stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,190300,12694441665,3530,3530,3530,3530,24159
20230619,190200,12694441665,3530,3530,3530,3530,0
20230619,190100,12694441665,3530,3530,3530,3530,0
20230619,190000,12694441665,3530,3530,3530,3530,0
20230619,185900,12694441665,3530,3530,3530,3530,0
20230619,185800,12694441665,3530,3530,3530,3530,0
20230619,185700,12694441665,3530,3530,3530,3530,0
20230619,185600,12694441665,3530,3530,3530,3530,0
20230619,185500,12694441665,3530,3530,3530,3530,0
20230619,185400,12694441665,3530,3530,3530,3530,0
20230619,185300,12694441665,3530,3530,3530,3530,0
20230619,185200,12694441665,3530,3530,3530,3530,0
20230619,185100,12694441665,3530,3530,3530,3530,0
20230619,185000,12694441665,3530,3530,3530,3530,0
20230619,184900,12694441665,3530,3530,3530,3530,0
20230619,184800,12694441665,3530,3530,3530,3530,0
20230619,184700,12694441665,3530,3530,3530,3530,0
20230619,184600,12694441665,3530,3530,3530,3530,0
20230619,184500,12694441665,3530,3530,3530,3530,0
20230619,184400,12694441665,3530,3530,3530,3530,0
20230619,184300,12694441665,3530,3530,3530,3530,0
20230619,184200,12694441665,3530,3530,3530,3530,0
20230619,184100,12694441665,3530,3530,3530,3530,0
20230619,184000,12694441665,3530,3530,3530,3530,0
20230619,183900,12694441665,3530,3530,3530,3530,0
20230619,183800,12694441665,3530,3530,3530,3530,0
20230619,183700,12694441665,3530,3530,3530,3530,0
20230619,183600,12694441665,3530,3530,3530,3530,0
20230619,183500,12694441665,3530,3530,3530,3530,0
20230619,183400,12694441665,3530,3530,3530,3530,0
20230619,183300,12694441665,3530,3530,3530,3530,24159
20230619,183200,12694441665,3530,3530,3530,3530,0
20230619,183100,12694441665,3530,3530,3530,3530,0
20230619,183000,12694441665,3530,3530,3530,3530,0
20230619,182900,12694441665,3530,3530,3530,3530,0
20230619,182800,12694441665,3530,3530,3530,3530,0
20230619,182700,12694441665,3530,3530,3530,3530,0
20230619,182600,12694441665,3530,3530,3530,3530,0
20230619,182500,12694441665,3530,3530,3530,3530,0
20230619,182400,12694441665,3530,3530,3530,3530,0
20230619,182300,12694441665,3530,3530,3530,3530,0
20230619,182200,12694441665,3530,3530,3530,3530,0
20230619,182100,12694441665,3530,3530,3530,3530,0
20230619,182000,12694441665,3530,3530,3530,3530,0
20230619,181900,12694441665,3530,3530,3530,3530,0
20230619,181800,12694441665,3530,3530,3530,3530,0
20230619,181700,12694441665,3530,3530,3530,3530,0
20230619,181600,12694441665,3530,3530,3530,3530,0
20230619,181500,12694441665,3530,3530,3530,3530,0
20230619,181400,12694441665,3530,3530,3530,3530,0
20230619,181300,12694441665,3530,3530,3530,3530,0
20230619,181200,12694441665,3530,3530,3530,3530,0
20230619,181100,12694441665,3530,3530,3530,3530,0
20230619,181000,12694441665,3530,3530,3530,3530,0
20230619,180900,12694441665,3530,3530,3530,3530,0
20230619,180800,12694441665,3530,3530,3530,3530,0
20230619,180700,12694441665,3530,3530,3530,3530,0
20230619,180600,12694441665,3530,3530,3530,3530,0
20230619,180500,12694441665,3530,3530,3530,3530,0
20230619,180400,12694441665,3530,3530,3530,3530,0
20230619,180300,12694441665,3530,3530,3530,3530,24159
20230619,180200,12694441665,3530,3530,3530,3530,0
20230619,180100,12694441665,3530,3530,3530,3530,0
20230619,180000,12694441665,3530,3530,3530,3530,0
20230619,175900,12694441665,3530,3530,3530,3530,0
20230619,175800,12694441665,3530,3530,3530,3530,0
20230619,175700,12694441665,3530,3530,3530,3530,0
20230619,175600,12694441665,3530,3530,3530,3530,0
20230619,175500,12694441665,3530,3530,3530,3530,0
20230619,175400,12694441665,3530,3530,3530,3530,0
20230619,175300,12694441665,3530,3530,3530,3530,0
20230619,175200,12694441665,3530,3530,3530,3530,0
20230619,175100,12694441665,3530,3530,3530,3530,0
20230619,175000,12694441665,3530,3530,3530,3530,0
20230619,174900,12694441665,3530,3530,3530,3530,0
20230619,174800,12694441665,3530,3530,3530,3530,0
20230619,174700,12694441665,3530,3530,3530,3530,0
