,355
20230619,143000,1438268905,2940,2945,2945,2940,2001
20230619,142900,1432385960,2940,2940,2940,2940,3479
20230619,142800,1422157700,2940,2940,2940,2940,1200
20230619,142700,1418629700,2940,2940,2940,2935,1190
20230619,142600,1415136670,2940,2935,2940,2935,2400
20230619,142500,1408083670,2935,2935,2935,2935,994
20230619,142400,1405166280,2935,2930,2935,2930,3
20230619,142300,1405157485,2930,2930,2930,2930,0
20230619,142200,1405157485,2930,2935,2935,2930,304
20230619,142100,1404266760,2930,2930,2935,2930,720
20230619,142000,1402157055,2935,2930,2935,2930,209
20230619,141900,1401544680,2930,2930,2930,2930,650
20230619,141800,1399640180,2930,2930,2930,2930,10
20230619,141700,1399610880,2935,2935,2935,2935,50
20230619,141600,1399464130,2935,2935,2935,2935,181
20230619,141500,1398932895,2935,2935,2935,2935,50
20230619,141400,1398786145,2935,2935,2935,2935,0
20230619,141300,1398786145,2935,2940,2940,2935,60
20230619,141200,1398609995,2940,2940,2940,2940,100
20230619,141100,1398315995,2930,2930,2930,2930,0
20230619,141000,1398315995,2930,2930,2930,2930,0
20230619,140900,1398315995,2930,2935,2935,2930,1880
20230619,140800,1392803330,2930,2930,2930,2930,2
20230619,140700,1392797470,2930,2930,2930,2930,58
20230619,140600,1392627530,2930,2935,2935,2930,767
20230619,140500,1390379720,2935,2925,2940,2925,7756
20230619,140400,1367631675,2930,2930,2930,2930,1225
20230619,140300,1364042425,2930,2925,2930,2925,19584
20230619,140200,1306756085,2930,2930,2930,2930,1
20230619,140100,1306753155,2930,2930,2930,2930,2
20230619,140000,1306747295,2925,2925,2925,2925,830
20230619,135900,1304319545,2925,2925,2925,2925,59
20230619,135800,1304146970,2925,2930,2930,2925,1730
20230619,135700,1299085570,2930,2930,2930,2930,428
20230619,135600,1297831530,2930,2930,2930,2930,0
20230619,135500,1297831530,2930,2930,2930,2930,1
20230619,135400,1297828600,2930,2930,2930,2930,1710
20230619,135300,1292818300,2930,2940,2940,2930,7166
20230619,135200,1271806925,2940,2940,2940,2940,87
20230619,135100,1271551145,2940,2940,2940,2940,2433
20230619,135000,1264398125,2935,2935,2935,2935,18
20230619,134900,1264345295,2940,2940,2940,2940,8
20230619,134800,1264321775,2940,2935,2940,2935,510
20230619,134700,1262824875,2935,2935,2935,2935,0
20230619,134600,1262824875,2935,2930,2935,2930,2848
20230619,134500,1254466410,2930,2930,2930,2930,830
20230619,134400,1252034510,2930,2930,2930,2930,93
20230619,134300,1251762020,2935,2930,2935,2930,30
20230619,134200,1251674100,2925,2930,2930,2925,2524
20230619,134100,1244281280,2935,2935,2935,2935,0
20230619,134000,1244281280,2935,2935,2935,2935,0
20230619,133900,1244281280,2935,2935,2935,2935,0
20230619,133800,1244281280,2935,2935,2935,2935,1
20230619,133700,1244278345,2930,2930,2930,2930,101
20230619,133600,1243982415,2935,2935,2935,2935,0
20230619,133500,1243982415,2935,2935,2935,2935,0
20230619,133400,1243982415,2935,2935,2935,2935,99
20230619,133300,1243691850,2935,2935,2935,2935,901
20230619,133200,1241047415,2935,2935,2935,2935,64
20230619,133100,1240859575,2930,2935,2935,2930,1519
20230619,133000,1236406730,2940,2940,2940,2940,0
20230619,132900,1236406730,2940,2940,2940,2940,1668
20230619,132800,1231502810,2940,2940,2940,2940,835
20230619,132700,1229047910,2940,2940,2940,2940,500
20230619,132600,1227577910,2940,2940,2940,2940,1000
