stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,203100,631160505,3110,3110,3110,3110,1399
20230619,203000,631160505,3110,3110,3110,3110,0
20230619,202900,631160505,3110,3110,3110,3110,0
20230619,202800,631160505,3110,3110,3110,3110,0
20230619,202700,631160505,3110,3110,3110,3110,0
20230619,202600,631160505,3110,3110,3110,3110,0
20230619,202500,631160505,3110,3110,3110,3110,0
20230619,202400,631160505,3110,3110,3110,3110,0
20230619,202300,631160505,3110,3110,3110,3110,0
20230619,202200,631160505,3110,3110,3110,3110,0
20230619,202100,631160505,3110,3110,3110,3110,0
20230619,202000,631160505,3110,3110,3110,3110,0
20230619,201900,631160505,3110,3110,3110,3110,0
20230619,201800,631160505,3110,3110,3110,3110,0
20230619,201700,631160505,3110,3110,3110,3110,0
20230619,201600,631160505,3110,3110,3110,3110,0
20230619,201500,631160505,3110,3110,3110,3110,0
20230619,201400,631160505,3110,3110,3110,3110,0
20230619,201300,631160505,3110,3110,3110,3110,0
20230619,201200,631160505,3110,3110,3110,3110,0
20230619,201100,631160505,3110,3110,3110,3110,0
20230619,201000,631160505,3110,3110,3110,3110,0
20230619,200900,631160505,3110,3110,3110,3110,0
20230619,200800,631160505,3110,3110,3110,3110,0
20230619,200700,631160505,3110,3110,3110,3110,0
20230619,200600,631160505,3110,3110,3110,3110,0
20230619,200500,631160505,3110,3110,3110,3110,0
20230619,200400,631160505,3110,3110,3110,3110,0
20230619,200300,631160505,3110,3110,3110,3110,0
20230619,200200,631160505,3110,3110,3110,3110,0
20230619,200100,631160505,3110,3110,3110,3110,1399
20230619,200000,631160505,3110,3110,3110,3110,0
20230619,195900,631160505,3110,3110,3110,3110,0
20230619,195800,631160505,3110,3110,3110,3110,0
20230619,195700,631160505,3110,3110,3110,3110,0
20230619,195600,631160505,3110,3110,3110,3110,0
20230619,195500,631160505,3110,3110,3110,3110,0
20230619,195400,631160505,3110,3110,3110,3110,0
20230619,195300,631160505,3110,3110,3110,3110,0
20230619,195200,631160505,3110,3110,3110,3110,0
20230619,195100,631160505,3110,3110,3110,3110,0
20230619,195000,631160505,3110,3110,3110,3110,0
20230619,194900,631160505,3110,3110,3110,3110,0
20230619,194800,631160505,3110,3110,3110,3110,0
20230619,194700,631160505,3110,3110,3110,3110,0
20230619,194600,631160505,3110,3110,3110,3110,0
20230619,194500,631160505,3110,3110,3110,3110,0
20230619,194400,631160505,3110,3110,3110,3110,0
20230619,194300,631160505,3110,3110,3110,3110,0
20230619,194200,631160505,3110,3110,3110,3110,0
20230619,194100,631160505,3110,3110,3110,3110,0
20230619,194000,631160505,3110,3110,3110,3110,0
20230619,193900,631160505,3110,3110,3110,3110,0
20230619,193800,631160505,3110,3110,3110,3110,0
20230619,193700,631160505,3110,3110,3110,3110,0
20230619,193600,631160505,3110,3110,3110,3110,0
20230619,193500,631160505,3110,3110,3110,3110,0
20230619,193400,631160505,3110,3110,3110,3110,0
20230619,193300,631160505,3110,3110,3110,3110,0
20230619,193200,631160505,3110,3110,3110,3110,0
20230619,193100,631160505,3110,3110,3110,3110,1399
20230619,193000,631160505,3110,3110,3110,3110,0
20230619,192900,631160505,3110,3110,3110,3110,0
20230619,192800,631160505,3110,3110,3110,3110,0
20230619,192700,631160505,3110,3110,3110,3110,0
20230619,192600,631160505,3110,3110,3110,3110,0
20230619,192500,631160505,3110,3110,3110,3110,0
20230619,192400,631160505,3110,3110,3110,3110,0
20230619,192300,631160505,3110,3110,3110,3110,0
20230619,192200,631160505,3110,3110,3110,3110,0
20230619,192100,631160505,3110,3110,3110,3110,0
20230619,192000,631160505,3110,3110,3110,3110,0
20230619,191900,631160505,3110,3110,3110,3110,0
20230619,191800,631160505,3110,3110,3110,3110,0
20230619,191700,631160505,3110,3110,3110,3110,0
20230619,191600,631160505,3110,3110,3110,3110,0
20230619,191500,631160505,3110,3110,3110,3110,0
20230619,191400,631160505,3110,3110,3110,3110,0
20230619,191300,631160505,3110,3110,3110,3110,0
20230619,191200,631160505,3110,3110,3110,3110,0
20230619,191100,631160505,3110,3110,3110,3110,0
20230619,191000,631160505,3110,3110,3110,3110,0
20230619,190900,631160505,3110,3110,3110,3110,0
20230619,190800,631160505,3110,3110,3110,3110,0
20230619,190700,631160505,3110,3110,3110,3110,0
20230619,190600,631160505,3110,3110,3110,3110,0
20230619,190500,631160505,3110,3110,3110,3110,0