20230619,174600,12694441665,3530,3530,3530,3530,0
20230619,174500,12694441665,3530,3530,3530,3530,0
20230619,174400,12694441665,3530,3530,3530,3530,0
20230619,174300,12694441665,3530,3530,3530,3530,0
20230619,174200,12694441665,3530,3530,3530,3530,0
20230619,174100,12694441665,3530,3530,3530,3530,0
20230619,174000,12694441665,3530,3530,3530,3530,0
20230619,173900,12694441665,3530,3530,3530,3530,0
20230619,173800,12694441665,3530,3530,3530,3530,0
20230619,173700,12694441665,3530,3530,3530,3530,0
20230619,173600,12694441665,3530,3530,3530,3530,0
20230619,173500,12694441665,3530,3530,3530,3530,0
20230619,173400,12694441665,3530,3530,3530,3530,0
20230619,173300,12694441665,3530,3530,3530,3530,24159
20230619,173200,12694441665,3530,3530,3530,3530,0
20230619,173100,12694441665,3530,3530,3530,3530,0
20230619,173000,12694441665,3530,3530,3530,3530,0
20230619,172900,12694441665,3530,3530,3530,3530,0
20230619,172800,12694441665,3530,3530,3530,3530,0
20230619,172700,12694441665,3530,3530,3530,3530,0
20230619,172600,12694441665,3530,3530,3530,3530,0
20230619,172500,12694441665,3530,3530,3530,3530,0
20230619,172400,12694441665,3530,3530,3530,3530,0
20230619,172300,12694441665,3530,3530,3530,3530,0
20230619,172200,12694441665,3530,3530,3530,3530,0
20230619,172100,12694441665,3530,3530,3530,3530,0
20230619,172000,12694441665,3530,3530,3530,3530,0
20230619,171900,12694441665,3530,3530,3530,3530,0
20230619,171800,12694441665,3530,3530,3530,3530,0
20230619,171700,12694441665,3530,3530,3530,3530,0
20230619,171600,12694441665,3530,3530,3530,3530,0
20230619,171500,12694441665,3530,3530,3530,3530,0
20230619,171400,12694441665,3530,3530,3530,3530,0
20230619,171300,12694441665,3530,3530,3530,3530,0
20230619,171200,12694441665,3530,3530,3530,3530,0
20230619,171100,12694441665,3530,3530,3530,3530,0
20230619,171000,12694441665,3530,3530,3530,3530,0
20230619,170900,12694441665,3530,3530,3530,3530,0
20230619,170800,12694441665,3530,3530,3530,3530,0
20230619,170700,12694441665,3530,3530,3530,3530,0
20230619,170600,12694441665,3530,3530,3530,3530,0
20230619,170500,12694441665,3530,3530,3530,3530,0
20230619,170400,12694441665,3530,3530,3530,3530,0
20230619,170300,12694441665,3530,3530,3530,3530,24159
20230619,170200,12694441665,3530,3530,3530,3530,0
20230619,170100,12694441665,3530,3530,3530,3530,0
20230619,170000,12694441665,3530,3530,3530,3530,0
20230619,165900,12694441665,3530,3530,3530,3530,0
20230619,165800,12694441665,3530,3530,3530,3530,0
20230619,165700,12694441665,3530,3530,3530,3530,0
20230619,165600,12694441665,3530,3530,3530,3530,0
20230619,165500,12694441665,3530,3530,3530,3530,0
20230619,165400,12694441665,3530,3530,3530,3530,0
20230619,165300,12694441665,3530,3530,3530,3530,0
20230619,165200,12694441665,3530,3530,3530,3530,0
20230619,165100,12694441665,3530,3530,3530,3530,0
20230619,165000,12694441665,3530,3530,3530,3530,0
20230619,164900,12694441665,3530,3530,3530,3530,0
20230619,164800,12694441665,3530,3530,3530,3530,0
20230619,164700,12694441665,3530,3530,3530,3530,0
20230619,164600,12694441665,3530,3530,3530,3530,0
20230619,164500,12694441665,3530,3530,3530,3530,0
20230619,164400,12694441665,3530,3530,3530,3530,0
20230619,164300,12694441665,3530,3530,3530,3530,0
20230619,164200,12694441665,3530,3530,3530,3530,0
20230619,164100,12694441665,3530,3530,3530,3530,0
20230619,164000,12694441665,3530,3530,3530,3530,0
20230619,163900,12694441665,3530,3530,3530,3530,0
20230619,163800,12694441665,3530,3530,3530,3530,0
20230619,163700,12694441665,3530,3530,3530,3530,0
20230619,163600,12694441665,3530,3530,3530,3530,0
20230619,163500,12694441665,3530,3530,3530,3530,0
20230619,163400,12694441665,3530,3530,3530,3530,0
20230619,163300,12694441665,3530,3530,3530,3530,24159
20230619,163200,12694441665,3530,3530,3530,3530,0
20230619,163100,12694441665,3530,3530,3530,3530,0
20230619,163000,12694441665,3530,3530,3530,3530,0
20230619,162900,12694441665,3530,3530,3530,3530,0
