stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,204100,293639990,3010,3010,3010,3010,3190
20230619,204000,293639990,3010,3010,3010,3010,0
20230619,203900,293639990,3010,3010,3010,3010,0
20230619,203800,293639990,3010,3010,3010,3010,0
20230619,203700,293639990,3010,3010,3010,3010,0
20230619,203600,293639990,3010,3010,3010,3010,0
20230619,203500,293639990,3010,3010,3010,3010,0
20230619,203400,293639990,3010,3010,3010,3010,0
20230619,203300,293639990,3010,3010,3010,3010,0
20230619,203200,293639990,3010,3010,3010,3010,0
20230619,203100,293639990,3010,3010,3010,3010,0
20230619,203000,293639990,3010,3010,3010,3010,0
20230619,202900,293639990,3010,3010,3010,3010,0
20230619,202800,293639990,3010,3010,3010,3010,0
20230619,202700,293639990,3010,3010,3010,3010,0
20230619,202600,293639990,3010,3010,3010,3010,0
20230619,202500,293639990,3010,3010,3010,3010,0
20230619,202400,293639990,3010,3010,3010,3010,0
20230619,202300,293639990,3010,3010,3010,3010,0
20230619,202200,293639990,3010,3010,3010,3010,0
20230619,202100,293639990,3010,3010,3010,3010,0
20230619,202000,293639990,3010,3010,3010,3010,0
20230619,201900,293639990,3010,3010,3010,3010,0
20230619,201800,293639990,3010,3010,3010,3010,0
20230619,201700,293639990,3010,3010,3010,3010,0
20230619,201600,293639990,3010,3010,3010,3010,0
20230619,201500,293639990,3010,3010,3010,3010,0
20230619,201400,293639990,3010,3010,3010,3010,0
20230619,201300,293639990,3010,3010,3010,3010,0
20230619,201200,293639990,3010,3010,3010,3010,0
20230619,201100,293639990,3010,3010,3010,3010,3190
20230619,201000,293639990,3010,3010,3010,3010,0
20230619,200900,293639990,3010,3010,3010,3010,0
20230619,200800,293639990,3010,3010,3010,3010,0
20230619,200700,293639990,3010,3010,3010,3010,0
20230619,200600,293639990,3010,3010,3010,3010,0
20230619,200500,293639990,3010,3010,3010,3010,0
20230619,200400,293639990,3010,3010,3010,3010,0
20230619,200300,293639990,3010,3010,3010,3010,0
20230619,200200,293639990,3010,3010,3010,3010,0
20230619,200100,293639990,3010,3010,3010,3010,0
20230619,200000,293639990,3010,3010,3010,3010,0
20230619,195900,293639990,3010,3010,3010,3010,0
20230619,195800,293639990,3010,3010,3010,3010,0
20230619,195700,293639990,3010,3010,3010,3010,0
20230619,195600,293639990,3010,3010,3010,3010,0
20230619,195500,293639990,3010,3010,3010,3010,0
20230619,195400,293639990,3010,3010,3010,3010,0
20230619,195300,293639990,3010,3010,3010,3010,0
20230619,195200,293639990,3010,3010,3010,3010,0
20230619,195100,293639990,3010,3010,3010,3010,0
20230619,195000,293639990,3010,3010,3010,3010,0
20230619,194900,293639990,3010,3010,3010,3010,0
20230619,194800,293639990,3010,3010,3010,3010,0
20230619,194700,293639990,3010,3010,3010,3010,0
20230619,194600,293639990,3010,3010,3010,3010,0
20230619,194500,293639990,3010,3010,3010,3010,0
20230619,194400,293639990,3010,3010,3010,3010,0
20230619,194300,293639990,3010,3010,3010,3010,0
20230619,194200,293639990,3010,3010,3010,3010,0
20230619,194100,293639990,3010,3010,3010,3010,3190
20230619,194000,293639990,3010,3010,3010,3010,0
20230619,193900,293639990,3010,3010,3010,3010,0
20230619,193800,293639990,3010,3010,3010,3010,0
20230619,193700,293639990,3010,3010,3010,3010,0
20230619,193600,293639990,3010,3010,3010,3010,0
20230619,193500,293639990,3010,3010,3010,3010,0
20230619,193400,293639990,3010,3010,3010,3010,0
20230619,193300,293639990,3010,3010,3010,3010,0
20230619,193200,293639990,3010,3010,3010,3010,0
20230619,193100,293639990,3010,3010,3010,3010,0
20230619,193000,293639990,3010,3010,3010,3010,0
20230619,192900,293639990,3010,3010,3010,3010,0
20230619,192800,293639990,3010,3010,3010,3010,0
20230619,192700,293639990,3010,3010,3010,3010,0
20230619,192600,293639990,3010,3010,3010,3010,0
20230619,192500,293639990,3010,3010,3010,3010,0
20230619,192400,293639990,3010,3010,3010,3010,0
20230619,192300,293639990,3010,3010,3010,3010,0
20230619,192200,293639990,3010,3010,3010,3010,0
20230619,192100,293639990,3010,3010,3010,3010,0
20230619,192000,293639990,3010,3010,3010,3010,0
20230619,191900,293639990,3010,3010,3010,3010,0
20230619,191800,293639990,3010,3010,3010,3010,0
20230619,191700,293639990,3010,3010,3010,3010,0
20230619,191600,293639990,3010,3010,3010,3010,0
20230619,191500,293639990,3010,3010,3010,3010,0