20230619,132500,1224637910,2935,2935,2935,2935,0
20230619,132400,1224637910,2935,2935,2935,2935,0
20230619,132300,1224637910,2935,2935,2935,2935,0
20230619,132200,1224637910,2935,2935,2935,2935,8
20230619,132100,1224614430,2935,2935,2935,2935,0
20230619,132000,1224614430,2935,2935,2935,2935,650
20230619,131900,1222706680,2940,2940,2940,2935,205
20230619,131800,1222104730,2940,2940,2940,2940,2141
20230619,131700,1215810190,2935,2935,2935,2935,500
20230619,131600,1214342690,2930,2930,2930,2930,1198
20230619,131500,1210832550,2930,2925,2930,2925,262
20230619,131400,1210065695,2925,2925,2925,2925,1
20230619,131300,1210062770,2920,2920,2920,2920,456
20230619,131200,1208731250,2920,2925,2925,2920,1337
20230619,131100,1204821320,2930,2930,2930,2930,10
20230619,131000,1204792020,2930,2930,2930,2930,25
20230619,130900,1204718770,2925,2925,2925,2925,70
20230619,130800,1204514020,2925,2925,2925,2925,228
20230619,130700,1203847120,2930,2930,2930,2930,630
20230619,130600,1202001220,2930,2930,2930,2930,919
20230619,130500,1199308550,2930,2930,2935,2930,1700
20230619,130400,1194323000,2930,2925,2935,2925,3325
20230619,130300,1184591180,2925,2920,2940,2920,3024
20230619,130200,1175755645,2920,2935,2935,2920,1185
20230619,130100,1172288825,2940,2930,2940,2930,3335
20230619,130000,1162517245,2930,2925,2930,2925,7760
20230619,125900,1139796040,2930,2930,2930,2930,107
20230619,125800,1139482530,2925,2935,2935,2925,754
20230619,125700,1137275105,2930,2935,2940,2930,640
20230619,125600,1135398685,2940,2940,2940,2940,1963
20230619,125500,1129627465,2940,2935,2945,2930,1098
20230619,125400,1126405255,2950,2940,2950,2940,6756
20230619,125300,1106530295,2940,2940,2940,2940,3162
20230619,125200,1097234015,2940,2940,2940,2940,3
20230619,125100,1097225195,2940,2940,2945,2940,10743
20230619,125000,1065639375,2940,2935,2940,2930,10611
20230619,124900,1034455915,2935,2935,2935,2935,0
20230619,124800,1034455915,2935,2935,2935,2935,0
20230619,124700,1034455915,2935,2935,2935,2935,1
20230619,124600,1034452980,2930,2930,2930,2930,0
20230619,124500,1034452980,2930,2930,2930,2930,159
20230619,124400,1033987110,2935,2930,2935,2930,1809
20230619,124300,1028686710,2930,2930,2930,2930,0
20230619,124200,1028686710,2930,2930,2930,2930,0
20230619,124100,1028686710,2930,2930,2930,2930,1221
20230619,124000,1025109180,2940,2940,2940,2940,424
20230619,123900,1023862620,2925,2935,2935,2925,10889
20230619,123800,991956820,2930,2945,2945,2930,127
20230619,123700,991584485,2945,2945,2945,2945,3
20230619,123600,991575650,2945,2945,2945,2930,4826
20230619,123500,977423645,2945,2945,2945,2945,350
20230619,123400,976392895,2945,2945,2945,2945,132
20230619,123300,976004155,2945,2945,2945,2945,458
20230619,123200,974655345,2945,2945,2945,2945,2
20230619,123100,974649455,2945,2945,2945,2945,0
20230619,123000,974649455,2945,2945,2945,2945,118
20230619,122900,974301945,2945,2945,2945,2945,0
20230619,122800,974301945,2945,2945,2945,2945,40
20230619,122700,974184145,2945,2945,2945,2945,2
20230619,122600,974178255,2945,2945,2945,2945,0
20230619,122500,974178255,2945,2945,2945,2945,0
20230619,122400,974178255,2945,2945,2945,2945,0
20230619,122300,974178255,2945,2945,2945,2945,0
20230619,122200,974178255,2945,2935,2945,2935,106
20230619,122100,973867135,2945,2940,2945,2940,305
20230619,122000,972970420,2935,2935,2935,2935,0