20230619,162800,12694441665,3530,3530,3530,3530,0
20230619,162700,12694441665,3530,3530,3530,3530,0
20230619,162600,12694441665,3530,3530,3530,3530,0
20230619,162500,12694441665,3530,3530,3530,3530,0
20230619,162400,12694441665,3530,3530,3530,3530,0
20230619,162300,12694441665,3530,3530,3530,3530,0
20230619,162200,12694441665,3530,3530,3530,3530,0
20230619,162100,12694441665,3530,3530,3530,3530,0
20230619,162000,12694441665,3530,3530,3530,3530,0
20230619,161900,12694441665,3530,3530,3530,3530,0
20230619,161800,12694441665,3530,3530,3530,3530,0
20230619,161700,12694441665,3530,3530,3530,3530,0
20230619,161600,12694441665,3530,3530,3530,3530,0
20230619,161500,12694441665,3530,3530,3530,3530,0
20230619,161400,12694441665,3530,3530,3530,3530,0
20230619,161300,12694441665,3530,3530,3530,3530,0
20230619,161200,12694441665,3530,3530,3530,3530,0
20230619,161100,12694441665,3530,3530,3530,3530,0
20230619,161000,12694441665,3530,3530,3530,3530,0
20230619,160900,12694441665,3530,3530,3530,3530,0
20230619,160800,12694441665,3530,3530,3530,3530,0
20230619,160700,12694441665,3530,3530,3530,3530,0
20230619,160600,12694441665,3530,3530,3530,3530,0
20230619,160500,12694441665,3530,3530,3530,3530,0
20230619,160400,12694441665,3530,3530,3530,3530,0
20230619,160300,12694441665,3530,3530,3530,3530,24159
20230619,160200,12694441665,3530,3530,3530,3530,0
20230619,160100,12694441665,3530,3530,3530,3530,0
20230619,160000,12694441665,3530,3530,3530,3530,0
20230619,155900,12694441665,3530,3530,3530,3530,0
20230619,155800,12694441665,3530,3530,3530,3530,0
20230619,155700,12694441665,3530,3530,3530,3530,0
20230619,155600,12694441665,3530,3530,3530,3530,0
20230619,155500,12694441665,3530,3530,3530,3530,0
20230619,155400,12694441665,3530,3530,3530,3530,0
20230619,155300,12694441665,3530,3530,3530,3530,0
20230619,155200,12694441665,3530,3530,3530,3530,0
20230619,155100,12694441665,3530,3530,3530,3530,0
20230619,155000,12694441665,3530,3530,3530,3530,0
20230619,154900,12694441665,3530,3530,3530,3530,0
20230619,154800,12694441665,3530,3530,3530,3530,0
20230619,154700,12694441665,3530,3530,3530,3530,0
20230619,154600,12694441665,3530,3530,3530,3530,0
20230619,154500,12694441665,3530,3530,3530,3530,0
20230619,154400,12694441665,3530,3530,3530,3530,0
20230619,154300,12694441665,3530,3530,3530,3530,0
20230619,154200,12694441665,3530,3530,3530,3530,0
20230619,154100,12694441665,3530,3530,3530,3530,0
20230619,154000,12694441665,3530,3530,3530,3530,0
20230619,153900,12694441665,3530,3530,3530,3530,0
20230619,153800,12694441665,3530,3530,3530,3530,0
20230619,153700,12694441665,3530,3530,3530,3530,0
20230619,153600,12694441665,3530,3530,3530,3530,0
20230619,153500,12694441665,3530,3530,3530,3530,0
20230619,153400,12694441665,3530,3530,3530,3530,0
20230619,153300,12694441665,3530,3530,3530,3530,24159
20230619,153200,12694441665,3530,3530,3530,3530,0
20230619,153100,12694441665,3530,3530,3530,3530,0
20230619,153000,12694441665,3530,3530,3530,3530,24159
20230619,152900,12609160395,3525,3525,3525,3525,0
20230619,152800,12609160395,3525,3525,3525,3525,0
20230619,152700,12609160395,3525,3525,3525,3525,0
20230619,152600,12609160395,3525,3525,3525,3525,0
20230619,152500,12609160395,3525,3525,3525,3525,0
20230619,152400,12609160395,3525,3525,3525,3525,0
20230619,152300,12609160395,3525,3525,3525,3525,0
20230619,152200,12609160395,3525,3525,3525,3525,0
20230619,152100,12609160395,3525,3525,3525,3525,0
20230619,152000,12609160395,3525,3525,3525,3525,0
20230619,151900,12609160395,3525,3525,3530,3520,7192
20230619,151800,12583784900,3520,3520,3525,3520,2524
20230619,151700,12574900000,3525,3505,3525,3505,5881
20230619,151600,12554202755,3505,3505,3510,3500,8079
20230619,151500,12525862910,3505,3505,3510,3505,6862
20230619,151400,12501807365,3510,3505,3510,3505,3043
20230619,151300,12491134000,3505,3505,3510,3505,4680
20230619,151200,12474728000,3505,3510,3510,3500,18644
