stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,202600,39608506480,2265,2265,2265,2265,101454
20230619,202500,39608506480,2265,2265,2265,2265,0
20230619,202400,39608506480,2265,2265,2265,2265,0
20230619,202300,39608506480,2265,2265,2265,2265,0
20230619,202200,39608506480,2265,2265,2265,2265,0
20230619,202100,39608506480,2265,2265,2265,2265,0
20230619,202000,39608506480,2265,2265,2265,2265,0
20230619,201900,39608506480,2265,2265,2265,2265,0
20230619,201800,39608506480,2265,2265,2265,2265,0
20230619,201700,39608506480,2265,2265,2265,2265,0
20230619,201600,39608506480,2265,2265,2265,2265,0
20230619,201500,39608506480,2265,2265,2265,2265,0
20230619,201400,39608506480,2265,2265,2265,2265,0
20230619,201300,39608506480,2265,2265,2265,2265,0
20230619,201200,39608506480,2265,2265,2265,2265,0
20230619,201100,39608506480,2265,2265,2265,2265,0
20230619,201000,39608506480,2265,2265,2265,2265,0
20230619,200900,39608506480,2265,2265,2265,2265,0
20230619,200800,39608506480,2265,2265,2265,2265,0
20230619,200700,39608506480,2265,2265,2265,2265,0
20230619,200600,39608506480,2265,2265,2265,2265,0
20230619,200500,39608506480,2265,2265,2265,2265,0
20230619,200400,39608506480,2265,2265,2265,2265,0
20230619,200300,39608506480,2265,2265,2265,2265,0
20230619,200200,39608506480,2265,2265,2265,2265,0
20230619,200100,39608506480,2265,2265,2265,2265,0
20230619,200000,39608506480,2265,2265,2265,2265,0
20230619,195900,39608506480,2265,2265,2265,2265,0
20230619,195800,39608506480,2265,2265,2265,2265,0
20230619,195700,39608506480,2265,2265,2265,2265,0
20230619,195600,39608506480,2265,2265,2265,2265,101454
20230619,195500,39608506480,2265,2265,2265,2265,0
20230619,195400,39608506480,2265,2265,2265,2265,0
20230619,195300,39608506480,2265,2265,2265,2265,0
20230619,195200,39608506480,2265,2265,2265,2265,0
20230619,195100,39608506480,2265,2265,2265,2265,0
20230619,195000,39608506480,2265,2265,2265,2265,0
20230619,194900,39608506480,2265,2265,2265,2265,0
20230619,194800,39608506480,2265,2265,2265,2265,0
20230619,194700,39608506480,2265,2265,2265,2265,0
20230619,194600,39608506480,2265,2265,2265,2265,0
20230619,194500,39608506480,2265,2265,2265,2265,0
20230619,194400,39608506480,2265,2265,2265,2265,0
20230619,194300,39608506480,2265,2265,2265,2265,0
20230619,194200,39608506480,2265,2265,2265,2265,0
20230619,194100,39608506480,2265,2265,2265,2265,0
20230619,194000,39608506480,2265,2265,2265,2265,0
20230619,193900,39608506480,2265,2265,2265,2265,0
20230619,193800,39608506480,2265,2265,2265,2265,0
20230619,193700,39608506480,2265,2265,2265,2265,0
20230619,193600,39608506480,2265,2265,2265,2265,0
20230619,193500,39608506480,2265,2265,2265,2265,0
20230619,193400,39608506480,2265,2265,2265,2265,0
20230619,193300,39608506480,2265,2265,2265,2265,0
20230619,193200,39608506480,2265,2265,2265,2265,0
20230619,193100,39608506480,2265,2265,2265,2265,0
20230619,193000,39608506480,2265,2265,2265,2265,0
20230619,192900,39608506480,2265,2265,2265,2265,0
20230619,192800,39608506480,2265,2265,2265,2265,0
20230619,192700,39608506480,2265,2265,2265,2265,0
20230619,192600,39608506480,2265,2265,2265,2265,101454
20230619,192500,39608506480,2265,2265,2265,2265,0
20230619,192400,39608506480,2265,2265,2265,2265,0
20230619,192300,39608506480,2265,2265,2265,2265,0
20230619,192200,39608506480,2265,2265,2265,2265,0
20230619,192100,39608506480,2265,2265,2265,2265,0
20230619,192000,39608506480,2265,2265,2265,2265,0
20230619,191900,39608506480,2265,2265,2265,2265,0
20230619,191800,39608506480,2265,2265,2265,2265,0
20230619,191700,39608506480,2265,2265,2265,2265,0
20230619,191600,39608506480,2265,2265,2265,2265,0
20230619,191500,39608506480,2265,2265,2265,2265,0
20230619,191400,39608506480,2265,2265,2265,2265,0
20230619,191300,39608506480,2265,2265,2265,2265,0
20230619,191200,39608506480,2265,2265,2265,2265,0
20230619,191100,39608506480,2265,2265,2265,2265,0
20230619,191000,39608506480,2265,2265,2265,2265,0
20230619,190900,39608506480,2265,2265,2265,2265,0
20230619,190800,39608506480,2265,2265,2265,2265,0
20230619,190700,39608506480,2265,2265,2265,2265,0
20230619,190600,39608506480,2265,2265,2265,2265,0
20230619,190500,39608506480,2265,2265,2265,2265,0
20230619,190400,39608506480,2265,2265,2265,2265,0
20230619,190300,39608506480,2265,2265,2265,2265,0
20230619,190200,39608506480,2265,2265,2265,2265,0
20230619,190100,39608506480,2265,2265,2265,2265,0
20230619,190000,39608506480,2265,2265,2265,2265,0
20230619,185900,39608506480,2265,2265,2265,2265,0
