stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,191800,7689191760,3555,3555,3555,3555,26056
20230620,191700,7689191760,3555,3555,3555,3555,0
20230620,191600,7689191760,3555,3555,3555,3555,0
20230620,191500,7689191760,3555,3555,3555,3555,0
20230620,191400,7689191760,3555,3555,3555,3555,0
20230620,191300,7689191760,3555,3555,3555,3555,0
20230620,191200,7689191760,3555,3555,3555,3555,0
20230620,191100,7689191760,3555,3555,3555,3555,0
20230620,191000,7689191760,3555,3555,3555,3555,0
20230620,190900,7689191760,3555,3555,3555,3555,0
20230620,190800,7689191760,3555,3555,3555,3555,0
20230620,190700,7689191760,3555,3555,3555,3555,0
20230620,190600,7689191760,3555,3555,3555,3555,0
20230620,190500,7689191760,3555,3555,3555,3555,0
20230620,190400,7689191760,3555,3555,3555,3555,0
20230620,190300,7689191760,3555,3555,3555,3555,0
20230620,190200,7689191760,3555,3555,3555,3555,0
20230620,190100,7689191760,3555,3555,3555,3555,0
20230620,190000,7689191760,3555,3555,3555,3555,0
20230620,185900,7689191760,3555,3555,3555,3555,0
20230620,185800,7689191760,3555,3555,3555,3555,0
20230620,185700,7689191760,3555,3555,3555,3555,0
20230620,185600,7689191760,3555,3555,3555,3555,0
20230620,185500,7689191760,3555,3555,3555,3555,0
20230620,185400,7689191760,3555,3555,3555,3555,0
20230620,185300,7689191760,3555,3555,3555,3555,0
20230620,185200,7689191760,3555,3555,3555,3555,0
20230620,185100,7689191760,3555,3555,3555,3555,0
20230620,185000,7689191760,3555,3555,3555,3555,0
20230620,184900,7689191760,3555,3555,3555,3555,0
20230620,184800,7689191760,3555,3555,3555,3555,26056
20230620,184700,7689191760,3555,3555,3555,3555,0
20230620,184600,7689191760,3555,3555,3555,3555,0
20230620,184500,7689191760,3555,3555,3555,3555,0
20230620,184400,7689191760,3555,3555,3555,3555,0
20230620,184300,7689191760,3555,3555,3555,3555,0
20230620,184200,7689191760,3555,3555,3555,3555,0
20230620,184100,7689191760,3555,3555,3555,3555,0
20230620,184000,7689191760,3555,3555,3555,3555,0
20230620,183900,7689191760,3555,3555,3555,3555,0
20230620,183800,7689191760,3555,3555,3555,3555,0
20230620,183700,7689191760,3555,3555,3555,3555,0
20230620,183600,7689191760,3555,3555,3555,3555,0
20230620,183500,7689191760,3555,3555,3555,3555,0
20230620,183400,7689191760,3555,3555,3555,3555,0
20230620,183300,7689191760,3555,3555,3555,3555,0
20230620,183200,7689191760,3555,3555,3555,3555,0
20230620,183100,7689191760,3555,3555,3555,3555,0
20230620,183000,7689191760,3555,3555,3555,3555,0
20230620,182900,7689191760,3555,3555,3555,3555,0
20230620,182800,7689191760,3555,3555,3555,3555,0
20230620,182700,7689191760,3555,3555,3555,3555,0
20230620,182600,7689191760,3555,3555,3555,3555,0
20230620,182500,7689191760,3555,3555,3555,3555,0
20230620,182400,7689191760,3555,3555,3555,3555,0
20230620,182300,7689191760,3555,3555,3555,3555,0
20230620,182200,7689191760,3555,3555,3555,3555,0
20230620,182100,7689191760,3555,3555,3555,3555,0
20230620,182000,7689191760,3555,3555,3555,3555,0
20230620,181900,7689191760,3555,3555,3555,3555,0
20230620,181800,7689191760,3555,3555,3555,3555,26056
20230620,181700,7689191760,3555,3555,3555,3555,0
20230620,181600,7689191760,3555,3555,3555,3555,0
20230620,181500,7689191760,3555,3555,3555,3555,0
20230620,181400,7689191760,3555,3555,3555,3555,0
20230620,181300,7689191760,3555,3555,3555,3555,0
20230620,181200,7689191760,3555,3555,3555,3555,0
20230620,181100,7689191760,3555,3555,3555,3555,0
20230620,181000,7689191760,3555,3555,3555,3555,0
20230620,180900,7689191760,3555,3555,3555,3555,0
20230620,180800,7689191760,3555,3555,3555,3555,0
20230620,180700,7689191760,3555,3555,3555,3555,0
20230620,180600,7689191760,3555,3555,3555,3555,0
20230620,180500,7689191760,3555,3555,3555,3555,0
20230620,180400,7689191760,3555,3555,3555,3555,0
20230620,180300,7689191760,3555,3555,3555,3555,0
20230620,180200,7689191760,3555,3555,3555,3555,0
20230620,180100,7689191760,3555,3555,3555,3555,0
20230620,180000,7689191760,3555,3555,3555,3555,0