20230619,151100,12409377755,3510,3505,3510,3505,19845
20230619,151000,12339740925,3505,3505,3515,3505,7593
20230619,150900,12313118925,3505,3510,3510,3505,3126
20230619,150800,12302154560,3510,3510,3510,3505,3802
20230619,150700,12288820875,3510,3510,3510,3505,4723
20230619,150600,12272246330,3510,3505,3515,3505,4374
20230619,150500,12256894375,3505,3505,3505,3500,6122
20230619,150400,12235450175,3505,3510,3515,3505,12868
20230619,150300,12190313570,3510,3515,3520,3510,6128
20230619,150200,12168793050,3515,3520,3520,3515,12157
20230619,150100,12126013920,3525,3525,3525,3520,5017
20230619,150000,12108344755,3525,3530,3535,3520,8951
20230619,145900,12076804225,3530,3530,3535,3525,5590
20230619,145800,12057078805,3530,3530,3530,3525,9013
20230619,145700,12025276440,3530,3530,3535,3525,6657
20230619,145600,12001787415,3530,3535,3535,3525,3284
20230619,145500,11990193635,3535,3535,3535,3530,4932
20230619,145400,11972773765,3535,3530,3535,3525,5533
20230619,145300,11953232690,3530,3530,3535,3525,6015
20230619,145200,11931995480,3530,3530,3535,3525,5015
20230619,145100,11914291300,3530,3530,3530,3525,6164
20230619,145000,11892542730,3530,3525,3530,3525,4432
20230619,144900,11876909725,3530,3530,3530,3525,5126
20230619,144800,11858830160,3525,3530,3535,3525,6363
20230619,144700,11836374545,3525,3530,3530,3525,4241
20230619,144600,11821410455,3530,3535,3535,3525,4503
20230619,144500,11805518730,3530,3520,3530,3520,4623
20230619,144400,11789210325,3520,3530,3530,3520,5092
20230619,144300,11771249780,3530,3530,3530,3525,5081
20230619,144200,11753329215,3530,3525,3530,3525,6455
20230619,144100,11730561300,3530,3525,3530,3525,4638
20230619,144000,11714200755,3525,3535,3535,3525,5947
20230619,143900,11693203880,3535,3530,3535,3525,5312
20230619,143800,11674457960,3530,3530,3535,3525,3676
20230619,143700,11661485270,3530,3530,3535,3525,5954
20230619,143600,11640453720,3530,3535,3535,3530,2665
20230619,143500,11631043930,3525,3535,3535,3525,4914
20230619,143400,11613699310,3535,3530,3535,3525,3953
20230619,143300,11599740140,3530,3530,3535,3525,4373
20230619,143200,11584307380,3530,3540,3540,3525,6223
20230619,143100,11562317485,3540,3530,3540,3520,12539
20230619,143000,11518075210,3535,3535,3540,3535,3298
20230619,142900,11506409230,3535,3535,3540,3535,8890
20230619,142800,11474949900,3535,3540,3540,3530,4120
20230619,142700,11460389505,3535,3535,3540,3535,4296
20230619,142600,11445194355,3540,3535,3540,3535,3923
20230619,142500,11431313625,3535,3535,3540,3535,7403
20230619,142400,11405132800,3535,3530,3535,3525,6727
20230619,142300,11381372565,3530,3535,3535,3525,12483
20230619,142200,11337341270,3530,3535,3535,3530,3678
20230619,142100,11324350150,3535,3535,3535,3530,10939
20230619,142000,11285691160,3535,3535,3535,3530,6016
20230619,141900,11264437495,3535,3530,3535,3525,3217
20230619,141800,11253079135,3530,3535,3535,3530,4266
20230619,141700,11238009955,3535,3525,3535,3525,4322
20230619,141600,11222761120,3530,3525,3530,3525,10049
20230619,141500,11187298265,3530,3530,3530,3525,6285
20230619,141400,11165133400,3530,3530,3530,3525,6020
20230619,141300,11143898195,3530,3530,3530,3525,5755
20230619,141200,11123599210,3525,3530,3530,3525,4400
20230619,141100,11108075990,3525,3520,3530,3520,5775
20230619,141000,11087706205,3520,3525,3525,3520,4730
20230619,140900,11071048905,3525,3530,3530,3525,6180
20230619,140800,11049245155,3530,3525,3530,3520,5233
20230619,140700,11030810480,3525,3525,3530,3525,4282
20230619,140600,11015708165,3525,3525,3530,3520,5794
20230619,140500,10995282095,3525,3525,3525,3520,3632
20230619,140400,10982487825,3525,3530,3530,3520,3994
20230619,140300,10968409870,3525,3525,3530,3525,10226
20230619,140200,10932323020,3525,3525,3530,3520,5247
20230619,140100,10913828785,3520,3525,3525,3520,3195
20230619,140000,10902573300,3525,3525,3530,3525,4976
20230619,135900,10885019705,3525,3525,3530,3520,5894
20230619,135800,10864250175,3525,3530,3535,3520,8297