20230619,185800,39608506480,2265,2265,2265,2265,0
20230619,185700,39608506480,2265,2265,2265,2265,0
20230619,185600,39608506480,2265,2265,2265,2265,101454
20230619,185500,39608506480,2265,2265,2265,2265,0
20230619,185400,39608506480,2265,2265,2265,2265,0
20230619,185300,39608506480,2265,2265,2265,2265,0
20230619,185200,39608506480,2265,2265,2265,2265,0
20230619,185100,39608506480,2265,2265,2265,2265,0
20230619,185000,39608506480,2265,2265,2265,2265,0
20230619,184900,39608506480,2265,2265,2265,2265,0
20230619,184800,39608506480,2265,2265,2265,2265,0
20230619,184700,39608506480,2265,2265,2265,2265,0
20230619,184600,39608506480,2265,2265,2265,2265,0
20230619,184500,39608506480,2265,2265,2265,2265,0
20230619,184400,39608506480,2265,2265,2265,2265,0
20230619,184300,39608506480,2265,2265,2265,2265,0
20230619,184200,39608506480,2265,2265,2265,2265,0
20230619,184100,39608506480,2265,2265,2265,2265,0
20230619,184000,39608506480,2265,2265,2265,2265,0
20230619,183900,39608506480,2265,2265,2265,2265,0
20230619,183800,39608506480,2265,2265,2265,2265,0
20230619,183700,39608506480,2265,2265,2265,2265,0
20230619,183600,39608506480,2265,2265,2265,2265,0
20230619,183500,39608506480,2265,2265,2265,2265,0
20230619,183400,39608506480,2265,2265,2265,2265,0
20230619,183300,39608506480,2265,2265,2265,2265,0
20230619,183200,39608506480,2265,2265,2265,2265,0
20230619,183100,39608506480,2265,2265,2265,2265,0
20230619,183000,39608506480,2265,2265,2265,2265,0
20230619,182900,39608506480,2265,2265,2265,2265,0
20230619,182800,39608506480,2265,2265,2265,2265,0
20230619,182700,39608506480,2265,2265,2265,2265,0
20230619,182600,39608506480,2265,2265,2265,2265,101454
20230619,182500,39608506480,2265,2265,2265,2265,0
20230619,182400,39608506480,2265,2265,2265,2265,0
20230619,182300,39608506480,2265,2265,2265,2265,0
20230619,182200,39608506480,2265,2265,2265,2265,0
20230619,182100,39608506480,2265,2265,2265,2265,0
20230619,182000,39608506480,2265,2265,2265,2265,0
20230619,181900,39608506480,2265,2265,2265,2265,0
20230619,181800,39608506480,2265,2265,2265,2265,0
20230619,181700,39608506480,2265,2265,2265,2265,0
20230619,181600,39608506480,2265,2265,2265,2265,0
20230619,181500,39608506480,2265,2265,2265,2265,0
20230619,181400,39608506480,2265,2265,2265,2265,0
20230619,181300,39608506480,2265,2265,2265,2265,0
20230619,181200,39608506480,2265,2265,2265,2265,0
20230619,181100,39608506480,2265,2265,2265,2265,0
20230619,181000,39608506480,2265,2265,2265,2265,0
20230619,180900,39608506480,2265,2265,2265,2265,0
20230619,180800,39608506480,2265,2265,2265,2265,0
20230619,180700,39608506480,2265,2265,2265,2265,0
20230619,180600,39608506480,2265,2265,2265,2265,0
20230619,180500,39608506480,2265,2265,2265,2265,0
20230619,180400,39608506480,2265,2265,2265,2265,0
20230619,180300,39608506480,2265,2265,2265,2265,0
20230619,180200,39608506480,2265,2265,2265,2265,0
20230619,180100,39608506480,2265,2265,2265,2265,0
20230619,180000,39608506480,2265,2265,2265,2265,0
20230619,175900,39608506480,2265,2265,2265,2265,0
20230619,175800,39608506480,2265,2265,2265,2265,0
20230619,175700,39608506480,2265,2265,2265,2265,0
20230619,175600,39608506480,2265,2265,2265,2265,101454
20230619,175500,39608506480,2265,2265,2265,2265,0
20230619,175400,39608506480,2265,2265,2265,2265,0
20230619,175300,39608506480,2265,2265,2265,2265,0
20230619,175200,39608506480,2265,2265,2265,2265,0
20230619,175100,39608506480,2265,2265,2265,2265,0
20230619,175000,39608506480,2265,2265,2265,2265,0
20230619,174900,39608506480,2265,2265,2265,2265,0
20230619,174800,39608506480,2265,2265,2265,2265,0
20230619,174700,39608506480,2265,2265,2265,2265,0
20230619,174600,39608506480,2265,2265,2265,2265,0
20230619,174500,39608506480,2265,2265,2265,2265,0
20230619,174400,39608506480,2265,2265,2265,2265,0
20230619,174300,39608506480,2265,2265,2265,2265,0
20230619,174200,39608506480,2265,2265,2265,2265,0
20230619,174100,39608506480,2265,2265,2265,2265,0
20230619,174000,39608506480,2265,2265,2265,2265,0
20230619,173900,39608506480,2265,2265,2265,2265,0
20230619,173800,39608506480,2265,2265,2265,2265,0
20230619,173700,39608506480,2265,2265,2265,2265,0
20230619,173600,39608506480,2265,2265,2265,2265,0
20230619,173500,39608506480,2265,2265,2265,2265,0
20230619,173400,39608506480,2265,2265,2265,2265,0
20230619,173300,39608506480,2265,2265,2265,2265,0
20230619,173200,39608506480,2265,2265,2265,2265,0
20230619,173100,39608506480,2265,2265,2265,2265,0
20230619,173000,39608506480,2265,2265,2265,2265,0