20230620,175900,7689191760,3555,3555,3555,3555,0
20230620,175800,7689191760,3555,3555,3555,3555,0
20230620,175700,7689191760,3555,3555,3555,3555,0
20230620,175600,7689191760,3555,3555,3555,3555,0
20230620,175500,7689191760,3555,3555,3555,3555,0
20230620,175400,7689191760,3555,3555,3555,3555,0
20230620,175300,7689191760,3555,3555,3555,3555,0
20230620,175200,7689191760,3555,3555,3555,3555,0
20230620,175100,7689191760,3555,3555,3555,3555,0
20230620,175000,7689191760,3555,3555,3555,3555,0
20230620,174900,7689191760,3555,3555,3555,3555,0
20230620,174800,7689191760,3555,3555,3555,3555,26056
20230620,174700,7689191760,3555,3555,3555,3555,0
20230620,174600,7689191760,3555,3555,3555,3555,0
20230620,174500,7689191760,3555,3555,3555,3555,0
20230620,174400,7689191760,3555,3555,3555,3555,0
20230620,174300,7689191760,3555,3555,3555,3555,0
20230620,174200,7689191760,3555,3555,3555,3555,0
20230620,174100,7689191760,3555,3555,3555,3555,0
20230620,174000,7689191760,3555,3555,3555,3555,0
20230620,173900,7689191760,3555,3555,3555,3555,0
20230620,173800,7689191760,3555,3555,3555,3555,0
20230620,173700,7689191760,3555,3555,3555,3555,0
20230620,173600,7689191760,3555,3555,3555,3555,0
20230620,173500,7689191760,3555,3555,3555,3555,0
20230620,173400,7689191760,3555,3555,3555,3555,0
20230620,173300,7689191760,3555,3555,3555,3555,0
20230620,173200,7689191760,3555,3555,3555,3555,0
20230620,173100,7689191760,3555,3555,3555,3555,0
20230620,173000,7689191760,3555,3555,3555,3555,0
20230620,172900,7689191760,3555,3555,3555,3555,0
20230620,172800,7689191760,3555,3555,3555,3555,0
20230620,172700,7689191760,3555,3555,3555,3555,0
20230620,172600,7689191760,3555,3555,3555,3555,0
20230620,172500,7689191760,3555,3555,3555,3555,0
20230620,172400,7689191760,3555,3555,3555,3555,0
20230620,172300,7689191760,3555,3555,3555,3555,0
20230620,172200,7689191760,3555,3555,3555,3555,0
20230620,172100,7689191760,3555,3555,3555,3555,0
20230620,172000,7689191760,3555,3555,3555,3555,0
20230620,171900,7689191760,3555,3555,3555,3555,0
20230620,171800,7689191760,3555,3555,3555,3555,26056
20230620,171700,7689191760,3555,3555,3555,3555,0
20230620,171600,7689191760,3555,3555,3555,3555,0
20230620,171500,7689191760,3555,3555,3555,3555,0
20230620,171400,7689191760,3555,3555,3555,3555,0
20230620,171300,7689191760,3555,3555,3555,3555,0
20230620,171200,7689191760,3555,3555,3555,3555,0
20230620,171100,7689191760,3555,3555,3555,3555,0
20230620,171000,7689191760,3555,3555,3555,3555,0
20230620,170900,7689191760,3555,3555,3555,3555,0
20230620,170800,7689191760,3555,3555,3555,3555,0
20230620,170700,7689191760,3555,3555,3555,3555,0
20230620,170600,7689191760,3555,3555,3555,3555,0
20230620,170500,7689191760,3555,3555,3555,3555,0
20230620,170400,7689191760,3555,3555,3555,3555,0
20230620,170300,7689191760,3555,3555,3555,3555,0
20230620,170200,7689191760,3555,3555,3555,3555,0
20230620,170100,7689191760,3555,3555,3555,3555,0
20230620,170000,7689191760,3555,3555,3555,3555,0
20230620,165900,7689191760,3555,3555,3555,3555,0
20230620,165800,7689191760,3555,3555,3555,3555,0
20230620,165700,7689191760,3555,3555,3555,3555,0
20230620,165600,7689191760,3555,3555,3555,3555,0
20230620,165500,7689191760,3555,3555,3555,3555,0
20230620,165400,7689191760,3555,3555,3555,3555,0
20230620,165300,7689191760,3555,3555,3555,3555,0
20230620,165200,7689191760,3555,3555,3555,3555,0
20230620,165100,7689191760,3555,3555,3555,3555,0
20230620,165000,7689191760,3555,3555,3555,3555,0
20230620,164900,7689191760,3555,3555,3555,3555,0
20230620,164800,7689191760,3555,3555,3555,3555,26056
20230620,164700,7689191760,3555,3555,3555,3555,0
20230620,164600,7689191760,3555,3555,3555,3555,0
20230620,164500,7689191760,3555,3555,3555,3555,0
20230620,164400,7689191760,3555,3555,3555,3555,0
20230620,164300,7689191760,3555,3555,3555,3555,0
20230620,164200,7689191760,3555,3555,3555,3555,0
20230620,164100,7689191760,3555,3555,3555,3555,0
20230620,164000,7689191760,3555,3555,3555,3555,0
20230620,163900,7689191760,3555,3555,3555,3555,0