20230619,121900,972970420,2935,2935,2935,2935,0
20230619,121800,972970420,2935,2935,2935,2935,0
20230619,121700,972970420,2935,2935,2935,2935,0
20230619,121600,972970420,2935,2935,2935,2935,28
20230619,121500,972888240,2945,2945,2945,2945,0
20230619,121400,972888240,2945,2945,2945,2945,331
20230619,121300,971913445,2945,2945,2945,2945,0
20230619,121200,971913445,2945,2945,2945,2945,0
20230619,121100,971913445,2945,2945,2945,2945,0
20230619,121000,971913445,2945,2945,2945,2945,0
20230619,120900,971913445,2945,2945,2945,2945,1
20230619,120800,971910500,2935,2930,2935,2930,2562
20230619,120700,964393225,2930,2930,2930,2930,651
20230619,120600,962485795,2930,2930,2930,2930,0
20230619,120500,962485795,2930,2930,2930,2930,0
20230619,120400,962485795,2930,2930,2930,2930,50
20230619,120300,962339295,2930,2930,2930,2930,50
20230619,120200,962192795,2930,2930,2930,2930,80
20230619,120100,961958395,2930,2930,2930,2930,0
20230619,120000,961958395,2930,2930,2930,2930,28
20230619,115900,961876355,2930,2935,2935,2930,161
20230619,115800,961404610,2930,2930,2930,2930,0
20230619,115700,961404610,2930,2930,2930,2930,80
20230619,115600,961170210,2930,2930,2930,2930,100
20230619,115500,960877210,2935,2935,2935,2935,1955
20230619,115400,955139285,2935,2935,2935,2935,0
20230619,115300,955139285,2935,2940,2940,2935,1702
20230619,115200,950143090,2940,2940,2940,2940,283
20230619,115100,949311070,2940,2940,2940,2940,30
20230619,115000,949222870,2940,2940,2940,2940,2
20230619,114900,949216990,2940,2940,2940,2940,0
20230619,114800,949216990,2940,2940,2940,2940,340
20230619,114700,948217390,2940,2940,2940,2940,0
20230619,114600,948217390,2940,2940,2940,2940,0
20230619,114500,948217390,2940,2940,2940,2940,0
20230619,114400,948217390,2940,2945,2945,2940,1600
20230619,114300,943513340,2940,2940,2940,2940,60
20230619,114200,943336940,2945,2945,2945,2945,330
20230619,114100,942365090,2945,2945,2945,2945,0
20230619,114000,942365090,2945,2945,2945,2945,161
20230619,113900,941890945,2950,2950,2950,2950,0
20230619,113800,941890945,2950,2950,2950,2950,500
20230619,113700,940415945,2945,2945,2945,2945,0
20230619,113600,940415945,2945,2945,2945,2945,3
20230619,113500,940407110,2945,2950,2950,2945,223
20230619,113400,939750370,2950,2945,2950,2945,549
20230619,113300,938133560,2945,2945,2945,2945,0
20230619,113200,938133560,2945,2945,2945,2945,0
20230619,113100,938133560,2945,2945,2945,2945,200
20230619,113000,937544560,2945,2945,2945,2945,500
20230619,112900,936072060,2940,2940,2940,2940,539
20230619,112800,934487400,2940,2945,2945,2940,289
20230619,112700,933637445,2940,2950,2950,2940,493
20230619,112600,932187025,2950,2950,2950,2950,1500
20230619,112500,927762025,2950,2950,2950,2950,637
20230619,112400,925882875,2950,2950,2950,2950,5
20230619,112300,925868125,2950,2950,2950,2950,1026
20230619,112200,922841425,2955,2955,2955,2955,0
20230619,112100,922841425,2955,2945,2955,2945,2885
20230619,112000,914345080,2945,2950,2950,2945,2415
20230619,111900,907227715,2950,2950,2950,2950,2614
20230619,111800,899516415,2945,2945,2945,2945,7220
20230619,111700,878253515,2945,2950,2950,2945,2392
20230619,111600,871198560,2950,2950,2950,2950,17
20230619,111500,871148410,2950,2945,2950,2945,890
20230619,111400,868522920,2945,2955,2955,2945,4681
20230619,111300,854725395,2955,2955,2955,2955,2924