20230619,191400,293639990,3010,3010,3010,3010,0
20230619,191300,293639990,3010,3010,3010,3010,0
20230619,191200,293639990,3010,3010,3010,3010,0
20230619,191100,293639990,3010,3010,3010,3010,3190
20230619,191000,293639990,3010,3010,3010,3010,0
20230619,190900,293639990,3010,3010,3010,3010,0
20230619,190800,293639990,3010,3010,3010,3010,0
20230619,190700,293639990,3010,3010,3010,3010,0
20230619,190600,293639990,3010,3010,3010,3010,0
20230619,190500,293639990,3010,3010,3010,3010,0
20230619,190400,293639990,3010,3010,3010,3010,0
20230619,190300,293639990,3010,3010,3010,3010,0
20230619,190200,293639990,3010,3010,3010,3010,0
20230619,190100,293639990,3010,3010,3010,3010,0
20230619,190000,293639990,3010,3010,3010,3010,0
20230619,185900,293639990,3010,3010,3010,3010,0
20230619,185800,293639990,3010,3010,3010,3010,0
20230619,185700,293639990,3010,3010,3010,3010,0
20230619,185600,293639990,3010,3010,3010,3010,0
20230619,185500,293639990,3010,3010,3010,3010,0
20230619,185400,293639990,3010,3010,3010,3010,0
20230619,185300,293639990,3010,3010,3010,3010,0
20230619,185200,293639990,3010,3010,3010,3010,0
20230619,185100,293639990,3010,3010,3010,3010,0
20230619,185000,293639990,3010,3010,3010,3010,0
20230619,184900,293639990,3010,3010,3010,3010,0
20230619,184800,293639990,3010,3010,3010,3010,0
20230619,184700,293639990,3010,3010,3010,3010,0
20230619,184600,293639990,3010,3010,3010,3010,0
20230619,184500,293639990,3010,3010,3010,3010,0
20230619,184400,293639990,3010,3010,3010,3010,0
20230619,184300,293639990,3010,3010,3010,3010,0
20230619,184200,293639990,3010,3010,3010,3010,0
20230619,184100,293639990,3010,3010,3010,3010,3190
20230619,184000,293639990,3010,3010,3010,3010,0
20230619,183900,293639990,3010,3010,3010,3010,0
20230619,183800,293639990,3010,3010,3010,3010,0
20230619,183700,293639990,3010,3010,3010,3010,0
20230619,183600,293639990,3010,3010,3010,3010,0
20230619,183500,293639990,3010,3010,3010,3010,0
20230619,183400,293639990,3010,3010,3010,3010,0
20230619,183300,293639990,3010,3010,3010,3010,0
20230619,183200,293639990,3010,3010,3010,3010,0
20230619,183100,293639990,3010,3010,3010,3010,0
20230619,183000,293639990,3010,3010,3010,3010,0
20230619,182900,293639990,3010,3010,3010,3010,0
20230619,182800,293639990,3010,3010,3010,3010,0
20230619,182700,293639990,3010,3010,3010,3010,0
20230619,182600,293639990,3010,3010,3010,3010,0
20230619,182500,293639990,3010,3010,3010,3010,0
20230619,182400,293639990,3010,3010,3010,3010,0
20230619,182300,293639990,3010,3010,3010,3010,0
20230619,182200,293639990,3010,3010,3010,3010,0
20230619,182100,293639990,3010,3010,3010,3010,0
20230619,182000,293639990,3010,3010,3010,3010,0
20230619,181900,293639990,3010,3010,3010,3010,0
20230619,181800,293639990,3010,3010,3010,3010,0
20230619,181700,293639990,3010,3010,3010,3010,0
20230619,181600,293639990,3010,3010,3010,3010,0
20230619,181500,293639990,3010,3010,3010,3010,0
20230619,181400,293639990,3010,3010,3010,3010,0
20230619,181300,293639990,3010,3010,3010,3010,0
20230619,181200,293639990,3010,3010,3010,3010,0
20230619,181100,293639990,3010,3010,3010,3010,3190
20230619,181000,293639990,3010,3010,3010,3010,0
20230619,180900,293639990,3010,3010,3010,3010,0
20230619,180800,293639990,3010,3010,3010,3010,0
20230619,180700,293639990,3010,3010,3010,3010,0
20230619,180600,293639990,3010,3010,3010,3010,0
20230619,180500,293639990,3010,3010,3010,3010,0
20230619,180400,293639990,3010,3010,3010,3010,0
20230619,180300,293639990,3010,3010,3010,3010,0
20230619,180200,293639990,3010,3010,3010,3010,0
20230619,180100,293639990,3010,3010,3010,3010,0
20230619,180000,293639990,3010,3010,3010,3010,0
20230619,175900,293639990,3010,3010,3010,3010,0
20230619,175800,293639990,3010,3010,3010,3010,0
20230619,175700,293639990,3010,3010,3010,3010,0
20230619,175600,293639990,3010,3010,3010,3010,0
20230619,175500,293639990,3010,3010,3010,3010,0
20230619,175400,293639990,3010,3010,3010,3010,0
20230619,175300,293639990,3010,3010,3010,3010,0
20230619,175200,293639990,3010,3010,3010,3010,0
20230619,175100,293639990,3010,3010,3010,3010,0
20230619,175000,293639990,3010,3010,3010,3010,0
20230619,174900,293639990,3010,3010,3010,3010,0
20230619,174800,293639990,3010,3010,3010,3010,0
20230619,174700,293639990,3010,3010,3010,3010,0