20230620,163800,7689191760,3555,3555,3555,3555,0
20230620,163700,7689191760,3555,3555,3555,3555,0
20230620,163600,7689191760,3555,3555,3555,3555,0
20230620,163500,7689191760,3555,3555,3555,3555,0
20230620,163400,7689191760,3555,3555,3555,3555,0
20230620,163300,7689191760,3555,3555,3555,3555,0
20230620,163200,7689191760,3555,3555,3555,3555,0
20230620,163100,7689191760,3555,3555,3555,3555,0
20230620,163000,7689191760,3555,3555,3555,3555,0
20230620,162900,7689191760,3555,3555,3555,3555,0
20230620,162800,7689191760,3555,3555,3555,3555,0
20230620,162700,7689191760,3555,3555,3555,3555,0
20230620,162600,7689191760,3555,3555,3555,3555,0
20230620,162500,7689191760,3555,3555,3555,3555,0
20230620,162400,7689191760,3555,3555,3555,3555,0
20230620,162300,7689191760,3555,3555,3555,3555,0
20230620,162200,7689191760,3555,3555,3555,3555,0
20230620,162100,7689191760,3555,3555,3555,3555,0
20230620,162000,7689191760,3555,3555,3555,3555,0
20230620,161900,7689191760,3555,3555,3555,3555,0
20230620,161800,7689191760,3555,3555,3555,3555,26056
20230620,161700,7689191760,3555,3555,3555,3555,0
20230620,161600,7689191760,3555,3555,3555,3555,0
20230620,161500,7689191760,3555,3555,3555,3555,0
20230620,161400,7689191760,3555,3555,3555,3555,0
20230620,161300,7689191760,3555,3555,3555,3555,0
20230620,161200,7689191760,3555,3555,3555,3555,0
20230620,161100,7689191760,3555,3555,3555,3555,0
20230620,161000,7689191760,3555,3555,3555,3555,0
20230620,160900,7689191760,3555,3555,3555,3555,0
20230620,160800,7689191760,3555,3555,3555,3555,0
20230620,160700,7689191760,3555,3555,3555,3555,0
20230620,160600,7689191760,3555,3555,3555,3555,0
20230620,160500,7689191760,3555,3555,3555,3555,0
20230620,160400,7689191760,3555,3555,3555,3555,0
20230620,160300,7689191760,3555,3555,3555,3555,0
20230620,160200,7689191760,3555,3555,3555,3555,0
20230620,160100,7689191760,3555,3555,3555,3555,0
20230620,160000,7689191760,3555,3555,3555,3555,0
20230620,155900,7689191760,3555,3555,3555,3555,0
20230620,155800,7689191760,3555,3555,3555,3555,0
20230620,155700,7689191760,3555,3555,3555,3555,0
20230620,155600,7689191760,3555,3555,3555,3555,0
20230620,155500,7689191760,3555,3555,3555,3555,0
20230620,155400,7689191760,3555,3555,3555,3555,0
20230620,155300,7689191760,3555,3555,3555,3555,0
20230620,155200,7689191760,3555,3555,3555,3555,0
20230620,155100,7689191760,3555,3555,3555,3555,0
20230620,155000,7689191760,3555,3555,3555,3555,0
20230620,154900,7689191760,3555,3555,3555,3555,0
20230620,154800,7689191760,3555,3555,3555,3555,26056
20230620,154700,7689191760,3555,3555,3555,3555,0
20230620,154600,7689191760,3555,3555,3555,3555,0
20230620,154500,7689191760,3555,3555,3555,3555,0
20230620,154400,7689191760,3555,3555,3555,3555,0
20230620,154300,7689191760,3555,3555,3555,3555,0
20230620,154200,7689191760,3555,3555,3555,3555,0
20230620,154100,7689191760,3555,3555,3555,3555,0
20230620,154000,7689191760,3555,3555,3555,3555,0
20230620,153900,7689191760,3555,3555,3555,3555,0
20230620,153800,7689191760,3555,3555,3555,3555,0
20230620,153700,7689191760,3555,3555,3555,3555,0
20230620,153600,7689191760,3555,3555,3555,3555,0
20230620,153500,7689191760,3555,3555,3555,3555,0
20230620,153400,7689191760,3555,3555,3555,3555,0
20230620,153300,7689191760,3555,3555,3555,3555,0
20230620,153200,7689191760,3555,3555,3555,3555,0
20230620,153100,7689191760,3555,3555,3555,3555,0
20230620,153000,7689191760,3555,3555,3555,3555,26056
20230620,152900,7596562680,3545,3545,3545,3545,0
20230620,152800,7596562680,3545,3545,3545,3545,0
20230620,152700,7596562680,3545,3545,3545,3545,0
20230620,152600,7596562680,3545,3545,3545,3545,0
20230620,152500,7596562680,3545,3545,3545,3545,0
20230620,152400,7596562680,3545,3545,3545,3545,0
20230620,152300,7596562680,3545,3545,3545,3545,0
20230620,152200,7596562680,3545,3545,3545,3545,0
20230620,152100,7596562680,3545,3545,3545,3545,0
20230620,152000,7596562680,3545,3545,3545,3545,0
20230620,151900,7596562680,3545,3540,3550,3535,13249