20230619,135700,10834969385,3530,3535,3535,3530,3122
20230619,135600,10823938995,3535,3530,3535,3530,2184
20230619,135500,10816224560,3535,3530,3535,3530,4231
20230619,135400,10801273600,3530,3530,3535,3530,3957
20230619,135300,10787294720,3535,3535,3535,3530,10491
20230619,135200,10750247095,3535,3535,3540,3535,14692
20230619,135100,10698310170,3530,3535,3540,3530,10153
20230619,135000,10662415950,3535,3535,3540,3530,20243
20230619,134900,10590847570,3535,3525,3535,3525,6882
20230619,134800,10566546515,3530,3520,3530,3520,4821
20230619,134700,10549552875,3520,3520,3525,3520,3491
20230619,134600,10537257485,3525,3525,3525,3525,2099
20230619,134500,10529858510,3525,3525,3530,3520,2850
20230619,134400,10519810105,3525,3530,3530,3525,3286
20230619,134300,10508220015,3530,3525,3530,3525,4927
20230619,134200,10490837890,3530,3530,3530,3520,3091
20230619,134100,10479938410,3525,3520,3530,3520,4142
20230619,134000,10465338675,3520,3525,3525,3520,5331
20230619,133900,10446567225,3520,3520,3525,3520,7175
20230619,133800,10421303590,3525,3525,3525,3520,4946
20230619,133700,10403872805,3525,3530,3530,3525,5858
20230619,133600,10383218305,3530,3520,3530,3520,44713
20230619,133500,10225396925,3525,3530,3530,3520,13922
20230619,133400,10176329785,3525,3535,3535,3525,7125
20230619,133300,10151169355,3535,3530,3535,3530,6419
20230619,133200,10128488295,3535,3530,3535,3530,5085
20230619,133100,10110529620,3535,3530,3535,3530,5359
20230619,133000,10091603935,3530,3535,3535,3530,4992
20230619,132900,10073972610,3535,3540,3540,3535,11619
20230619,132800,10032878210,3540,3540,3540,3535,2202
20230619,132700,10025088280,3535,3540,3540,3535,6404
20230619,132600,10002434560,3540,3540,3540,3535,3703
20230619,132500,9989328925,3535,3535,3540,3535,3700
20230619,132400,9976241345,3535,3540,3540,3535,5123
20230619,132300,9958110625,3540,3540,3540,3535,4099
20230619,132200,9943606885,3535,3535,3540,3530,3871
20230619,132100,9929910875,3535,3540,3540,3535,4689
20230619,132000,9913318255,3540,3535,3540,3535,2738
20230619,131900,9903632190,3535,3535,3535,3530,8100
20230619,131800,9875005350,3535,3535,3535,3530,8316
20230619,131700,9845630810,3540,3540,3545,3535,3916
20230619,131600,9831776710,3540,3540,3540,3535,14357
20230619,131500,9780956475,3535,3540,3540,3535,4273
20230619,131400,9765836860,3540,3535,3540,3530,8841
20230619,131300,9734578935,3535,3530,3535,3525,5490
20230619,131200,9715196660,3530,3525,3530,3525,5077
20230619,131100,9697280285,3530,3525,3530,3525,6905
20230619,131000,9672930875,3530,3530,3535,3525,8816
20230619,130900,9641803730,3530,3540,3540,3530,6682
20230619,130800,9618184390,3540,3545,3545,3540,2343
20230619,130700,9609885750,3545,3540,3545,3540,5515
20230619,130600,9590354270,3540,3540,3545,3535,13947
20230619,130500,9540936965,3540,3540,3540,3535,8170
20230619,130400,9512023440,3540,3525,3540,3525,41562
20230619,130300,9365212440,3525,3520,3525,3520,7132
20230619,130200,9340078465,3525,3530,3530,3520,10404
20230619,130100,9303397735,3530,3525,3530,3525,6408
20230619,130000,9280788645,3530,3530,3530,3525,6338
20230619,125900,9258439745,3530,3530,3530,3525,4355
20230619,125800,9243076730,3525,3535,3535,3525,7942
20230619,125700,9215053960,3535,3530,3535,3530,4670
20230619,125600,9198559270,3530,3540,3540,3530,17693
20230619,125500,9136001675,3540,3545,3545,3540,15978
20230619,125400,9079388385,3540,3545,3545,3540,10677
20230619,125300,9041582895,3545,3545,3545,3540,4026
20230619,125200,9027316540,3545,3545,3550,3545,12241
20230619,125100,8983910790,3545,3545,3550,3540,4502
20230619,125000,8967953390,3545,3545,3545,3540,14621
20230619,124900,8916157605,3545,3545,3545,3540,4237
20230619,124800,8901141020,3540,3545,3545,3540,13296
20230619,124700,8854009235,3545,3545,3545,3540,23311
20230619,124600,8771415115,3545,3545,3545,3540,4097
20230619,124500,8756903245,3545,3545,3545,3540,4120
20230619,124400,8742304320,3545,3545,3545,3540,4945