20230619,174600,293639990,3010,3010,3010,3010,0
20230619,174500,293639990,3010,3010,3010,3010,0
20230619,174400,293639990,3010,3010,3010,3010,0
20230619,174300,293639990,3010,3010,3010,3010,0
20230619,174200,293639990,3010,3010,3010,3010,0
20230619,174100,293639990,3010,3010,3010,3010,3190
20230619,174000,293639990,3010,3010,3010,3010,0
20230619,173900,293639990,3010,3010,3010,3010,0
20230619,173800,293639990,3010,3010,3010,3010,0
20230619,173700,293639990,3010,3010,3010,3010,0
20230619,173600,293639990,3010,3010,3010,3010,0
20230619,173500,293639990,3010,3010,3010,3010,0
20230619,173400,293639990,3010,3010,3010,3010,0
20230619,173300,293639990,3010,3010,3010,3010,0
20230619,173200,293639990,3010,3010,3010,3010,0
20230619,173100,293639990,3010,3010,3010,3010,0
20230619,173000,293639990,3010,3010,3010,3010,0
20230619,172900,293639990,3010,3010,3010,3010,0
20230619,172800,293639990,3010,3010,3010,3010,0
20230619,172700,293639990,3010,3010,3010,3010,0
20230619,172600,293639990,3010,3010,3010,3010,0
20230619,172500,293639990,3010,3010,3010,3010,0
20230619,172400,293639990,3010,3010,3010,3010,0
20230619,172300,293639990,3010,3010,3010,3010,0
20230619,172200,293639990,3010,3010,3010,3010,0
20230619,172100,293639990,3010,3010,3010,3010,0
20230619,172000,293639990,3010,3010,3010,3010,0
20230619,171900,293639990,3010,3010,3010,3010,0
20230619,171800,293639990,3010,3010,3010,3010,0
20230619,171700,293639990,3010,3010,3010,3010,0
20230619,171600,293639990,3010,3010,3010,3010,0
20230619,171500,293639990,3010,3010,3010,3010,0
20230619,171400,293639990,3010,3010,3010,3010,0
20230619,171300,293639990,3010,3010,3010,3010,0
20230619,171200,293639990,3010,3010,3010,3010,0
20230619,171100,293639990,3010,3010,3010,3010,3190
20230619,171000,293639990,3010,3010,3010,3010,0
20230619,170900,293639990,3010,3010,3010,3010,0
20230619,170800,293639990,3010,3010,3010,3010,0
20230619,170700,293639990,3010,3010,3010,3010,0
20230619,170600,293639990,3010,3010,3010,3010,0
20230619,170500,293639990,3010,3010,3010,3010,0
20230619,170400,293639990,3010,3010,3010,3010,0
20230619,170300,293639990,3010,3010,3010,3010,0
20230619,170200,293639990,3010,3010,3010,3010,0
20230619,170100,293639990,3010,3010,3010,3010,0
20230619,170000,293639990,3010,3010,3010,3010,0
20230619,165900,293639990,3010,3010,3010,3010,0
20230619,165800,293639990,3010,3010,3010,3010,0
20230619,165700,293639990,3010,3010,3010,3010,0
20230619,165600,293639990,3010,3010,3010,3010,0
20230619,165500,293639990,3010,3010,3010,3010,0
20230619,165400,293639990,3010,3010,3010,3010,0
20230619,165300,293639990,3010,3010,3010,3010,0
20230619,165200,293639990,3010,3010,3010,3010,0
20230619,165100,293639990,3010,3010,3010,3010,0
20230619,165000,293639990,3010,3010,3010,3010,0
20230619,164900,293639990,3010,3010,3010,3010,0
20230619,164800,293639990,3010,3010,3010,3010,0
20230619,164700,293639990,3010,3010,3010,3010,0
20230619,164600,293639990,3010,3010,3010,3010,0
20230619,164500,293639990,3010,3010,3010,3010,0
20230619,164400,293639990,3010,3010,3010,3010,0
20230619,164300,293639990,3010,3010,3010,3010,0
20230619,164200,293639990,3010,3010,3010,3010,0
20230619,164100,293639990,3010,3010,3010,3010,3190
20230619,164000,293639990,3010,3010,3010,3010,0
20230619,163900,293639990,3010,3010,3010,3010,0
20230619,163800,293639990,3010,3010,3010,3010,0
20230619,163700,293639990,3010,3010,3010,3010,0
20230619,163600,293639990,3010,3010,3010,3010,0
20230619,163500,293639990,3010,3010,3010,3010,0
20230619,163400,293639990,3010,3010,3010,3010,0
20230619,163300,293639990,3010,3010,3010,3010,0
20230619,163200,293639990,3010,3010,3010,3010,0
20230619,163100,293639990,3010,3010,3010,3010,0
20230619,163000,293639990,3010,3010,3010,3010,0
20230619,162900,293639990,3010,3010,3010,3010,0
20230619,162800,293639990,3010,3010,3010,3010,0
20230619,162700,293639990,3010,3010,3010,3010,0
20230619,162600,293639990,3010,3010,3010,3010,0
20230619,162500,293639990,3010,3010,3010,3010,0
20230619,162400,293639990,3010,3010,3010,3010,0
20230619,162300,293639990,3010,3010,3010,3010,0
20230619,162200,293639990,3010,3010,3010,3010,0
20230619,162100,293639990,3010,3010,3010,3010,0
20230619,162000,293639990,3010,3010,3010,3010,0
20230619,161900,293639990,3010,3010,3010,3010,0
20230619,161800,293639990,3010,3010,3010,3010,0