20230620,151800,7549638870,3540,3535,3540,3530,8928
20230620,151700,7518081730,3530,3535,3535,3530,4376
20230620,151600,7502630110,3530,3535,3535,3530,4269
20230620,151500,7487549095,3530,3530,3535,3530,4149
20230620,151400,7472897045,3530,3530,3535,3530,3216
20230620,151300,7461536655,3530,3530,3535,3530,3622
20230620,151200,7448745930,3530,3530,3535,3530,2786
20230620,151100,7438911020,3535,3535,3535,3530,2531
20230620,151000,7429970710,3530,3535,3540,3530,2319
20230620,150900,7421777405,3535,3535,3540,3530,2911
20230620,150800,7411493360,3535,3540,3540,3535,3215
20230620,150700,7400122985,3535,3535,3535,3535,4087
20230620,150600,7385675440,3540,3540,3540,3535,2826
20230620,150500,7375676640,3540,3540,3540,3535,1867
20230620,150400,7369072035,3540,3540,3545,3540,1477
20230620,150300,7363843105,3540,3540,3545,3535,4425
20230620,150200,7348187440,3540,3535,3545,3535,3535
20230620,150100,7335675135,3540,3535,3540,3535,1351
20230620,150000,7330895600,3535,3540,3540,3535,3819
20230620,145900,7317391005,3540,3540,3540,3535,1512
20230620,145800,7312042250,3540,3540,3540,3535,1903
20230620,145700,7305307550,3540,3540,3545,3535,6335
20230620,145600,7282879520,3540,3540,3540,3540,1378
20230620,145500,7278001400,3540,3540,3545,3540,2582
20230620,145400,7268857530,3540,3545,3545,3540,1181
20230620,145300,7264675585,3545,3540,3545,3540,1245
20230620,145200,7260263695,3540,3535,3540,3535,2930
20230620,145100,7249892810,3535,3540,3540,3535,806
20230620,145000,7247043090,3540,3540,3540,3535,2418
20230620,144900,7238485670,3540,3545,3545,3535,1178
20230620,144800,7234319300,3540,3535,3545,3535,2201
20230620,144700,7226529310,3535,3540,3540,3535,3283
20230620,144600,7214918895,3540,3540,3540,3535,1725
20230620,144500,7208815465,3540,3540,3545,3540,3863
20230620,144400,7195136825,3540,3540,3540,3535,6924
20230620,144300,7170656210,3540,3540,3540,3540,1749
20230620,144200,7164464750,3540,3545,3545,3535,1761
20230620,144100,7158231140,3535,3545,3550,3535,6317
20230620,144000,7135857695,3545,3550,3550,3545,3302
20230620,143900,7124147950,3550,3550,3550,3545,928
20230620,143800,7120853555,3545,3540,3545,3540,7132
20230620,143700,7095573615,3545,3545,3545,3545,716
20230620,143600,7093035395,3545,3545,3545,3545,1146
20230620,143500,7088972825,3545,3540,3545,3535,2779
20230620,143400,7079134550,3540,3540,3545,3540,2898
20230620,143300,7068872045,3540,3540,3545,3540,2819
20230620,143200,7058892450,3545,3540,3545,3540,4164
20230620,143100,7044133070,3540,3535,3540,3535,5802
20230620,143000,7023601555,3535,3535,3535,3530,646
20230620,142900,7021318120,3535,3535,3535,3535,1509
20230620,142800,7015983805,3535,3530,3535,3530,296
20230620,142700,7014938175,3535,3530,3535,3530,1437
20230620,142600,7009861890,3530,3530,3530,3525,1402
20230620,142500,7004913620,3525,3530,3530,3525,744
20230620,142400,7002289605,3530,3530,3530,3525,1762
20230620,142300,6996071470,3530,3530,3535,3525,2819
20230620,142200,6986120495,3530,3525,3530,3525,4171
20230620,142100,6971408750,3525,3530,3530,3525,2437
20230620,142000,6962807735,3525,3530,3530,3525,1087
20230620,141900,6958975230,3525,3530,3530,3525,2731
20230620,141800,6949340150,3530,3530,3530,3525,6424
20230620,141700,6926663755,3530,3530,3530,3525,1464
20230620,141600,6921498340,3530,3525,3530,3525,1407
20230620,141500,6916534435,3525,3525,3530,3525,676
20230620,141400,6914149090,3530,3530,3530,3530,934
20230620,141300,6910852070,3530,3530,3530,3525,928
20230620,141200,6907576235,3530,3530,3530,3525,1141
20230620,141100,6903551510,3530,3525,3530,3520,1645
20230620,141000,6897757600,3525,3525,3530,3525,1566
20230620,140900,6892237425,3525,3525,3525,3525,2263
20230620,140800,6884260350,3525,3525,3525,3520,1381
20230620,140700,6879392330,3520,3520,3525,3520,215
20230620,140600,6878635195,3525,3520,3525,3520,981
20230620,140500,6875177720,3520,3515,3525,3515,4014
20230620,140400,6861050390,3520,3520,3520,3515,684
20230620,140300,6858644380,3515,3520,3520,3515,1328