20230619,172900,39608506480,2265,2265,2265,2265,0
20230619,172800,39608506480,2265,2265,2265,2265,0
20230619,172700,39608506480,2265,2265,2265,2265,0
20230619,172600,39608506480,2265,2265,2265,2265,101454
20230619,172500,39608506480,2265,2265,2265,2265,0
20230619,172400,39608506480,2265,2265,2265,2265,0
20230619,172300,39608506480,2265,2265,2265,2265,0
20230619,172200,39608506480,2265,2265,2265,2265,0
20230619,172100,39608506480,2265,2265,2265,2265,0
20230619,172000,39608506480,2265,2265,2265,2265,0
20230619,171900,39608506480,2265,2265,2265,2265,0
20230619,171800,39608506480,2265,2265,2265,2265,0
20230619,171700,39608506480,2265,2265,2265,2265,0
20230619,171600,39608506480,2265,2265,2265,2265,0
20230619,171500,39608506480,2265,2265,2265,2265,0
20230619,171400,39608506480,2265,2265,2265,2265,0
20230619,171300,39608506480,2265,2265,2265,2265,0
20230619,171200,39608506480,2265,2265,2265,2265,0
20230619,171100,39608506480,2265,2265,2265,2265,0
20230619,171000,39608506480,2265,2265,2265,2265,0
20230619,170900,39608506480,2265,2265,2265,2265,0
20230619,170800,39608506480,2265,2265,2265,2265,0
20230619,170700,39608506480,2265,2265,2265,2265,0
20230619,170600,39608506480,2265,2265,2265,2265,0
20230619,170500,39608506480,2265,2265,2265,2265,0
20230619,170400,39608506480,2265,2265,2265,2265,0
20230619,170300,39608506480,2265,2265,2265,2265,0
20230619,170200,39608506480,2265,2265,2265,2265,0
20230619,170100,39608506480,2265,2265,2265,2265,0
20230619,170000,39608506480,2265,2265,2265,2265,0
20230619,165900,39608506480,2265,2265,2265,2265,0
20230619,165800,39608506480,2265,2265,2265,2265,0
20230619,165700,39608506480,2265,2265,2265,2265,0
20230619,165600,39608506480,2265,2265,2265,2265,101454
20230619,165500,39608506480,2265,2265,2265,2265,0
20230619,165400,39608506480,2265,2265,2265,2265,0
20230619,165300,39608506480,2265,2265,2265,2265,0
20230619,165200,39608506480,2265,2265,2265,2265,0
20230619,165100,39608506480,2265,2265,2265,2265,0
20230619,165000,39608506480,2265,2265,2265,2265,0
20230619,164900,39608506480,2265,2265,2265,2265,0
20230619,164800,39608506480,2265,2265,2265,2265,0
20230619,164700,39608506480,2265,2265,2265,2265,0
20230619,164600,39608506480,2265,2265,2265,2265,0
20230619,164500,39608506480,2265,2265,2265,2265,0
20230619,164400,39608506480,2265,2265,2265,2265,0
20230619,164300,39608506480,2265,2265,2265,2265,0
20230619,164200,39608506480,2265,2265,2265,2265,0
20230619,164100,39608506480,2265,2265,2265,2265,0
20230619,164000,39608506480,2265,2265,2265,2265,0
20230619,163900,39608506480,2265,2265,2265,2265,0
20230619,163800,39608506480,2265,2265,2265,2265,0
20230619,163700,39608506480,2265,2265,2265,2265,0
20230619,163600,39608506480,2265,2265,2265,2265,0
20230619,163500,39608506480,2265,2265,2265,2265,0
20230619,163400,39608506480,2265,2265,2265,2265,0
20230619,163300,39608506480,2265,2265,2265,2265,0
20230619,163200,39608506480,2265,2265,2265,2265,0
20230619,163100,39608506480,2265,2265,2265,2265,0
20230619,163000,39608506480,2265,2265,2265,2265,0
20230619,162900,39608506480,2265,2265,2265,2265,0
20230619,162800,39608506480,2265,2265,2265,2265,0
20230619,162700,39608506480,2265,2265,2265,2265,0
20230619,162600,39608506480,2265,2265,2265,2265,101454
20230619,162500,39608506480,2265,2265,2265,2265,0
20230619,162400,39608506480,2265,2265,2265,2265,0
20230619,162300,39608506480,2265,2265,2265,2265,0
20230619,162200,39608506480,2265,2265,2265,2265,0
20230619,162100,39608506480,2265,2265,2265,2265,0
20230619,162000,39608506480,2265,2265,2265,2265,0
20230619,161900,39608506480,2265,2265,2265,2265,0
20230619,161800,39608506480,2265,2265,2265,2265,0
20230619,161700,39608506480,2265,2265,2265,2265,0
20230619,161600,39608506480,2265,2265,2265,2265,0
20230619,161500,39608506480,2265,2265,2265,2265,0
20230619,161400,39608506480,2265,2265,2265,2265,0
20230619,161300,39608506480,2265,2265,2265,2265,0
20230619,161200,39608506480,2265,2265,2265,2265,0
20230619,161100,39608506480,2265,2265,2265,2265,0
20230619,161000,39608506480,2265,2265,2265,2265,0
20230619,160900,39608506480,2265,2265,2265,2265,0
20230619,160800,39608506480,2265,2265,2265,2265,0
20230619,160700,39608506480,2265,2265,2265,2265,0
20230619,160600,39608506480,2265,2265,2265,2265,0
20230619,160500,39608506480,2265,2265,2265,2265,0
20230619,160400,39608506480,2265,2265,2265,2265,0
20230619,160300,39608506480,2265,2265,2265,2265,0
20230619,160200,39608506480,2265,2265,2265,2265,0