20230619,161700,293639990,3010,3010,3010,3010,0
20230619,161600,293639990,3010,3010,3010,3010,0
20230619,161500,293639990,3010,3010,3010,3010,0
20230619,161400,293639990,3010,3010,3010,3010,0
20230619,161300,293639990,3010,3010,3010,3010,0
20230619,161200,293639990,3010,3010,3010,3010,0
20230619,161100,293639990,3010,3010,3010,3010,3190
20230619,161000,293639990,3010,3010,3010,3010,0
20230619,160900,293639990,3010,3010,3010,3010,0
20230619,160800,293639990,3010,3010,3010,3010,0
20230619,160700,293639990,3010,3010,3010,3010,0
20230619,160600,293639990,3010,3010,3010,3010,0
20230619,160500,293639990,3010,3010,3010,3010,0
20230619,160400,293639990,3010,3010,3010,3010,0
20230619,160300,293639990,3010,3010,3010,3010,0
20230619,160200,293639990,3010,3010,3010,3010,0
20230619,160100,293639990,3010,3010,3010,3010,0
20230619,160000,293639990,3010,3010,3010,3010,0
20230619,155900,293639990,3010,3010,3010,3010,0
20230619,155800,293639990,3010,3010,3010,3010,0
20230619,155700,293639990,3010,3010,3010,3010,0
20230619,155600,293639990,3010,3010,3010,3010,0
20230619,155500,293639990,3010,3010,3010,3010,0
20230619,155400,293639990,3010,3010,3010,3010,0
20230619,155300,293639990,3010,3010,3010,3010,0
20230619,155200,293639990,3010,3010,3010,3010,0
20230619,155100,293639990,3010,3010,3010,3010,0
20230619,155000,293639990,3010,3010,3010,3010,0
20230619,154900,293639990,3010,3010,3010,3010,0
20230619,154800,293639990,3010,3010,3010,3010,0
20230619,154700,293639990,3010,3010,3010,3010,0
20230619,154600,293639990,3010,3010,3010,3010,0
20230619,154500,293639990,3010,3010,3010,3010,0
20230619,154400,293639990,3010,3010,3010,3010,0
20230619,154300,293639990,3010,3010,3010,3010,0
20230619,154200,293639990,3010,3010,3010,3010,0
20230619,154100,293639990,3010,3010,3010,3010,3190
20230619,154000,293639990,3010,3010,3010,3010,0
20230619,153900,293639990,3010,3010,3010,3010,0
20230619,153800,293639990,3010,3010,3010,3010,0
20230619,153700,293639990,3010,3010,3010,3010,0
20230619,153600,293639990,3010,3010,3010,3010,0
20230619,153500,293639990,3010,3010,3010,3010,0
20230619,153400,293639990,3010,3010,3010,3010,0
20230619,153300,293639990,3010,3010,3010,3010,0
20230619,153200,293639990,3010,3010,3010,3010,0
20230619,153100,293639990,3010,3010,3010,3010,0
20230619,153000,293639990,3010,3010,3010,3010,3190
20230619,152900,284038090,3015,3015,3015,3015,0
20230619,152800,284038090,3015,3015,3015,3015,0
20230619,152700,284038090,3015,3015,3015,3015,0
20230619,152600,284038090,3015,3015,3015,3015,0
20230619,152500,284038090,3015,3015,3015,3015,0
20230619,152400,284038090,3015,3015,3015,3015,0
20230619,152300,284038090,3015,3015,3015,3015,0
20230619,152200,284038090,3015,3015,3015,3015,0
20230619,152100,284038090,3015,3015,3015,3015,0
20230619,152000,284038090,3015,3015,3015,3015,0
20230619,151900,284038090,3015,3015,3015,3015,1016
20230619,151800,280974850,3015,3015,3015,3015,3
20230619,151700,280965805,3010,3010,3010,3010,1000
20230619,151600,277955805,3015,3015,3015,3015,0
20230619,151500,277955805,3015,3010,3015,3010,410
20230619,151400,276721655,3015,3015,3015,3015,5
20230619,151300,276706580,3015,3015,3015,3015,0
20230619,151200,276706580,3015,3015,3015,3015,0
20230619,151100,276706580,3015,3015,3015,3015,0
20230619,151000,276706580,3015,3015,3015,3015,14
20230619,150900,276664370,3015,3015,3015,3015,9
20230619,150800,276637235,3015,3015,3015,3015,315
20230619,150700,275687510,3010,3010,3010,3010,0
20230619,150600,275687510,3010,3010,3010,3010,0
20230619,150500,275687510,3010,3010,3010,3010,610
20230619,150400,273851410,3010,3010,3010,3010,0
20230619,150300,273851410,3010,3010,3010,3010,1443
20230619,150200,269507980,3010,3010,3010,3010,1
20230619,150100,269504970,3015,3015,3015,3015,0
20230619,150000,269504970,3015,3015,3015,3015,0
20230619,145900,269504970,3015,3015,3015,3015,0
20230619,145800,269504970,3015,3015,3015,3015,50
20230619,145700,269354220,3015,3015,3015,3015,0
20230619,145600,269354220,3015,3015,3015,3015,0
20230619,145500,269354220,3015,3015,3015,3015,103
20230619,145400,269043675,3010,3015,3015,3010,14
20230619,145300,269001515,3015,3015,3015,3015,0
20230619,145200,269001515,3015,3015,3015,3015,3
20230619,145100,268992470,3015,3015,3015,3015,0