20230619,124300,8724786585,3540,3545,3545,3540,4273
20230619,124200,8709642805,3540,3545,3545,3540,9506
20230619,124100,8675963035,3545,3540,3545,3540,4695
20230619,124000,8659337680,3540,3545,3545,3540,5027
20230619,123900,8641528060,3545,3540,3545,3540,13286
20230619,123800,8594437235,3545,3540,3545,3540,11258
20230619,123700,8554548835,3545,3545,3545,3535,6749
20230619,123600,8530640725,3540,3535,3545,3535,53767
20230619,123500,8340303130,3540,3540,3540,3535,6252
20230619,123400,8318179820,3540,3540,3540,3535,10266
20230619,123300,8281875130,3540,3535,3540,3535,3953
20230619,123200,8267889980,3535,3515,3540,3505,123820
20230619,123100,7831470870,3510,3515,3515,3510,4067
20230619,123000,7817185205,3510,3510,3515,3505,7415
20230619,122900,7791154805,3510,3510,3515,3505,6327
20230619,122800,7768942875,3510,3515,3515,3510,6624
20230619,122700,7745681725,3515,3515,3520,3515,7057
20230619,122600,7720871060,3515,3510,3520,3510,4011
20230619,122500,7706769870,3510,3505,3515,3505,40538
20230619,122400,7564498705,3510,3515,3520,3505,10959
20230619,122300,7526013670,3515,3520,3520,3515,4377
20230619,122200,7510614400,3520,3520,3520,3515,9523
20230619,122100,7477106190,3515,3520,3520,3515,6424
20230619,122000,7454502815,3520,3520,3520,3515,2719
20230619,121900,7444934480,3520,3520,3520,3515,2754
20230619,121800,7435241085,3520,3510,3520,3505,20627
20230619,121700,7362786420,3510,3515,3515,3510,4743
20230619,121600,7346116930,3515,3505,3515,3495,13783
20230619,121500,7297798240,3505,3515,3515,3505,13085
20230619,121400,7251876960,3515,3515,3520,3510,7907
20230619,121300,7224068990,3515,3530,3530,3515,14334
20230619,121200,7173560660,3530,3530,3530,3525,4578
20230619,121100,7157400845,3530,3530,3535,3525,21507
20230619,121000,7081486320,3530,3525,3530,3525,11810
20230619,120900,7039823760,3525,3525,3530,3520,11390
20230619,120800,6999672580,3525,3515,3525,3510,39566
20230619,120700,6860423110,3515,3510,3515,3505,46795
20230619,120600,6696149615,3510,3505,3510,3505,3675
20230619,120500,6683258770,3510,3505,3510,3505,7100
20230619,120400,6658340050,3505,3500,3505,3500,128095
20230619,120300,6209942080,3500,3500,3500,3495,2109
20230619,120200,6202560590,3500,3495,3500,3490,36655
20230619,120100,6074428300,3495,3495,3495,3490,4283
20230619,120000,6059460715,3495,3495,3495,3490,2159
20230619,115900,6051917325,3495,3490,3495,3490,4250
20230619,115800,6037075505,3490,3490,3495,3490,3465
20230619,115700,6024981475,3490,3490,3490,3485,10783
20230619,115600,5987348850,3485,3485,3490,3485,6349
20230619,115500,5965193400,3490,3490,3490,3485,1693
20230619,115400,5959287820,3485,3485,3490,3485,2769
20230619,115300,5949626720,3485,3485,3485,3480,4794
20230619,115200,5932929215,3480,3485,3490,3480,2177
20230619,115100,5925338965,3485,3485,3490,3480,30222
20230619,115000,5820018345,3480,3485,3485,3480,4057
20230619,114900,5805885800,3480,3480,3485,3475,2486
20230619,114800,5797233885,3475,3480,3480,3475,4443
20230619,114700,5781779800,3475,3475,3480,3475,2875
20230619,114600,5771787545,3475,3485,3485,3475,5073
20230619,114500,5754131325,3475,3485,3485,3475,11120
20230619,114400,5715436225,3485,3480,3485,3480,6939
20230619,114300,5691253895,3480,3480,3485,3480,3649
20230619,114200,5678550985,3485,3485,3485,3475,12915
20230619,114100,5633596785,3480,3485,3485,3480,2974
20230619,114000,5623242285,3485,3485,3485,3480,4719
20230619,113900,5606808165,3485,3485,3485,3480,2502
20230619,113800,5598088730,3485,3485,3490,3480,4017
20230619,113700,5584097840,3485,3485,3490,3480,4845
20230619,113600,5567203085,3485,3485,3490,3485,3372
20230619,113500,5555440885,3485,3490,3490,3485,2016
20230619,113400,5548410515,3490,3485,3490,3485,4236
20230619,113300,5533634225,3490,3485,3490,3485,3016
20230619,113200,5523114610,3490,3485,3490,3480,3349
20230619,113100,5511437880,3485,3485,3485,3480,5904
20230619,113000,5490865590,3480,3480,3485,3480,3227