20230619,160100,39608506480,2265,2265,2265,2265,0
20230619,160000,39608506480,2265,2265,2265,2265,0
20230619,155900,39608506480,2265,2265,2265,2265,0
20230619,155800,39608506480,2265,2265,2265,2265,0
20230619,155700,39608506480,2265,2265,2265,2265,0
20230619,155600,39608506480,2265,2265,2265,2265,101454
20230619,155500,39608506480,2265,2265,2265,2265,0
20230619,155400,39608506480,2265,2265,2265,2265,0
20230619,155300,39608506480,2265,2265,2265,2265,0
20230619,155200,39608506480,2265,2265,2265,2265,0
20230619,155100,39608506480,2265,2265,2265,2265,0
20230619,155000,39608506480,2265,2265,2265,2265,0
20230619,154900,39608506480,2265,2265,2265,2265,0
20230619,154800,39608506480,2265,2265,2265,2265,0
20230619,154700,39608506480,2265,2265,2265,2265,0
20230619,154600,39608506480,2265,2265,2265,2265,0
20230619,154500,39608506480,2265,2265,2265,2265,0
20230619,154400,39608506480,2265,2265,2265,2265,0
20230619,154300,39608506480,2265,2265,2265,2265,0
20230619,154200,39608506480,2265,2265,2265,2265,0
20230619,154100,39608506480,2265,2265,2265,2265,0
20230619,154000,39608506480,2265,2265,2265,2265,0
20230619,153900,39608506480,2265,2265,2265,2265,0
20230619,153800,39608506480,2265,2265,2265,2265,0
20230619,153700,39608506480,2265,2265,2265,2265,0
20230619,153600,39608506480,2265,2265,2265,2265,0
20230619,153500,39608506480,2265,2265,2265,2265,0
20230619,153400,39608506480,2265,2265,2265,2265,0
20230619,153300,39608506480,2265,2265,2265,2265,0
20230619,153200,39608506480,2265,2265,2265,2265,0
20230619,153100,39608506480,2265,2265,2265,2265,0
20230619,153000,39608506480,2265,2265,2265,2265,101454
20230619,152900,39378713170,2265,2265,2265,2265,0
20230619,152800,39378713170,2265,2265,2265,2265,0
20230619,152700,39378713170,2265,2265,2265,2265,0
20230619,152600,39378713170,2265,2265,2265,2265,0
20230619,152500,39378713170,2265,2265,2265,2265,0
20230619,152400,39378713170,2265,2265,2265,2265,0
20230619,152300,39378713170,2265,2265,2265,2265,0
20230619,152200,39378713170,2265,2265,2265,2265,0
20230619,152100,39378713170,2265,2265,2265,2265,0
20230619,152000,39378713170,2265,2265,2265,2265,0
20230619,151900,39378713170,2265,2250,2265,2250,57153
20230619,151800,39249906330,2255,2255,2255,2250,30890
20230619,151700,39180394530,2250,2255,2260,2250,8911
20230619,151600,39160306565,2255,2250,2260,2250,20836
20230619,151500,39113311145,2260,2260,2260,2255,14111
20230619,151400,39081480765,2260,2260,2260,2255,2994
20230619,151300,39074722910,2260,2255,2260,2255,9174
20230619,151200,39054027620,2260,2260,2260,2250,15515
20230619,151100,39019096940,2255,2255,2260,2250,31452
20230619,151000,38948219555,2255,2250,2260,2250,30022
20230619,150900,38880453225,2255,2240,2255,2240,22595
20230619,150800,38829615925,2250,2245,2250,2240,26101
20230619,150700,38771023750,2245,2255,2255,2245,13129
20230619,150600,38741442745,2250,2255,2255,2250,3593
20230619,150500,38733351975,2245,2240,2255,2235,29822
20230619,150400,38666407640,2240,2240,2245,2235,25675
20230619,150300,38608927160,2245,2250,2250,2240,25809
20230619,150200,38551062390,2250,2250,2250,2245,17964
20230619,150100,38510719050,2250,2245,2250,2240,14702
20230619,150000,38477687050,2245,2240,2250,2235,14509
20230619,145900,38445150795,2240,2240,2250,2230,66539
20230619,145800,38296229105,2240,2250,2255,2240,43513
20230619,145700,38198599495,2250,2255,2260,2245,28168
20230619,145600,38135225165,2255,2255,2260,2250,8131
20230619,145500,38116896090,2255,2260,2265,2250,9573
20230619,145400,38095286895,2260,2255,2265,2250,21804
20230619,145300,38046079590,2255,2260,2260,2245,47403
20230619,145200,37939430060,2260,2255,2265,2245,58951
20230619,145100,37806669380,2250,2255,2260,2250,57279
20230619,145000,37677656795,2255,2260,2265,2255,5941
20230619,144900,37664238140,2260,2270,2270,2260,29250
20230619,144800,37598061955,2265,2270,2270,2260,10742
20230619,144700,37573704440,2260,2270,2270,2255,19250
20230619,144600,37530170005,2265,2270,2270,2250,75046
20230619,144500,37360731675,2260,2280,2285,2250,102964
20230619,144400,37127423445,2275,2270,2280,2255,42805
20230619,144300,37030354855,2265,2265,2270,2255,45928
20230619,144200,36926536295,2265,2260,2270,2255,25482
20230619,144100,36868837155,2260,2270,2270,2260,10938
20230619,144000,36844094690,2265,2265,2270,2260,13590
20230619,143900,36813336235,2265,2265,2275,2265,13524
20230619,143800,36782652200,2270,2265,2270,2255,61507
20230619,143700,36643535635,2270,2270,2270,2260,27769
20230619,143600,36580647725,2270,2270,2275,2265,35125