20230619,145000,268992470,3015,3015,3015,3015,183
20230619,144900,268440725,3010,3010,3010,3010,205
20230619,144800,267823675,3015,3015,3015,3015,2
20230619,144700,267817645,3015,3015,3015,3015,0
20230619,144600,267817645,3015,3015,3015,3015,0
20230619,144500,267817645,3015,3015,3015,3015,5
20230619,144400,267802570,3015,3015,3015,3015,0
20230619,144300,267802570,3015,3015,3015,3015,0
20230619,144200,267802570,3015,3015,3015,3015,535
20230619,144100,266189545,3020,3020,3020,3020,0
20230619,144000,266189545,3020,3020,3020,3020,0
20230619,143900,266189545,3020,3020,3020,3020,0
20230619,143800,266189545,3020,3020,3020,3020,0
20230619,143700,266189545,3020,3020,3020,3020,0
20230619,143600,266189545,3020,3020,3020,3020,0
20230619,143500,266189545,3020,3020,3020,3020,0
20230619,143400,266189545,3020,3020,3020,3020,0
20230619,143300,266189545,3020,3020,3020,3020,0
20230619,143200,266189545,3020,3020,3020,3020,0
20230619,143100,266189545,3020,3020,3020,3020,0
20230619,143000,266189545,3020,3020,3020,3020,0
20230619,142900,266189545,3020,3020,3020,3020,0
20230619,142800,266189545,3020,3020,3020,3020,0
20230619,142700,266189545,3020,3020,3020,3020,0
20230619,142600,266189545,3020,3020,3020,3020,0
20230619,142500,266189545,3020,3020,3020,3020,2
20230619,142400,266183505,3015,3015,3015,3015,135
20230619,142300,265776480,3020,3020,3020,3020,0
20230619,142200,265776480,3020,3020,3020,3020,20
20230619,142100,265716080,3020,3020,3020,3020,0
20230619,142000,265716080,3020,3020,3020,3020,15
20230619,141900,265670780,3015,3015,3015,3015,0
20230619,141800,265670780,3015,3015,3015,3015,0
20230619,141700,265670780,3015,3015,3015,3015,0
20230619,141600,265670780,3015,3015,3015,3015,0
20230619,141500,265670780,3015,3015,3015,3015,0
20230619,141400,265670780,3015,3015,3015,3015,3
20230619,141300,265661735,3015,3015,3015,3015,0
20230619,141200,265661735,3015,3015,3015,3015,370
20230619,141100,264546185,3015,3015,3015,3015,0
20230619,141000,264546185,3015,3015,3015,3015,0
20230619,140900,264546185,3015,3015,3015,3015,628
20230619,140800,262652765,3015,3015,3015,3015,0
20230619,140700,262652765,3015,3015,3015,3015,0
20230619,140600,262652765,3015,3015,3015,3015,1
20230619,140500,262649750,3015,3020,3020,3015,51
20230619,140400,262495735,3020,3020,3020,3020,1
20230619,140300,262492715,3020,3020,3020,3020,1
20230619,140200,262489695,3015,3015,3015,3015,1
20230619,140100,262486680,3015,3015,3015,3015,21
20230619,140000,262423365,3015,3015,3015,3015,582
20230619,135900,260668635,3015,3015,3015,3015,3
20230619,135800,260659590,3015,3015,3015,3015,3
20230619,135700,260650545,3015,3020,3020,3015,88
20230619,135600,260385200,3020,3015,3020,3015,9
20230619,135500,260358060,3015,3015,3015,3015,16
20230619,135400,260309820,3020,3015,3020,3015,216
20230619,135300,259658575,3020,3020,3020,3015,223
20230619,135200,258985155,3020,3020,3020,3020,0
20230619,135100,258985155,3020,3020,3020,3020,2
20230619,135000,258979115,3020,3020,3020,3020,13
20230619,134900,258939855,3020,3020,3020,3020,12
20230619,134800,258903615,3015,3015,3015,3015,1
20230619,134700,258900600,3020,3020,3020,3020,0
20230619,134600,258900600,3020,3020,3020,3020,0
20230619,134500,258900600,3020,3020,3020,3020,1
20230619,134400,258897580,3020,3020,3020,3020,3
20230619,134300,258888520,3020,3020,3020,3020,0
20230619,134200,258888520,3020,3020,3020,3020,1
20230619,134100,258885500,3015,3015,3015,3015,1
20230619,134000,258882485,3015,3015,3015,3015,0
20230619,133900,258882485,3015,3015,3015,3015,98
20230619,133800,258587015,3015,3020,3020,3015,2
20230619,133700,258580980,3010,3010,3010,3010,0
20230619,133600,258580980,3010,3010,3010,3010,176
20230619,133500,258051220,3010,3015,3015,3010,14
20230619,133400,258009070,3020,3020,3020,3020,0
20230619,133300,258009070,3020,3020,3020,3020,350
20230619,133200,256952070,3020,3020,3020,3020,0
20230619,133100,256952070,3020,3020,3020,3020,2
20230619,133000,256946030,3020,3020,3020,3020,0
20230619,132900,256946030,3020,3020,3020,3020,1
20230619,132800,256943010,3015,3015,3015,3015,211
20230619,132700,256306845,3020,3020,3020,3020,4
20230619,132600,256294765,3020,3020,3020,3020,1
20230619,132500,256291745,3020,3020,3020,3020,0
20230619,132400,256291745,3020,3020,3020,3020,0
20230619,132300,256291745,3020,3020,3020,3020,0