20230619,111200,846084975,2955,2950,2955,2950,622
20230619,111100,844249675,2955,2955,2955,2955,10
20230619,111000,844220125,2955,2950,2955,2950,2040
20230619,110900,838199620,2950,2950,2950,2950,590
20230619,110800,836459120,2955,2955,2955,2955,5568
20230619,110700,820005680,2955,2950,2955,2950,1001
20230619,110600,817052725,2950,2950,2950,2950,700
20230619,110500,814987725,2945,2950,2950,2945,165
20230619,110400,814501235,2950,2950,2950,2950,500
20230619,110300,813026235,2950,2945,2955,2945,1055
20230619,110200,809913560,2945,2945,2945,2945,253
20230619,110100,809168475,2945,2945,2945,2945,350
20230619,110000,808137725,2945,2950,2955,2945,865
20230619,105900,805586910,2955,2955,2955,2955,0
20230619,105800,805586910,2955,2950,2955,2950,7590
20230619,105700,783185195,2945,2945,2945,2945,302
20230619,105600,782295805,2940,2940,2940,2940,170
20230619,105500,781796005,2940,2940,2940,2940,1136
20230619,105400,778456165,2950,2950,2950,2950,54
20230619,105300,778296865,2950,2955,2955,2950,3876
20230619,105200,766857415,2955,2940,2955,2940,15745
20230619,105100,720479105,2940,2940,2940,2940,580
20230619,105000,718773905,2940,2940,2940,2940,290
20230619,104900,717921305,2940,2940,2940,2940,0
20230619,104800,717921305,2940,2940,2940,2940,1003
20230619,104700,714972485,2935,2940,2940,2935,2351
20230619,104600,708066070,2940,2940,2940,2940,644
20230619,104500,706172710,2940,2940,2940,2940,20
20230619,104400,706113910,2940,2940,2940,2940,0
20230619,104300,706113910,2940,2940,2940,2940,1000
20230619,104200,703173910,2940,2940,2940,2940,255
20230619,104100,702424210,2940,2945,2945,2940,215
20230619,104000,701791135,2945,2940,2945,2940,2603
20230619,103900,694137965,2945,2945,2945,2940,1285
20230619,103800,690359165,2945,2945,2945,2945,39
20230619,103700,690244310,2945,2935,2945,2930,24563
20230619,103600,618065445,2925,2925,2930,2925,177
20230619,103500,617547305,2925,2930,2930,2925,4905
20230619,103400,603182795,2930,2930,2930,2930,20
20230619,103300,603124195,2930,2930,2930,2930,0
20230619,103200,603124195,2930,2930,2930,2930,0
20230619,103100,603124195,2930,2925,2930,2925,10111
20230619,103000,573517175,2915,2920,2920,2915,2444
20230619,102900,566387915,2910,2915,2920,2910,7068
20230619,102800,545771435,2920,2920,2920,2920,2155
20230619,102700,539478835,2925,2925,2925,2925,0
20230619,102600,539478835,2925,2925,2925,2925,0
20230619,102500,539478835,2925,2920,2925,2920,2365
20230619,102400,532568645,2920,2920,2920,2920,598
20230619,102300,530822485,2920,2920,2920,2920,2
20230619,102200,530816645,2905,2915,2915,2905,2395
20230619,102100,523853095,2920,2920,2920,2920,0
20230619,102000,523853095,2920,2920,2920,2920,3585
20230619,101900,513384895,2920,2920,2920,2920,1400
20230619,101800,509296895,2925,2925,2925,2925,0
20230619,101700,509296895,2925,2925,2925,2925,0
20230619,101600,509296895,2925,2925,2925,2925,2951
20230619,101500,500665220,2930,2925,2930,2925,51
20230619,101400,500516040,2925,2930,2930,2925,160
20230619,101300,500047840,2930,2925,2930,2925,379
20230619,101200,498939225,2930,2930,2935,2930,387
20230619,101100,497805305,2930,2930,2935,2925,6864
20230619,101000,477691290,2930,2930,2930,2930,1
20230619,100900,477688360,2915,2920,2935,2915,5301
20230619,100800,462142965,2920,2920,2920,2920,500
20230619,100700,460682965,2920,2920,2920,2920,1
20230619,100600,460680045,2920,2920,2920,2920,525