20230619,112900,5479625905,3480,3480,3485,3480,5895
20230619,112800,5459086885,3480,3480,3485,3480,2854
20230619,112700,5449144540,3480,3485,3485,3480,4391
20230619,112600,5433848480,3480,3485,3485,3480,3282
20230619,112500,5422415380,3485,3480,3485,3480,3590
20230619,112400,5409916360,3480,3485,3485,3480,5015
20230619,112300,5392442290,3485,3485,3485,3480,4135
20230619,112200,5378037775,3485,3480,3485,3480,2382
20230619,112100,5369741605,3480,3480,3480,3475,3799
20230619,112000,5356527555,3480,3480,3480,3475,3492
20230619,111900,5344379025,3480,3480,3480,3475,3607
20230619,111800,5331838095,3480,3475,3480,3475,3585
20230619,111700,5319371365,3475,3475,3475,3470,2741
20230619,111600,5309849770,3470,3475,3480,3470,2061
20230619,111500,5302687715,3475,3475,3480,3470,4718
20230619,111400,5286282740,3480,3475,3480,3475,1857
20230619,111300,5279821905,3480,3485,3485,3480,987
20230619,111200,5276384610,3480,3485,3485,3480,3836
20230619,111100,5263021475,3485,3480,3485,3475,3410
20230619,111000,5251152705,3480,3490,3490,3480,4967
20230619,110900,5233835940,3490,3485,3490,3485,5005
20230619,110800,5216382150,3485,3485,3490,3485,1653
20230619,110700,5210615585,3485,3490,3490,3485,6823
20230619,110600,5186822870,3490,3490,3490,3485,4374
20230619,110500,5171558155,3485,3460,3485,3460,52398
20230619,110400,4989422495,3465,3465,3465,3460,5058
20230619,110300,4971907490,3465,3460,3465,3460,2192
20230619,110200,4964312315,3460,3465,3465,3460,1479
20230619,110100,4959188000,3465,3465,3465,3460,2576
20230619,110000,4950264960,3465,3460,3465,3455,7072
20230619,105900,4925784935,3455,3450,3460,3450,2866
20230619,105800,4915883790,3450,3445,3455,3445,5452
20230619,105700,4897075065,3445,3445,3455,3445,2019
20230619,105600,4890117330,3445,3455,3455,3445,2543
20230619,105500,4881347765,3450,3445,3455,3445,2994
20230619,105400,4871017295,3445,3455,3455,3440,4446
20230619,105300,4855698440,3450,3455,3455,3450,2889
20230619,105200,4845728645,3455,3455,3460,3450,9050
20230619,105100,4814446635,3450,3455,3455,3450,1550
20230619,105000,4809095950,3455,3455,3455,3445,14654
20230619,104900,4758566765,3455,3450,3455,3450,5341
20230619,104800,4740129800,3455,3455,3455,3450,5686
20230619,104700,4720503540,3455,3460,3460,3450,2034
20230619,104600,4713475645,3460,3460,3460,3455,3335
20230619,104500,4701940635,3460,3460,3465,3455,10308
20230619,104400,4666267430,3465,3460,3465,3460,4248
20230619,104300,4651548430,3465,3460,3465,3460,3646
20230619,104200,4638925875,3460,3460,3460,3455,4033
20230619,104100,4624972475,3460,3450,3460,3450,5112
20230619,104000,4607308505,3450,3450,3455,3450,6329
20230619,103900,4585448365,3455,3455,3455,3445,6014
20230619,103800,4564704860,3455,3455,3455,3450,1771
20230619,103700,4558586405,3450,3450,3455,3450,16001
20230619,103600,4503306565,3455,3455,3455,3450,2235
20230619,103500,4495584735,3455,3450,3455,3445,3347
20230619,103400,4484027760,3450,3455,3455,3450,5847
20230619,103300,4463851755,3455,3450,3455,3445,4728
20230619,103200,4447539935,3450,3450,3450,3445,3062
20230619,103100,4436976080,3450,3445,3450,3440,3914
20230619,103000,4423490905,3445,3440,3450,3440,7225
20230619,102900,4398623600,3445,3445,3445,3440,2995
20230619,102800,4388310360,3445,3445,3450,3445,4844
20230619,102700,4371615310,3445,3430,3445,3430,11301
20230619,102600,4332756400,3430,3435,3435,3430,5036
20230619,102500,4315462300,3435,3415,3435,3415,4786
20230619,102400,4299042815,3410,3405,3420,3400,41969
20230619,102300,4155872745,3405,3395,3405,3395,4291
20230619,102200,4141280895,3400,3400,3400,3395,2047
20230619,102100,4134324785,3400,3400,3405,3395,7685
20230619,102000,4108187970,3405,3405,3405,3400,4408
20230619,101900,4093194445,3400,3405,3405,3400,2468
20230619,101800,4084798190,3400,3400,3400,3400,4457
20230619,101700,4069644390,3400,3405,3405,3400,2925
20230619,101600,4059691950,3405,3400,3405,3400,2738
20230619,101500,4050380700,3400,3400,3405,3400,7377