20230619,132200,256291745,3020,3020,3020,3020,0
20230619,132100,256291745,3020,3020,3020,3020,4
20230619,132000,256279665,3020,3020,3020,3020,1
20230619,131900,256276645,3020,3020,3020,3020,15
20230619,131800,256231345,3020,3020,3020,3020,500
20230619,131700,254721345,3020,3020,3020,3020,0
20230619,131600,254721345,3020,3020,3020,3020,600
20230619,131500,252909345,3020,3020,3020,3020,1
20230619,131400,252906325,3005,3005,3005,3005,0
20230619,131300,252906325,3005,3010,3010,3005,2001
20230619,131200,246885245,3015,3015,3015,3015,1100
20230619,131100,243568745,3015,3015,3015,3015,0
20230619,131000,243568745,3015,3015,3015,3015,0
20230619,130900,243568745,3015,3015,3015,3015,0
20230619,130800,243568745,3015,3015,3015,3015,0
20230619,130700,243568745,3015,3015,3015,3015,0
20230619,130600,243568745,3015,3020,3020,3015,313
20230619,130500,242624550,3020,3020,3020,3020,0
20230619,130400,242624550,3020,3020,3020,3020,0
20230619,130300,242624550,3020,3020,3020,3020,0
20230619,130200,242624550,3020,3020,3020,3020,0
20230619,130100,242624550,3020,3020,3020,3020,0
20230619,130000,242624550,3020,3020,3020,3020,0
20230619,125900,242624550,3020,3020,3020,3020,5
20230619,125800,242609450,3020,3020,3020,3020,0
20230619,125700,242609450,3020,3020,3020,3020,0
20230619,125600,242609450,3020,3020,3020,3020,0
20230619,125500,242609450,3020,3020,3020,3020,0
20230619,125400,242609450,3020,3020,3020,3020,0
20230619,125300,242609450,3020,3015,3020,3015,2428
20230619,125200,235288990,3020,3020,3020,3020,0
20230619,125100,235288990,3020,3020,3020,3020,0
20230619,125000,235288990,3020,3020,3020,3020,0
20230619,124900,235288990,3020,3020,3020,3020,0
20230619,124800,235288990,3020,3020,3020,3020,521
20230619,124700,233715570,3020,3020,3020,3020,98
20230619,124600,233419610,3020,3020,3020,3020,0
20230619,124500,233419610,3020,3020,3020,3020,0
20230619,124400,233419610,3020,3020,3020,3020,66
20230619,124300,233220290,3020,3020,3020,3020,0
20230619,124200,233220290,3020,3020,3020,3020,50
20230619,124100,233069290,3020,3020,3020,3020,0
20230619,124000,233069290,3020,3020,3020,3020,0
20230619,123900,233069290,3020,3020,3020,3020,0
20230619,123800,233069290,3020,3020,3020,3020,0
20230619,123700,233069290,3020,3020,3020,3020,0
20230619,123600,233069290,3020,3020,3020,3020,0
20230619,123500,233069290,3020,3020,3020,3020,6
20230619,123400,233051170,3020,3020,3020,3020,9
20230619,123300,233023990,3015,3015,3015,3015,0
20230619,123200,233023990,3015,3015,3015,3015,0
20230619,123100,233023990,3015,3015,3015,3015,0
20230619,123000,233023990,3015,3015,3015,3015,1000
20230619,122900,230008990,3020,3020,3020,3020,0
20230619,122800,230008990,3020,3020,3020,3020,1
20230619,122700,230005970,3015,3015,3015,3015,0
20230619,122600,230005970,3015,3015,3015,3015,0
20230619,122500,230005970,3015,3015,3015,3015,0
20230619,122400,230005970,3015,3015,3015,3015,0
20230619,122300,230005970,3015,3015,3015,3015,0
20230619,122200,230005970,3015,3015,3015,3015,0
20230619,122100,230005970,3015,3015,3015,3015,0
20230619,122000,230005970,3015,3015,3015,3015,0
20230619,121900,230005970,3015,3015,3015,3015,1
20230619,121800,230002955,3020,3020,3020,3020,0
20230619,121700,230002955,3020,3020,3020,3020,0
20230619,121600,230002955,3020,3020,3020,3020,5
20230619,121500,229987855,3015,3015,3015,3015,3
20230619,121400,229978810,3015,3015,3015,3015,2579
20230619,121300,222203125,3015,3015,3015,3015,1
20230619,121200,222200110,3015,3015,3015,3015,0
20230619,121100,222200110,3015,3015,3015,3015,1
20230619,121000,222197095,3015,3015,3015,3015,0
20230619,120900,222197095,3015,3015,3015,3015,4
20230619,120800,222185035,3015,3015,3015,3015,4
20230619,120700,222172975,3015,3015,3015,3015,123
20230619,120600,221802130,3015,3015,3015,3015,0
20230619,120500,221802130,3015,3015,3015,3015,0
20230619,120400,221802130,3015,3015,3015,3015,0
20230619,120300,221802130,3015,3015,3015,3015,0
20230619,120200,221802130,3015,3015,3015,3015,17
20230619,120100,221750875,3015,3015,3015,3015,0
20230619,120000,221750875,3015,3015,3015,3015,2
20230619,115900,221744845,3015,3015,3015,3015,2
20230619,115800,221738815,3020,3015,3020,3015,59
20230619,115700,221560905,3015,3015,3015,3015,0
20230619,115600,221560905,3015,3015,3015,3015,20
20230619,115500,221500605,3015,3015,3015,3015,0