20230619,143500,36500952675,2270,2275,2280,2260,74312
20230619,143400,36332398630,2275,2275,2285,2270,15249
20230619,143300,36297694560,2280,2275,2280,2270,26998
20230619,143200,36236241675,2275,2275,2280,2275,21813
20230619,143100,36186600105,2275,2280,2285,2270,48864
20230619,143000,36075361685,2280,2290,2295,2280,21068
20230619,142900,36027291490,2290,2290,2295,2285,8780
20230619,142800,36007177905,2285,2295,2310,2285,55130
20230619,142700,35880516915,2290,2275,2295,2275,25650
20230619,142600,35821946305,2275,2280,2280,2270,21142
20230619,142500,35773819720,2280,2280,2285,2275,29732
20230619,142400,35706068775,2280,2290,2290,2280,52634
20230619,142300,35585991415,2290,2285,2290,2280,22913
20230619,142200,35533708490,2285,2285,2290,2280,13743
20230619,142100,35502334925,2285,2285,2290,2270,59830
20230619,142000,35365941960,2285,2285,2285,2270,115739
20230619,141900,35102445490,2285,2290,2300,2275,63918
20230619,141800,34956518205,2290,2300,2300,2290,31867
20230619,141700,34883381190,2300,2295,2305,2290,43826
20230619,141600,34782802350,2295,2310,2310,2295,29923
20230619,141500,34713904520,2310,2310,2320,2305,33249
20230619,141400,34636981040,2310,2310,2310,2305,15337
20230619,141300,34601615060,2310,2305,2325,2305,78840
20230619,141200,34419024455,2300,2295,2305,2290,38681
20230619,141100,34330182535,2295,2305,2305,2295,29264
20230619,141000,34262999340,2305,2300,2305,2295,21643
20230619,140900,34213226395,2300,2300,2305,2295,14470
20230619,140800,34179973120,2300,2300,2310,2295,37684
20230619,140700,34093090680,2300,2300,2305,2295,46121
20230619,140600,33987080910,2300,2290,2305,2285,78269
20230619,140500,33807635570,2290,2295,2300,2285,101796
20230619,140400,33574515615,2295,2305,2315,2295,39131
20230619,140300,33484494915,2305,2315,2315,2305,35480
20230619,140200,33402567665,2315,2310,2320,2310,27321
20230619,140100,33339345385,2315,2300,2315,2300,52599
20230619,140000,33217921410,2305,2305,2315,2295,160621
20230619,135900,32848408590,2305,2325,2330,2305,110770
20230619,135800,32591955595,2325,2320,2330,2315,56039
20230619,135700,32461898360,2320,2330,2340,2320,62640
20230619,135600,32316031980,2330,2325,2340,2320,86901
20230619,135500,32113877625,2325,2335,2345,2325,120093
20230619,135400,31833907215,2335,2365,2365,2335,188490
20230619,135300,31391140875,2360,2340,2365,2335,228011
20230619,135200,30855062390,2340,2330,2355,2320,261365
20230619,135100,30244128180,2335,2340,2355,2330,222045
20230619,135000,29724108295,2340,2370,2370,2335,362913
20230619,134900,28869997965,2370,2345,2375,2330,653403
20230619,134800,27334939775,2345,2335,2345,2325,687338
20230619,134700,25730327665,2325,2325,2325,2325,0
20230619,134600,25730327665,2325,2325,2325,2325,0
20230619,134500,25730327665,2325,2300,2325,2300,372940
20230619,134400,24866254040,2305,2285,2310,2285,93355
20230619,134300,24651667170,2290,2290,2290,2280,25978
20230619,134200,24592330955,2285,2295,2295,2285,41750
20230619,134100,24496625085,2295,2290,2305,2285,63285
20230619,134000,24351438900,2290,2295,2305,2285,110562
20230619,133900,24097241185,2295,2290,2295,2285,25795
20230619,133800,24038211730,2290,2300,2300,2285,18280
20230619,133700,23996348225,2300,2280,2300,2280,61703
20230619,133600,23854989805,2280,2290,2290,2280,30981
20230619,133500,23784249725,2285,2285,2290,2280,25004
20230619,133400,23727081650,2285,2290,2290,2280,22871
20230619,133300,23674831695,2290,2280,2290,2275,23304
20230619,133200,23621726185,2280,2285,2285,2265,54918
20230619,133100,23497162585,2285,2285,2290,2270,63605
20230619,133000,23352253510,2290,2270,2290,2265,39107
20230619,132900,23263122280,2270,2270,2280,2270,41266
20230619,132800,23169439760,2270,2275,2285,2270,19502
20230619,132700,23125051525,2270,2270,2280,2265,28590
20230619,132600,23060192125,2270,2275,2280,2265,33998
20230619,132500,22982934545,2275,2280,2285,2270,28043
20230619,132400,22919098705,2280,2290,2295,2265,80886
20230619,132300,22734888175,2295,2295,2300,2290,32912
20230619,132200,22659358090,2295,2300,2305,2290,34319
20230619,132100,22580543270,2295,2285,2305,2285,109858
20230619,132000,22328016875,2285,2285,2285,2275,37310
20230619,131900,22242886035,2285,2290,2290,2280,24558
20230619,131800,22186807145,2285,2280,2295,2275,49963
20230619,131700,22072427265,2280,2275,2280,2270,27130
20230619,131600,22010688645,2280,2265,2280,2260,55088
20230619,131500,21885686875,2265,2285,2295,2260,114228
20230619,131400,21626220275,2285,2300,2300,2285,71284