20230620,140200,6853972825,3515,3520,3520,3515,1226
20230620,140100,6849658405,3520,3520,3520,3520,1638
20230620,140000,6843892645,3515,3515,3520,3515,1875
20230620,135900,6837300030,3515,3515,3515,3510,1863
20230620,135800,6830754665,3515,3515,3515,3510,2487
20230620,135700,6822016815,3515,3515,3515,3510,1678
20230620,135600,6816123135,3520,3510,3520,3510,3328
20230620,135500,6804438370,3510,3515,3520,3510,3465
20230620,135400,6792266025,3515,3515,3520,3515,13549
20230620,135300,6744640955,3515,3515,3520,3515,1763
20230620,135200,6738439865,3515,3520,3520,3515,2710
20230620,135100,6728904925,3520,3520,3520,3515,7044
20230620,135000,6704112385,3520,3525,3525,3520,1902
20230620,134900,6697411785,3525,3525,3525,3525,303
20230620,134800,6696343710,3525,3525,3525,3520,2835
20230620,134700,6686355355,3525,3525,3525,3525,1059
20230620,134600,6682622380,3525,3520,3525,3520,1308
20230620,134500,6678012380,3520,3520,3525,3520,2180
20230620,134400,6670335015,3525,3520,3525,3520,3461
20230620,134300,6658139305,3525,3525,3525,3520,2590
20230620,134200,6649016540,3520,3525,3525,3520,1812
20230620,134100,6642634680,3520,3525,3525,3520,2197
20230620,134000,6634900905,3525,3525,3525,3525,5582
20230620,133900,6615224355,3530,3530,3530,3525,803
20230620,133800,6612390895,3525,3525,3525,3525,2890
20230620,133700,6602203645,3525,3525,3525,3520,2292
20230620,133600,6594125845,3525,3520,3525,3520,245
20230620,133500,6593262300,3520,3515,3520,3515,4409
20230620,133400,6577761005,3515,3520,3520,3515,1716
20230620,133300,6571724560,3515,3510,3515,3510,2426
20230620,133200,6563207145,3515,3510,3515,3510,3295
20230620,133100,6551638170,3510,3515,3515,3505,9587
20230620,133000,6517977970,3520,3520,3520,3515,2198
20230620,132900,6510247290,3515,3515,3520,3515,2832
20230620,132800,6500284720,3520,3515,3520,3510,10308
20230620,132700,6464053050,3515,3505,3515,3505,2848
20230620,132600,6454055950,3505,3505,3510,3505,2553
20230620,132500,6445105940,3505,3500,3505,3500,4710
20230620,132400,6428619460,3500,3505,3510,3500,4317
20230620,132300,6413493025,3500,3500,3505,3500,2497
20230620,132200,6404752690,3505,3495,3505,3495,6460
20230620,132100,6382146130,3500,3495,3505,3495,25704
20230620,132000,6292292440,3495,3500,3505,3490,19179
20230620,131900,6225217535,3505,3515,3515,3500,23455
20230620,131800,6142932440,3510,3520,3520,3510,8714
20230620,131700,6112292255,3525,3520,3525,3520,2833
20230620,131600,6102316065,3525,3520,3530,3520,2648
20230620,131500,6092984240,3520,3525,3525,3515,8649
20230620,131400,6062543270,3525,3530,3530,3520,31068
20230620,131300,5953015505,3530,3535,3535,3530,1535
20230620,131200,5947594095,3530,3540,3540,3530,20036
20230620,131100,5876749885,3535,3540,3540,3535,1756
20230620,131000,5870539070,3535,3540,3540,3535,1865
20230620,130900,5863940920,3540,3540,3540,3535,5522
20230620,130800,5844398785,3540,3535,3540,3535,1603
20230620,130700,5838728820,3535,3535,3540,3535,16437
20230620,130600,5780612925,3535,3535,3540,3535,3051
20230620,130500,5769818945,3535,3540,3540,3535,4731
20230620,130400,5753072835,3545,3545,3545,3540,1447
20230620,130300,5747946820,3545,3545,3545,3540,1255
20230620,130200,5743500060,3545,3545,3545,3545,993
20230620,130100,5739979875,3550,3540,3550,3540,4159
20230620,130000,5725251455,3545,3545,3550,3545,690
20230620,125900,5722804870,3540,3550,3550,3540,4205
20230620,125800,5707902125,3545,3550,3550,3545,2827
20230620,125700,5697876770,3550,3550,3550,3545,1020
20230620,125600,5694258125,3545,3545,3550,3545,1485
20230620,125500,5688990150,3550,3545,3550,3545,1741
20230620,125400,5682811410,3545,3545,3550,3545,1918
20230620,125300,5676008645,3545,3550,3550,3545,3873
20230620,125200,5662275080,3545,3545,3545,3545,2316
20230620,125100,5654064860,3545,3545,3550,3545,1812
20230620,125000,5647639590,3540,3545,3545,3540,2009
20230620,124900,5640519645,3545,3545,3545,3540,724
20230620,124800,5637954930,3545,3545,3550,3540,2381
20230620,124700,5629515630,3545,3540,3545,3540,3953