20230619,115400,221500605,3015,3015,3015,3015,0
20230619,115300,221500605,3015,3015,3015,3015,0
20230619,115200,221500605,3015,3015,3015,3015,1
20230619,115100,221497590,3020,3020,3020,3020,0
20230619,115000,221497590,3020,3020,3020,3020,0
20230619,114900,221497590,3020,3020,3020,3020,0
20230619,114800,221497590,3020,3020,3020,3020,0
20230619,114700,221497590,3020,3020,3020,3020,0
20230619,114600,221497590,3020,3020,3020,3020,0
20230619,114500,221497590,3020,3020,3020,3020,5
20230619,114400,221482490,3020,3020,3020,3020,0
20230619,114300,221482490,3020,3020,3020,3020,0
20230619,114200,221482490,3020,3020,3020,3020,0
20230619,114100,221482490,3020,3020,3020,3020,0
20230619,114000,221482490,3020,3020,3020,3020,50
20230619,113900,221331490,3020,3020,3020,3020,0
20230619,113800,221331490,3020,3020,3020,3020,0
20230619,113700,221331490,3020,3020,3020,3020,10
20230619,113600,221301290,3020,3020,3020,3020,0
20230619,113500,221301290,3020,3020,3020,3020,0
20230619,113400,221301290,3020,3020,3020,3020,0
20230619,113300,221301290,3020,3020,3020,3020,0
20230619,113200,221301290,3020,3020,3020,3020,0
20230619,113100,221301290,3020,3020,3020,3020,0
20230619,113000,221301290,3020,3020,3020,3020,0
20230619,112900,221301290,3020,3020,3020,3020,0
20230619,112800,221301290,3020,3020,3020,3020,0
20230619,112700,221301290,3020,3020,3020,3020,11
20230619,112600,221268070,3015,3015,3015,3015,0
20230619,112500,221268070,3015,3015,3015,3015,113
20230619,112400,220927375,3015,3015,3015,3015,0
20230619,112300,220927375,3015,3015,3015,3015,1
20230619,112200,220924360,3015,3015,3015,3015,0
20230619,112100,220924360,3015,3015,3015,3015,3
20230619,112000,220915315,3020,3020,3020,3020,0
20230619,111900,220915315,3020,3020,3020,3020,13
20230619,111800,220876055,3015,3015,3015,3015,0
20230619,111700,220876055,3015,3015,3015,3015,1
20230619,111600,220873040,3015,3020,3020,3015,250
20230619,111500,220118045,3020,3020,3020,3020,3
20230619,111400,220108985,3020,3020,3020,3020,2
20230619,111300,220102945,3020,3020,3020,3020,0
20230619,111200,220102945,3020,3020,3020,3020,1
20230619,111100,220099925,3020,3015,3020,3015,2
20230619,111000,220093890,3010,3015,3015,3010,1003
20230619,110900,217074765,3015,3015,3015,3015,1000
20230619,110800,214059765,3020,3020,3020,3020,0
20230619,110700,214059765,3020,3020,3020,3020,0
20230619,110600,214059765,3020,3020,3020,3020,165
20230619,110500,213561465,3020,3020,3020,3020,0
20230619,110400,213561465,3020,3020,3020,3020,0
20230619,110300,213561465,3020,3020,3020,3020,0
20230619,110200,213561465,3020,3020,3020,3020,6
20230619,110100,213543345,3020,3020,3020,3020,0
20230619,110000,213543345,3020,3020,3020,3020,1
20230619,105900,213540325,3020,3020,3020,3020,141
20230619,105800,213114505,3020,3020,3020,3020,0
20230619,105700,213114505,3020,3020,3020,3020,0
20230619,105600,213114505,3020,3020,3020,3020,0
20230619,105500,213114505,3020,3020,3020,3020,0
20230619,105400,213114505,3020,3020,3020,3020,1
20230619,105300,213111485,3020,3020,3020,3020,800
20230619,105200,210695485,3020,3020,3020,3020,4
20230619,105100,210683405,3020,3020,3020,3020,0
20230619,105000,210683405,3020,3020,3020,3020,10
20230619,104900,210653205,3020,3020,3020,3020,0
20230619,104800,210653205,3020,3020,3020,3020,0
20230619,104700,210653205,3020,3020,3020,3020,0
20230619,104600,210653205,3020,3020,3020,3015,120
20230619,104500,210291380,3020,3020,3020,3020,0
20230619,104400,210291380,3020,3020,3020,3020,0
20230619,104300,210291380,3020,3020,3020,3020,10
20230619,104200,210261180,3015,3015,3015,3015,116
20230619,104100,209911440,3020,3020,3020,3020,5
20230619,104000,209896340,3020,3020,3020,3020,311
20230619,103900,208957120,3025,3025,3025,3025,0
20230619,103800,208957120,3025,3025,3025,3025,0
20230619,103700,208957120,3025,3025,3025,3025,2
20230619,103600,208951070,3025,3025,3025,3025,17
20230619,103500,208899645,3025,3025,3025,3025,1
20230619,103400,208896620,3025,3025,3025,3025,1
20230619,103300,208893595,3025,3025,3025,3025,0
20230619,103200,208893595,3025,3025,3025,3025,0
20230619,103100,208893595,3025,3025,3025,3025,100
20230619,103000,208591095,3025,3025,3025,3025,0
20230619,102900,208591095,3025,3025,3025,3025,0
20230619,102800,208591095,3025,3025,3025,3025,0