20230619,131300,21462528220,2300,2280,2305,2280,63025
20230619,131200,21317933255,2280,2285,2290,2275,83825
20230619,131100,21126980185,2285,2285,2290,2280,40165
20230619,131000,21035314650,2285,2295,2295,2280,33398
20230619,130900,20958967375,2290,2285,2300,2280,117389
20230619,130800,20690358160,2285,2305,2305,2285,104318
20230619,130700,20451032990,2305,2315,2315,2300,179802
20230619,130600,20035970260,2315,2290,2315,2290,280314
20230619,130500,19390347790,2295,2280,2300,2275,177819
20230619,130400,18983092140,2275,2280,2290,2275,50305
20230619,130300,18868351335,2280,2290,2295,2275,77052
20230619,130200,18692168850,2295,2285,2295,2280,90852
20230619,130100,18484221065,2280,2275,2290,2270,120355
20230619,130000,18209393585,2280,2260,2280,2260,48529
20230619,125900,18098886570,2270,2270,2280,2260,55620
20230619,125800,17972506185,2265,2270,2275,2260,49424
20230619,125700,17860577455,2265,2275,2280,2265,70810
20230619,125600,17699627565,2270,2265,2275,2260,57866
20230619,125500,17568443730,2260,2255,2270,2255,35644
20230619,125400,17487860350,2255,2265,2270,2255,49775
20230619,125300,17375266540,2265,2255,2270,2250,32296
20230619,125200,17302339345,2255,2255,2265,2250,72177
20230619,125100,17139531025,2255,2265,2275,2250,89234
20230619,125000,16937760975,2265,2270,2275,2260,66487
20230619,124900,16787084675,2270,2270,2275,2265,47155
20230619,124800,16680060845,2270,2275,2280,2270,55948
20230619,124700,16552850735,2275,2290,2290,2275,79177
20230619,124600,16372137095,2285,2285,2295,2280,94269
20230619,124500,16156490445,2285,2280,2290,2270,127253
20230619,124400,15866122765,2275,2275,2295,2275,299983
20230619,124300,15179813395,2280,2250,2280,2245,135630
20230619,124200,14873392780,2245,2260,2265,2235,203892
20230619,124100,14415204880,2265,2265,2270,2255,77499
20230619,124000,14239936160,2270,2270,2275,2250,113311
20230619,123900,13983701675,2270,2260,2275,2250,199588
20230619,123800,13532704970,2260,2265,2290,2255,212083
20230619,123700,13051494240,2270,2275,2290,2255,205474
20230619,123600,12585367835,2265,2295,2300,2265,186462
20230619,123500,12159760210,2295,2285,2310,2280,368255
20230619,123400,11313793670,2285,2290,2300,2270,322587
20230619,123300,10577554795,2290,2310,2315,2280,517480
20230619,123200,9387860080,2310,2275,2310,2245,652720
20230619,123100,7896166415,2270,2235,2275,2230,343581
20230619,123000,7121608435,2230,2225,2230,2220,63369
20230619,122900,6980430275,2225,2215,2225,2215,31758
20230619,122800,6909915250,2215,2220,2220,2215,3406
20230619,122700,6902365110,2220,2210,2220,2210,8593
20230619,122600,6883331725,2210,2215,2215,2210,2653
20230619,122500,6877465250,2215,2210,2215,2210,2383
20230619,122400,6872190580,2210,2215,2220,2210,4451
20230619,122300,6862332020,2220,2215,2220,2210,8080
20230619,122200,6844436020,2210,2220,2220,2210,7310
20230619,122100,6828236540,2215,2220,2220,2215,13405
20230619,122000,6798477690,2215,2210,2215,2210,17517
20230619,121900,6759706325,2210,2210,2215,2205,4689
20230619,121800,6749334475,2210,2210,2210,2205,12154
20230619,121700,6722482760,2205,2210,2210,2205,4042
20230619,121600,6713563210,2210,2205,2210,2205,1773
20230619,121500,6709652930,2210,2210,2210,2205,886
20230619,121400,6707696680,2205,2210,2210,2205,1135
20230619,121300,6705190180,2205,2205,2210,2200,9906
20230619,121200,6683357120,2205,2205,2205,2200,1836
20230619,121100,6679309450,2205,2205,2205,2205,60
20230619,121000,6679177150,2205,2205,2205,2200,154
20230619,120900,6678837730,2200,2205,2205,2200,166
20230619,120800,6678471850,2200,2200,2205,2200,7809
20230619,120700,6661286935,2200,2200,2200,2195,4247
20230619,120600,6651952285,2200,2195,2200,2195,1136
20230619,120500,6649456015,2195,2205,2205,2195,4122
20230619,120400,6640378745,2205,2200,2205,2200,1510
20230619,120300,6637053985,2200,2195,2200,2195,8956
20230619,120200,6617394245,2200,2200,2200,2195,1592
20230619,120100,6613891905,2205,2200,2205,2200,5522
20230619,120000,6601743430,2205,2200,2205,2200,1635
20230619,115900,6598145690,2200,2200,2200,2200,1409
20230619,115800,6595045890,2200,2195,2200,2195,3865
20230619,115700,6586558890,2200,2200,2205,2195,3187
20230619,115600,6579557270,2200,2205,2205,2200,5658
20230619,115500,6567107600,2205,2200,2205,2200,1671
20230619,115400,6563426275,2200,2195,2205,2195,2628
20230619,115300,6557644785,2200,2200,2200,2200,1069
20230619,115200,6555292985,2200,2200,2205,2195,1550
20230619,115100,6551882880,2195,2195,2195,2195,1392
20230619,115000,6548827440,2205,2200,2205,2195,10118