20230620,124600,5615517785,3545,3550,3550,3545,3641
20230620,124500,5602608795,3550,3550,3550,3545,1567
20230620,124400,5597048195,3550,3550,3550,3545,452
20230620,124300,5595444450,3550,3550,3550,3545,1767
20230620,124200,5589174400,3545,3550,3550,3545,1512
20230620,124100,5583811300,3550,3550,3550,3545,431
20230620,124000,5582281550,3550,3550,3550,3545,2467
20230620,123900,5573531735,3550,3545,3550,3545,996
20230620,123800,5570000040,3550,3545,3550,3545,2196
20230620,123700,5562208690,3550,3550,3550,3545,4036
20230620,123600,5547889860,3550,3545,3550,3545,838
20230620,123500,5544917020,3545,3545,3550,3545,4449
20230620,123400,5529141675,3545,3550,3550,3545,1706
20230620,123300,5523089445,3550,3545,3550,3545,773
20230620,123200,5520347400,3550,3550,3550,3545,2388
20230620,123100,5511874470,3550,3545,3550,3545,6387
20230620,123000,5489227560,3550,3550,3550,3545,1144
20230620,122900,5485168440,3550,3550,3550,3545,2045
20230620,122800,5477912360,3550,3550,3550,3550,253
20230620,122700,5477014210,3550,3550,3550,3550,1317
20230620,122600,5472338860,3545,3550,3550,3545,778
20230620,122500,5469578695,3550,3550,3550,3545,2386
20230620,122400,5461110070,3550,3545,3550,3545,1049
20230620,122300,5457386400,3550,3555,3555,3550,874
20230620,122200,5454283510,3555,3560,3560,3555,3384
20230620,122100,5442244940,3565,3565,3565,3560,1600
20230620,122000,5436546085,3560,3555,3565,3555,1784
20230620,121900,5430194855,3560,3560,3560,3560,798
20230620,121800,5427353975,3560,3555,3560,3550,14255
20230620,121700,5376725880,3555,3555,3560,3555,7447
20230620,121600,5350250155,3555,3565,3565,3555,10120
20230620,121500,5314224170,3560,3570,3570,3560,1385
20230620,121400,5309286905,3570,3565,3570,3565,3825
20230620,121300,5295635770,3565,3570,3570,3565,1502
20230620,121200,5290280235,3570,3565,3570,3565,1504
20230620,121100,5284914845,3570,3570,3570,3565,1738
20230620,121000,5278712130,3565,3565,3570,3565,2013
20230620,120900,5271534675,3570,3565,3570,3565,1823
20230620,120800,5265029790,3560,3570,3570,3560,1173
20230620,120700,5260847105,3565,3560,3565,3560,1094
20230620,120600,5256949075,3565,3565,3570,3560,3379
20230620,120500,5244901845,3560,3570,3570,3560,2553
20230620,120400,5235809750,3570,3560,3570,3560,3280
20230620,120300,5224120485,3565,3565,3575,3565,8283
20230620,120200,5194580460,3570,3575,3575,3570,8558
20230620,120100,5164006405,3580,3575,3580,3570,1140
20230620,120000,5159930785,3575,3580,3580,3575,4779
20230620,115900,5142839060,3580,3580,3580,3575,3298
20230620,115800,5131034080,3580,3580,3585,3575,1565
20230620,115700,5125429855,3575,3580,3585,3575,2437
20230620,115600,5116704320,3580,3580,3585,3575,1657
20230620,115500,5110771225,3585,3580,3585,3575,2278
20230620,115400,5102608640,3580,3580,3580,3575,3066
20230620,115300,5091641460,3580,3585,3585,3580,3458
20230620,115200,5079256720,3580,3585,3585,3580,2284
20230620,115100,5071073045,3585,3580,3585,3580,3759
20230620,115000,5057608210,3585,3580,3585,3580,5668
20230620,114900,5037306525,3580,3585,3585,3580,2528
20230620,114800,5028252980,3580,3580,3585,3580,2396
20230620,114700,5019667865,3585,3585,3585,3580,3300
20230620,114600,5007843245,3585,3585,3585,3580,2377
20230620,114500,4999326090,3580,3585,3585,3580,3387
20230620,114400,4987191890,3580,3585,3585,3580,2185
20230620,114300,4979362670,3585,3580,3585,3580,3019
20230620,114200,4968545720,3580,3585,3585,3580,2000
20230620,114100,4961378690,3585,3585,3585,3580,2454
20230620,114000,4952586285,3585,3580,3585,3580,2053
20230620,113900,4945226370,3580,3585,3585,3580,4861
20230620,113800,4927817600,3585,3580,3585,3580,5356
20230620,113700,4908631725,3580,3585,3585,3580,1454
20230620,113600,4903420960,3585,3585,3585,3580,3514
20230620,113500,4890823770,3585,3585,3585,3580,2839
20230620,113400,4880646680,3585,3585,3585,3580,1425
20230620,113300,4875538675,3585,3585,3585,3580,4391
20230620,113200,4859796945,3585,3580,3585,3580,29204
20230620,113100,4755109840,3585,3580,3585,3580,8787