20230619,102700,208591095,3025,3025,3025,3025,0
20230619,102600,208591095,3025,3025,3025,3025,0
20230619,102500,208591095,3025,3015,3025,3015,178
20230619,102400,208054405,3020,3020,3020,3020,51
20230619,102300,207900385,3020,3025,3025,3020,218
20230619,102200,207241280,3025,3020,3025,3020,4
20230619,102100,207229195,3020,3025,3025,3020,90
20230619,102000,206957060,3020,3020,3020,3020,0
20230619,101900,206957060,3020,3020,3020,3020,0
20230619,101800,206957060,3020,3020,3020,3020,0
20230619,101700,206957060,3020,3020,3020,3020,0
20230619,101600,206957060,3020,3020,3020,3020,0
20230619,101500,206957060,3020,3020,3020,3020,0
20230619,101400,206957060,3020,3020,3020,3020,10
20230619,101300,206926860,3025,3015,3025,3010,3001
20230619,101200,197892735,3015,3025,3030,3015,81
20230619,101100,197647660,3025,3020,3025,3015,647
20230619,101000,195692495,3010,3015,3015,3010,26
20230619,100900,195614210,3015,3015,3015,3015,0
20230619,100800,195614210,3015,3015,3015,3015,50
20230619,100700,195463460,3020,3020,3020,3020,2
20230619,100600,195457420,3020,3025,3025,3020,60
20230619,100500,195276215,3025,3025,3025,3025,5
20230619,100400,195261090,3020,3025,3025,3020,115
20230619,100300,194913715,3025,3025,3025,3025,0
20230619,100200,194913715,3025,3025,3025,3025,2
20230619,100100,194907665,3025,3025,3025,3025,3
20230619,100000,194898590,3025,3025,3025,3025,12
20230619,095900,194862290,3025,3025,3025,3025,2
20230619,095800,194856240,3020,3020,3020,3020,0
20230619,095700,194856240,3020,3020,3020,3020,3
20230619,095600,194847180,3025,3015,3025,3005,620
20230619,095500,192979265,3020,3015,3020,2975,16208
20230619,095400,144496100,3010,3010,3010,3010,0
20230619,095300,144496100,3010,3020,3020,2985,10626
20230619,095200,112684385,3040,3040,3040,3040,0
20230619,095100,112684385,3040,3025,3040,3025,318
20230619,095000,111719245,3005,3030,3035,2985,10516
20230619,094900,80173885,3030,3030,3030,3030,30
20230619,094800,80082985,3035,3035,3035,3035,100
20230619,094700,79779485,3035,3035,3035,3035,0
20230619,094600,79779485,3035,3035,3035,3035,0
20230619,094500,79779485,3035,3010,3035,3010,83
20230619,094400,79528920,3010,3030,3030,3005,8051
20230619,094300,55277880,3035,3035,3035,3035,9
20230619,094200,55250565,3035,3035,3035,3035,54
20230619,094100,55086675,3035,3035,3035,3035,0
20230619,094000,55086675,3035,3035,3035,3035,65
20230619,093900,54889400,3040,3040,3040,3040,1
20230619,093800,54886360,3040,3040,3040,3040,0
20230619,093700,54886360,3040,3040,3040,3040,0
20230619,093600,54886360,3040,3035,3040,3035,21
20230619,093500,54822620,3040,3040,3040,3040,0
20230619,093400,54822620,3040,3030,3040,3030,225
20230619,093300,54139780,3030,3030,3030,3030,83
20230619,093200,53888290,3035,3035,3035,3035,2
20230619,093100,53882220,3040,3040,3040,3040,0
20230619,093000,53882220,3040,3040,3040,3040,400
20230619,092900,52666220,3040,3040,3040,3040,0
20230619,092800,52666220,3040,3040,3040,3030,255
20230619,092700,51893360,3040,3030,3040,3025,53
20230619,092600,51733005,3030,3030,3030,3030,20
20230619,092500,51672405,3030,3030,3030,3030,1
20230619,092400,51669375,3040,3040,3040,3040,0
20230619,092300,51669375,3040,3040,3040,3040,0
20230619,092200,51669375,3040,3040,3040,3040,1
20230619,092100,51666335,3025,3025,3025,3025,0
20230619,092000,51666335,3025,3025,3025,3020,778
20230619,091900,49314275,3040,3040,3040,3040,0
20230619,091800,49314275,3040,3025,3040,3025,2
20230619,091700,49308210,3025,3040,3040,3025,501
20230619,091600,47792670,3025,3025,3025,3025,0
20230619,091500,47792670,3025,3030,3030,3025,1100
20230619,091400,44464670,3030,3030,3030,3030,337
20230619,091300,43443560,3030,3030,3030,3030,0
20230619,091200,43443560,3030,3030,3030,3030,336
20230619,091100,42425480,3040,3040,3040,3040,0
20230619,091000,42425480,3040,3025,3040,3025,1003
20230619,090900,39391390,3025,3040,3040,3025,1117
20230619,090800,36008310,3050,3050,3050,3050,0
20230619,090700,36008310,3050,3050,3050,3050,7570
20230619,090600,12919810,3030,3025,3030,3025,511
20230619,090500,11371485,3025,3030,3030,3025,288
20230619,090400,10498895,3030,3030,3030,3030,429
20230619,090300,9199025,3030,3025,3030,3025,386
20230619,090200,8030870,3030,3035,3035,3030,309
20230619,090100,7094365,3035,3040,3040,3035,465
20230619,090000,5681645,3055,3060,3060,3035,1857