20230619,114900,6526576735,2200,2200,2205,2195,9559
20230619,114800,6505546355,2200,2205,2205,2200,272
20230619,114700,6504947655,2205,2205,2205,2200,4914
20230619,114600,6494112960,2205,2205,2205,2205,3696
20230619,114500,6485963280,2200,2205,2210,2200,2388
20230619,114400,6480708030,2205,2205,2210,2200,1826
20230619,114300,6476680715,2210,2210,2210,2210,660
20230619,114200,6475222115,2210,2205,2210,2200,5426
20230619,114100,6463245570,2215,2210,2215,2205,11308
20230619,114000,6438241610,2215,2210,2215,2210,10737
20230619,113900,6414489370,2210,2210,2210,2210,5812
20230619,113800,6401644850,2210,2215,2220,2210,13739
20230619,113700,6371215225,2215,2200,2215,2200,24696
20230619,113600,6316686530,2200,2190,2200,2190,12908
20230619,113500,6288340150,2195,2190,2195,2185,23035
20230619,113400,6237919875,2190,2195,2195,2185,16578
20230619,113300,6201605605,2195,2195,2200,2195,7171
20230619,113200,6185853495,2200,2190,2200,2190,7985
20230619,113100,6168340770,2195,2200,2205,2190,26728
20230619,113000,6109683730,2200,2205,2210,2200,9783
20230619,112900,6088140810,2205,2200,2205,2200,8219
20230619,112800,6070056835,2200,2205,2215,2200,11131
20230619,112700,6045499075,2210,2210,2210,2205,6690
20230619,112600,6030727700,2210,2200,2210,2195,9667
20230619,112500,6009440185,2200,2205,2210,2200,36219
20230619,112400,5929700410,2205,2210,2215,2205,37528
20230619,112300,5846815355,2210,2210,2220,2210,34718
20230619,112200,5769911770,2210,2215,2220,2210,18547
20230619,112100,5728813690,2215,2230,2235,2210,66904
20230619,112000,5580035015,2230,2230,2235,2220,92650
20230619,111900,5373466150,2230,2215,2230,2215,117413
20230619,111800,5112394585,2215,2220,2220,2210,33669
20230619,111700,5037781765,2220,2220,2220,2210,56073
20230619,111600,4913485575,2215,2220,2220,2210,65059
20230619,111500,4769297290,2215,2210,2220,2210,65755
20230619,111400,4623596695,2215,2205,2215,2200,49669
20230619,111300,4513852460,2205,2205,2205,2200,13983
20230619,111200,4483047490,2205,2200,2205,2200,6830
20230619,111100,4467995525,2200,2205,2210,2195,25260
20230619,111000,4412374320,2205,2205,2210,2200,24004
20230619,110900,4359397935,2205,2205,2210,2195,19509
20230619,110800,4316448385,2210,2205,2210,2200,36163
20230619,110700,4236705985,2205,2190,2210,2180,38555
20230619,110600,4151840745,2195,2195,2195,2185,46577
20230619,110500,4049822925,2195,2220,2220,2195,65848
20230619,110400,3904546275,2215,2205,2220,2205,86786
20230619,110300,3712487515,2210,2195,2215,2195,110825
20230619,110200,3468311245,2195,2195,2195,2190,37718
20230619,110100,3385524160,2190,2190,2195,2190,17041
20230619,110000,3348156310,2190,2180,2195,2180,24710
20230619,105900,3294181160,2180,2165,2180,2165,6523
20230619,105800,3280000980,2165,2180,2180,2165,29075
20230619,105700,3216842295,2180,2180,2185,2180,697
20230619,105600,3215322830,2185,2180,2185,2180,40
20230619,105500,3215235625,2185,2180,2185,2180,3294
20230619,105400,3208054695,2180,2185,2185,2180,6344
20230619,105300,3194200355,2180,2185,2185,2180,1110
20230619,105200,3191779055,2185,2180,2185,2180,7046
20230619,105100,3176416180,2180,2190,2190,2180,10586
20230619,105000,3153290715,2190,2190,2190,2185,1012
20230619,104900,3151074510,2185,2190,2190,2185,4321
20230619,104800,3141611535,2190,2185,2195,2185,12431
20230619,104700,3114396575,2185,2185,2185,2185,2377
20230619,104600,3109202830,2185,2190,2195,2185,5670
20230619,104500,3096785735,2190,2190,2190,2185,1949
20230619,104400,3092517430,2190,2190,2195,2185,15172
20230619,104300,3059292880,2190,2190,2190,2185,19408
20230619,104200,3016824495,2190,2185,2190,2185,26047
20230619,104100,2959786325,2185,2185,2190,2185,12900
20230619,104000,2931599790,2185,2185,2185,2180,12759
20230619,103900,2903725145,2180,2180,2185,2180,6402
20230619,103800,2889767255,2180,2180,2185,2180,1220
20230619,103700,2887107635,2185,2185,2185,2180,5182
20230619,103600,2875791745,2180,2180,2185,2180,3848
20230619,103500,2867403085,2185,2185,2190,2185,3553
20230619,103400,2859639740,2185,2190,2190,2185,9132
20230619,103300,2839655200,2190,2180,2190,2180,6091
20230619,103200,2826360945,2180,2180,2185,2175,4549
20230619,103100,2816436325,2180,2180,2185,2175,3928
20230619,103000,2807863945,2175,2170,2175,2170,2906
20230619,102900,2801548505,2170,2175,2175,2165,3769
20230619,102800,2793369970,2170,2175,2175,2170,11524
20230619,102700,2768349750,2175,2180,2180,2175,3086
20230619,102600,2761622375,2175,2185,2190,2170,32101