20230620,113000,4723610945,3580,3585,3585,3580,3580
20230620,112900,4710782865,3585,3575,3585,3575,3439
20230620,112800,4698473255,3580,3580,3580,3575,13580
20230620,112700,4649861145,3580,3580,3580,3575,3655
20230620,112600,4636782245,3580,3580,3580,3575,2467
20230620,112500,4627955540,3575,3575,3580,3575,2485
20230620,112400,4619064120,3580,3575,3580,3575,15441
20230620,112300,4563790855,3580,3575,3580,3575,1386
20230620,112200,4558830715,3580,3580,3580,3575,2186
20230620,112100,4551010305,3580,3575,3580,3575,3343
20230620,112000,4539049985,3580,3575,3580,3575,1987
20230620,111900,4531940825,3580,3575,3580,3575,4433
20230620,111800,4516085940,3575,3580,3580,3575,1848
20230620,111700,4509472245,3575,3580,3580,3575,3022
20230620,111600,4498659015,3575,3575,3580,3575,4382
20230620,111500,4482983600,3580,3575,3580,3575,1255
20230620,111400,4478493595,3580,3580,3580,3575,2642
20230620,111300,4469039330,3580,3580,3580,3575,2483
20230620,111200,4460159905,3575,3575,3580,3575,2831
20230620,111100,4450030280,3575,3575,3575,3570,826
20230620,111000,4447077350,3575,3575,3580,3570,7651
20230620,110900,4419723070,3570,3575,3575,3565,6965
20230620,110800,4394860760,3575,3570,3575,3570,1581
20230620,110700,4389213910,3575,3565,3575,3565,2729
20230620,110600,4379463980,3570,3575,3575,3570,3168
20230620,110500,4368151395,3575,3575,3575,3570,7780
20230620,110400,4340366055,3575,3575,3575,3570,1538
20230620,110300,4334870960,3575,3580,3580,3570,8428
20230620,110200,4304743355,3580,3575,3580,3575,3398
20230620,110100,4292586605,3575,3575,3580,3570,1472
20230620,110000,4287322155,3575,3575,3580,3570,2259
20230620,105900,4279243025,3575,3575,3580,3570,2172
20230620,105800,4271484130,3575,3575,3580,3570,4169
20230620,105700,4256583410,3570,3575,3580,3570,3437
20230620,105600,4244300395,3575,3575,3575,3570,2972
20230620,105500,4233677515,3570,3575,3575,3570,3114
20230620,105400,4222552555,3575,3575,3575,3570,2468
20230620,105300,4213736425,3575,3570,3575,3570,2009
20230620,105200,4206558660,3570,3565,3575,3565,1250
20230620,105100,4202097050,3575,3575,3575,3565,2657
20230620,105000,4192601765,3575,3580,3580,3565,6410
20230620,104900,4169710885,3580,3580,3580,3580,2569
20230620,104800,4160513865,3575,3580,3580,3575,1646
20230620,104700,4154622865,3580,3575,3580,3570,12942
20230620,104600,4108353110,3575,3575,3575,3570,3186
20230620,104500,4096964275,3570,3575,3575,3570,1585
20230620,104400,4091298955,3575,3570,3575,3570,1992
20230620,104300,4084179600,3570,3570,3570,3565,3267
20230620,104200,4072518600,3570,3575,3575,3570,3790
20230620,104100,4058986315,3575,3570,3575,3570,1993
20230620,104000,4051868775,3570,3575,3575,3565,4179
20230620,103900,4036949735,3570,3575,3580,3570,4129
20230620,103800,4022191810,3570,3580,3580,3570,2596
20230620,103700,4012910105,3580,3580,3580,3575,2093
20230620,103600,4005421845,3570,3575,3580,3570,3320
20230620,103500,3993551620,3580,3575,3580,3575,1591
20230620,103400,3987858430,3575,3580,3585,3575,5562
20230620,103300,3967942945,3585,3585,3585,3580,3510
20230620,103200,3955363505,3585,3580,3585,3580,2912
20230620,103100,3944924905,3580,3580,3580,3575,3478
20230620,103000,3932478465,3580,3585,3585,3565,9748
20230620,102900,3897639785,3585,3580,3585,3575,8374
20230620,102800,3867665310,3580,3580,3580,3575,9560
20230620,102700,3833451835,3580,3575,3580,3575,6889
20230620,102600,3808808170,3575,3575,3580,3575,3198
20230620,102500,3797364895,3580,3575,3580,3570,17240
20230620,102400,3735686825,3575,3570,3575,3570,10465
20230620,102300,3698321285,3570,3570,3570,3565,1070
20230620,102200,3694501635,3565,3565,3570,3565,5663
20230620,102100,3674301715,3565,3565,3570,3560,4786
20230620,102000,3657239255,3570,3570,3570,3565,6027
20230620,101900,3635728065,3570,3565,3570,3565,3099
20230620,101800,3624664710,3565,3565,3570,3565,4148
20230620,101700,3609872640,3570,3570,3570,3565,3702
20230620,101600,3596663070,3570,3570,3570,3565,6600
20230620,101500,3573124690,3570,3570,3570,3565,3431