20230619,100500,459147045,2920,2920,2920,2920,167
20230619,100400,458659405,2920,2920,2920,2920,4001
20230619,100300,446976485,2925,2930,2930,2925,2800
20230619,100200,438782095,2930,2925,2930,2925,600
20230619,100100,437024595,2925,2925,2925,2925,3
20230619,100000,437015820,2925,2930,2935,2925,634
20230619,095900,435155720,2935,2935,2935,2935,21
20230619,095800,435094085,2935,2920,2935,2920,9019
20230619,095700,408678410,2920,2915,2920,2905,650
20230619,095600,406784120,2920,2915,2920,2915,1327
20230619,095500,402911015,2915,2915,2915,2915,364
20230619,095400,401849955,2915,2915,2915,2915,65
20230619,095300,401660480,2915,2915,2920,2915,2766
20230619,095200,393595220,2915,2915,2915,2915,10
20230619,095100,393566070,2915,2915,2920,2915,2257
20230619,095000,386986790,2905,2905,2905,2905,0
20230619,094900,386986790,2905,2905,2905,2905,0
20230619,094800,386986790,2905,2905,2915,2905,1050
20230619,094700,383936040,2905,2910,2910,2905,710
20230619,094600,381873440,2910,2915,2915,2910,443
20230619,094500,380584260,2905,2905,2905,2905,469
20230619,094400,379221815,2905,2905,2905,2905,0
20230619,094300,379221815,2905,2900,2905,2900,80
20230619,094200,378989765,2900,2900,2900,2900,317
20230619,094100,378070465,2900,2915,2915,2890,1602
20230619,094000,373432520,2900,2905,2910,2900,5688
20230619,093900,356920440,2905,2910,2910,2905,2631
20230619,093800,349274315,2920,2920,2925,2920,515
20230619,093700,347770490,2920,2920,2925,2920,1301
20230619,093600,343971565,2920,2920,2920,2920,1000
20230619,093500,341051565,2920,2910,2920,2910,2641
20230619,093400,333352160,2915,2920,2920,2915,50
20230619,093300,333206260,2925,2925,2925,2925,20
20230619,093200,333147760,2930,2930,2935,2930,293
20230619,093100,332288890,2930,2935,2935,2930,1083
20230619,093000,329115215,2935,2930,2940,2930,12222
20230619,092900,293254075,2930,2915,2935,2915,25280
20230619,092800,219416530,2915,2920,2920,2915,5885
20230619,092700,202232550,2920,2925,2925,2920,2025
20230619,092600,196309560,2920,2925,2925,2920,2527
20230619,092500,188918220,2925,2920,2930,2920,9137
20230619,092400,162204995,2920,2920,2925,2920,3611
20230619,092300,151660870,2915,2910,2915,2905,14596
20230619,092200,109150735,2910,2905,2910,2905,5985
20230619,092100,91745385,2905,2890,2905,2890,5796
20230619,092000,74944875,2890,2890,2890,2890,40
20230619,091900,74829275,2890,2900,2900,2890,1335
20230619,091800,70957825,2900,2885,2900,2885,1857
20230619,091700,65584425,2885,2875,2885,2875,802
20230619,091600,63274315,2875,2875,2875,2875,1051
20230619,091500,60252690,2875,2875,2875,2875,447
20230619,091400,58967565,2870,2870,2870,2870,0
20230619,091300,58967565,2870,2870,2875,2870,1897
20230619,091200,53518445,2870,2870,2870,2870,1214
20230619,091100,50034265,2870,2865,2870,2865,3
20230619,091000,50025660,2860,2860,2860,2860,2800
20230619,090900,42017660,2860,2860,2860,2860,1300
20230619,090800,38299660,2860,2860,2860,2860,0
20230619,090700,38299660,2860,2860,2860,2860,405
20230619,090600,37141360,2865,2865,2865,2865,3672
20230619,090500,26621080,2865,2865,2865,2865,40
20230619,090400,26506480,2865,2865,2865,2865,100
20230619,090300,26219980,2865,2865,2865,2865,100
20230619,090200,25933480,2865,2865,2865,2865,0
20230619,090100,25933480,2865,2865,2865,2865,200
20230619,090000,25360480,2865,2860,2865,2860,8368