20230619,101400,4025298350,3400,3410,3410,3400,9914
20230619,101300,3991542750,3410,3405,3410,3405,2816
20230619,101200,3981954230,3410,3405,3410,3405,1327
20230619,101100,3977432620,3405,3400,3410,3400,6788
20230619,101000,3954319815,3405,3405,3410,3405,8537
20230619,100900,3925250760,3405,3405,3410,3405,11613
20230619,100800,3885703425,3410,3410,3415,3410,5417
20230619,100700,3867229525,3410,3415,3415,3410,8219
20230619,100600,3839181950,3415,3415,3420,3415,3902
20230619,100500,3825855295,3415,3415,3425,3415,3414
20230619,100400,3814183285,3415,3430,3430,3415,30905
20230619,100300,3708431250,3430,3435,3435,3430,2116
20230619,100200,3701170870,3435,3435,3435,3430,1119
20230619,100100,3697327515,3435,3435,3435,3430,7669
20230619,100000,3671022290,3430,3430,3435,3430,2898
20230619,095900,3661072045,3435,3435,3440,3435,1356
20230619,095800,3656414020,3430,3435,3435,3430,1183
20230619,095700,3652352890,3435,3435,3440,3430,869
20230619,095600,3649367595,3435,3435,3435,3430,5666
20230619,095500,3629907345,3435,3435,3435,3430,1225
20230619,095400,3625704790,3435,3435,3435,3430,3779
20230619,095300,3612740385,3435,3430,3435,3425,3532
20230619,095200,3600618645,3430,3430,3430,3425,7288
20230619,095100,3575623610,3430,3425,3430,3425,3531
20230619,095000,3563519285,3430,3425,3430,3425,10305
20230619,094900,3528195015,3425,3425,3430,3425,5626
20230619,094800,3508924360,3425,3430,3435,3425,1348
20230619,094700,3504303525,3430,3435,3435,3425,11063
20230619,094600,3466339200,3435,3440,3440,3435,3438
20230619,094500,3454528660,3440,3435,3440,3435,10000
20230619,094400,3420147430,3435,3440,3440,3435,2832
20230619,094300,3410415615,3440,3430,3440,3430,9417
20230619,094200,3378069465,3430,3435,3435,3430,5287
20230619,094100,3359916210,3440,3430,3440,3430,4509
20230619,094000,3344408275,3435,3440,3440,3435,1691
20230619,093900,3338598930,3445,3440,3445,3430,11369
20230619,093800,3299530740,3440,3435,3440,3435,4707
20230619,093700,3283349105,3435,3440,3440,3430,3894
20230619,093600,3269988595,3440,3440,3440,3430,12010
20230619,093500,3228730500,3440,3440,3440,3435,6808
20230619,093400,3205315920,3440,3455,3460,3440,8174
20230619,093300,3177145805,3450,3455,3465,3450,15768
20230619,093200,3122610875,3450,3465,3465,3450,3895
20230619,093100,3109149175,3465,3470,3470,3455,5180
20230619,093000,3091210110,3470,3465,3475,3465,4811
20230619,092900,3074522470,3465,3445,3465,3440,7048
20230619,092800,3050201940,3445,3445,3445,3430,2793
20230619,092700,3040590560,3445,3435,3445,3425,35546
20230619,092600,2918561025,3435,3440,3440,3435,5533
20230619,092500,2899542340,3440,3440,3440,3435,8024
20230619,092400,2871945255,3440,3440,3445,3440,9330
20230619,092300,2839846560,3440,3460,3460,3440,17997
20230619,092200,2777827435,3460,3460,3460,3450,34310
20230619,092100,2659341465,3460,3465,3465,3455,37234
20230619,092000,2530392095,3470,3470,3475,3465,9076
20230619,091900,2498900985,3470,3470,3475,3465,10134
20230619,091800,2463757995,3465,3470,3470,3465,9834
20230619,091700,2429635315,3475,3470,3475,3470,9837
20230619,091600,2395496385,3470,3470,3475,3470,9807
20230619,091500,2361465945,3470,3470,3475,3470,7760
20230619,091400,2334512405,3475,3470,3480,3460,23179
20230619,091300,2254157155,3465,3485,3485,3465,33158
20230619,091200,2138999935,3480,3490,3495,3475,31677
20230619,091100,2028667920,3485,3500,3500,3485,21144
20230619,091000,1954844000,3500,3490,3500,3490,12498
20230619,090900,1911139525,3495,3480,3495,3480,16929
20230619,090800,1852130220,3480,3515,3515,3475,53064
20230619,090700,1666414270,3515,3500,3525,3500,15997
20230619,090600,1610192520,3500,3525,3530,3495,29652
20230619,090500,1506412360,3525,3535,3540,3500,86940
20230619,090400,1199459165,3535,3485,3535,3485,68611
20230619,090300,958758220,3485,3480,3500,3480,83630
20230619,090200,666930850,3480,3470,3480,3460,24577
20230619,090100,581782055,3470,3485,3490,3465,26364
20230619,090000,490096835,3485,3495,3500,3455,140475