20230620,101400,3560880885,3570,3565,3570,3565,4218
20230620,101300,3545829850,3565,3565,3570,3565,2536
20230620,101200,3536784225,3565,3560,3565,3560,4254
20230620,101100,3521623170,3560,3560,3565,3560,2406
20230620,101000,3513049430,3560,3555,3565,3555,14675
20230620,100900,3460795485,3560,3560,3560,3555,3052
20230620,100800,3449942155,3560,3560,3560,3555,5471
20230620,100700,3430482725,3555,3560,3560,3555,4572
20230620,100600,3414222525,3555,3555,3560,3555,2814
20230620,100500,3404206995,3555,3555,3560,3555,3415
20230620,100400,3392057620,3560,3555,3560,3555,2266
20230620,100300,3383996620,3560,3555,3560,3550,2382
20230620,100200,3375530640,3555,3550,3555,3550,15080
20230620,100100,3321987985,3545,3550,3555,3545,2972
20230620,100000,3311433240,3555,3545,3555,3540,10234
20230620,095900,3275111145,3545,3545,3550,3545,2694
20230620,095800,3265557665,3545,3545,3545,3540,4843
20230620,095700,3248392310,3545,3545,3545,3540,2069
20230620,095600,3241060205,3545,3535,3545,3535,5372
20230620,095500,3222037415,3540,3540,3540,3535,3742
20230620,095400,3208792190,3540,3540,3545,3535,4407
20230620,095300,3193194660,3540,3540,3540,3535,1618
20230620,095200,3187468195,3540,3535,3540,3535,2568
20230620,095100,3178381025,3540,3530,3540,3530,3172
20230620,095000,3167159645,3530,3540,3540,3530,2783
20230620,094900,3157330690,3530,3525,3535,3525,19465
20230620,094800,3088647565,3530,3525,3530,3525,7505
20230620,094700,3062187045,3530,3525,3530,3525,7379
20230620,094600,3036175585,3530,3525,3530,3520,4018
20230620,094500,3022009905,3525,3525,3530,3525,4710
20230620,094400,3005405285,3525,3535,3535,3525,22241
20230620,094300,2926929700,3535,3540,3540,3535,5564
20230620,094200,2907257725,3535,3535,3540,3530,4221
20230620,094100,2892335750,3535,3535,3535,3530,2034
20230620,094000,2885150190,3530,3530,3535,3530,7919
20230620,093900,2857189130,3530,3545,3550,3530,23203
20230620,093800,2775108575,3545,3550,3550,3545,4015
20230620,093700,2760856380,3550,3550,3550,3540,11462
20230620,093600,2720250655,3545,3540,3550,3535,5803
20230620,093500,2699686710,3540,3535,3540,3530,29403
20230620,093400,2595827775,3540,3540,3540,3535,3536
20230620,093300,2583317250,3540,3530,3545,3530,3255
20230620,093200,2571797185,3530,3545,3545,3530,19355
20230620,093100,2503386380,3540,3545,3545,3540,3784
20230620,093000,2489985895,3545,3545,3545,3535,3813
20230620,092900,2476482080,3550,3530,3550,3530,12579
20230620,092800,2432001715,3530,3535,3540,3530,5099
20230620,092700,2413990020,3535,3545,3545,3535,7669
20230620,092600,2386827880,3545,3560,3560,3545,16940
20230620,092500,2326683215,3560,3555,3560,3555,2677
20230620,092400,2317161295,3560,3565,3570,3555,17344
20230620,092300,2255383195,3570,3580,3580,3570,5001
20230620,092200,2237502745,3580,3580,3585,3580,4191
20230620,092100,2222487285,3585,3585,3590,3580,8040
20230620,092000,2193674115,3590,3585,3590,3580,3614
20230620,091900,2180725595,3585,3565,3590,3565,14790
20230620,091800,2127866510,3560,3560,3565,3555,5691
20230620,091700,2107603245,3565,3560,3565,3550,8160
20230620,091600,2078564940,3560,3540,3560,3535,6854
20230620,091500,2054259835,3530,3515,3545,3510,30945
20230620,091400,1945232135,3515,3540,3540,3515,58819
20230620,091300,1737842100,3540,3550,3555,3540,32911
20230620,091200,1621227770,3550,3560,3565,3545,16541
20230620,091100,1562427120,3560,3560,3565,3555,10013
20230620,091000,1526760620,3565,3565,3570,3560,6570
20230620,090900,1503359980,3560,3570,3580,3560,8833
20230620,090800,1471837225,3580,3590,3600,3570,15495
20230620,090700,1416340260,3585,3600,3615,3585,22162
20230620,090600,1336531125,3610,3590,3615,3585,55360
20230620,090500,1136924025,3585,3610,3615,3585,51730
20230620,090400,950532745,3615,3605,3620,3600,51355
20230620,090300,764996115,3610,3585,3610,3580,91103
20230620,090200,437261865,3580,3560,3580,3560,47958
20230620,090100,266023785,3580,3565,3580,3565,49214
20230620,090000,90202825,3570,3545,3570,3545,25402