20230619,102500,2691707415,2190,2195,2200,2185,108794
20230619,102400,2452759230,2200,2185,2200,2180,92670
20230619,102300,2249595180,2185,2180,2185,2180,11566
20230619,102200,2224351910,2185,2185,2190,2180,39056
20230619,102100,2138994880,2185,2180,2190,2180,28560
20230619,102000,2076524360,2180,2175,2190,2175,29943
20230619,101900,2011109895,2175,2175,2185,2175,8658
20230619,101800,1992229130,2175,2175,2185,2175,25243
20230619,101700,1937259825,2170,2175,2175,2170,8470
20230619,101600,1918874530,2175,2170,2175,2165,4781
20230619,101500,1908499620,2170,2175,2175,2165,7660
20230619,101400,1891856465,2175,2160,2185,2160,79582
20230619,101300,1718746520,2160,2155,2160,2150,10865
20230619,101200,1695326060,2155,2155,2155,2155,621
20230619,101100,1693987805,2150,2150,2155,2150,1239
20230619,101000,1691323605,2150,2145,2155,2145,1154
20230619,100900,1688843335,2150,2150,2150,2145,2525
20230619,100800,1683427155,2150,2145,2150,2145,1289
20230619,100700,1680661495,2145,2145,2145,2140,6633
20230619,100600,1666442075,2145,2155,2160,2145,1802
20230619,100500,1662554260,2155,2145,2155,2145,4748
20230619,100400,1652356490,2150,2155,2155,2145,5970
20230619,100300,1639525240,2155,2155,2155,2155,110
20230619,100200,1639288190,2160,2155,2160,2150,11285
20230619,100100,1615007390,2155,2160,2160,2155,4647
20230619,100000,1604991605,2160,2160,2160,2155,5705
20230619,095900,1592675745,2155,2155,2160,2155,3749
20230619,095800,1584581900,2160,2165,2165,2160,1295
20230619,095700,1581784195,2165,2170,2170,2165,654
20230619,095600,1580367155,2170,2160,2170,2160,15106
20230619,095500,1547665315,2150,2165,2165,2150,19935
20230619,095400,1504653140,2165,2170,2170,2160,11493
20230619,095300,1479726140,2165,2160,2165,2160,7579
20230619,095200,1463330620,2165,2160,2165,2160,3184
20230619,095100,1456449010,2160,2155,2165,2155,5027
20230619,095000,1445599500,2155,2155,2155,2155,1272
20230619,094900,1442858340,2160,2155,2160,2150,13755
20230619,094800,1413170195,2155,2155,2155,2150,2294
20230619,094700,1408233925,2160,2160,2165,2155,17280
20230619,094600,1370963035,2160,2160,2160,2160,7093
20230619,094500,1355642155,2165,2165,2165,2160,8881
20230619,094400,1336416795,2165,2160,2165,2160,1163
20230619,094300,1333904705,2160,2165,2165,2155,3732
20230619,094200,1325846630,2160,2170,2175,2160,12612
20230619,094100,1298481590,2170,2160,2170,2155,18418
20230619,094000,1258642660,2165,2160,2170,2160,13121
20230619,093900,1230284595,2160,2155,2165,2155,2283
20230619,093800,1225358730,2165,2165,2170,2150,14570
20230619,093700,1193908450,2160,2170,2170,2160,7421
20230619,093600,1177845475,2165,2170,2170,2160,3195
20230619,093500,1170926800,2170,2155,2170,2150,20752
20230619,093400,1126170410,2160,2155,2160,2155,2359
20230619,093300,1121083265,2160,2165,2165,2155,7466
20230619,093200,1104946750,2160,2170,2175,2160,32095
20230619,093100,1035470690,2170,2165,2180,2165,37557
20230619,093000,953861955,2175,2160,2175,2160,39284
20230619,092900,868713585,2160,2165,2165,2160,19722
20230619,092800,826070620,2160,2160,2165,2155,10479
20230619,092700,803435215,2160,2160,2160,2150,6976
20230619,092600,788393830,2160,2155,2165,2150,11465
20230619,092500,763653225,2150,2160,2165,2150,18347
20230619,092400,724028850,2150,2150,2160,2145,7567
20230619,092300,707747620,2145,2140,2145,2135,17151
20230619,092200,670972245,2140,2145,2145,2140,5542
20230619,092100,659112295,2145,2145,2150,2145,5798
20230619,092000,646670550,2150,2135,2150,2135,6314
20230619,091900,633150550,2135,2135,2140,2125,8349
20230619,091800,615364110,2135,2145,2150,2135,15260
20230619,091700,582682700,2145,2155,2155,2145,7167
20230619,091600,567271120,2155,2155,2155,2150,2574
20230619,091500,561725285,2160,2155,2160,2155,6338
20230619,091400,548048420,2155,2150,2165,2150,12505
20230619,091300,521083860,2150,2150,2155,2145,18845
20230619,091200,480519810,2145,2140,2145,2140,3554
20230619,091100,472909300,2140,2150,2155,2140,16128
20230619,091000,438295170,2150,2155,2155,2145,10934
20230619,090900,414779565,2155,2150,2165,2145,14045
20230619,090800,384472180,2140,2155,2155,2140,26654
20230619,090700,327302165,2155,2140,2170,2135,56322
20230619,090600,205958330,2140,2130,2140,2130,21078
20230619,090500,160942975,2135,2130,2135,2130,5479
20230619,090400,149270455,2130,2125,2130,2125,5777
20230619,090300,136970295,2120,2125,2130,2120,10180
20230619,090200,115366770,2130,2115,2135,2115,5153
20230619,090100,104410990,2120,2125,2125,2110,14658
20230619,090000,73387930,2120,2115,2135,2115,32472