20230619,190400,631160505,3110,3110,3110,3110,0
20230619,190300,631160505,3110,3110,3110,3110,0
20230619,190200,631160505,3110,3110,3110,3110,0
20230619,190100,631160505,3110,3110,3110,3110,1399
20230619,190000,631160505,3110,3110,3110,3110,0
20230619,185900,631160505,3110,3110,3110,3110,0
20230619,185800,631160505,3110,3110,3110,3110,0
20230619,185700,631160505,3110,3110,3110,3110,0
20230619,185600,631160505,3110,3110,3110,3110,0
20230619,185500,631160505,3110,3110,3110,3110,0
20230619,185400,631160505,3110,3110,3110,3110,0
20230619,185300,631160505,3110,3110,3110,3110,0
20230619,185200,631160505,3110,3110,3110,3110,0
20230619,185100,631160505,3110,3110,3110,3110,0
20230619,185000,631160505,3110,3110,3110,3110,0
20230619,184900,631160505,3110,3110,3110,3110,0
20230619,184800,631160505,3110,3110,3110,3110,0
20230619,184700,631160505,3110,3110,3110,3110,0
20230619,184600,631160505,3110,3110,3110,3110,0
20230619,184500,631160505,3110,3110,3110,3110,0
20230619,184400,631160505,3110,3110,3110,3110,0
20230619,184300,631160505,3110,3110,3110,3110,0
20230619,184200,631160505,3110,3110,3110,3110,0
20230619,184100,631160505,3110,3110,3110,3110,0
20230619,184000,631160505,3110,3110,3110,3110,0
20230619,183900,631160505,3110,3110,3110,3110,0
20230619,183800,631160505,3110,3110,3110,3110,0
20230619,183700,631160505,3110,3110,3110,3110,0
20230619,183600,631160505,3110,3110,3110,3110,0
20230619,183500,631160505,3110,3110,3110,3110,0
20230619,183400,631160505,3110,3110,3110,3110,0
20230619,183300,631160505,3110,3110,3110,3110,0
20230619,183200,631160505,3110,3110,3110,3110,0
20230619,183100,631160505,3110,3110,3110,3110,1399
20230619,183000,631160505,3110,3110,3110,3110,0
20230619,182900,631160505,3110,3110,3110,3110,0
20230619,182800,631160505,3110,3110,3110,3110,0
20230619,182700,631160505,3110,3110,3110,3110,0
20230619,182600,631160505,3110,3110,3110,3110,0
20230619,182500,631160505,3110,3110,3110,3110,0
20230619,182400,631160505,3110,3110,3110,3110,0
20230619,182300,631160505,3110,3110,3110,3110,0
20230619,182200,631160505,3110,3110,3110,3110,0
20230619,182100,631160505,3110,3110,3110,3110,0
20230619,182000,631160505,3110,3110,3110,3110,0
20230619,181900,631160505,3110,3110,3110,3110,0
20230619,181800,631160505,3110,3110,3110,3110,0
20230619,181700,631160505,3110,3110,3110,3110,0
20230619,181600,631160505,3110,3110,3110,3110,0
20230619,181500,631160505,3110,3110,3110,3110,0
20230619,181400,631160505,3110,3110,3110,3110,0
20230619,181300,631160505,3110,3110,3110,3110,0
20230619,181200,631160505,3110,3110,3110,3110,0
20230619,181100,631160505,3110,3110,3110,3110,0
20230619,181000,631160505,3110,3110,3110,3110,0
20230619,180900,631160505,3110,3110,3110,3110,0
20230619,180800,631160505,3110,3110,3110,3110,0
20230619,180700,631160505,3110,3110,3110,3110,0
20230619,180600,631160505,3110,3110,3110,3110,0
20230619,180500,631160505,3110,3110,3110,3110,0
20230619,180400,631160505,3110,3110,3110,3110,0
20230619,180300,631160505,3110,3110,3110,3110,0
20230619,180200,631160505,3110,3110,3110,3110,0
20230619,180100,631160505,3110,3110,3110,3110,1399
20230619,180000,631160505,3110,3110,3110,3110,0
20230619,175900,631160505,3110,3110,3110,3110,0
20230619,175800,631160505,3110,3110,3110,3110,0
20230619,175700,631160505,3110,3110,3110,3110,0
20230619,175600,631160505,3110,3110,3110,3110,0
20230619,175500,631160505,3110,3110,3110,3110,0
20230619,175400,631160505,3110,3110,3110,3110,0
20230619,175300,631160505,3110,3110,3110,3110,0
20230619,175200,631160505,3110,3110,3110,3110,0
20230619,175100,631160505,3110,3110,3110,3110,0
20230619,175000,631160505,3110,3110,3110,3110,0
20230619,174900,631160505,3110,3110,3110,3110,0
20230619,174800,631160505,3110,3110,3110,3110,0
20230619,174700,631160505,3110,3110,3110,3110,0
20230619,174600,631160505,3110,3110,3110,3110,0
20230619,174500,631160505,3110,3110,3110,3110,0
20230619,174400,631160505,3110,3110,3110,3110,0
20230619,174300,631160505,3110,3110,3110,3110,0
20230619,174200,631160505,3110,3110,3110,3110,0
20230619,174100,631160505,3110,3110,3110,3110,0
20230619,174000,631160505,3110,3110,3110,3110,0
20230619,173900,631160505,3110,3110,3110,3110,0
20230619,173800,631160505,3110,3110,3110,3110,0
20230619,173700,631160505,3110,3110,3110,3110,0
20230619,173600,631160505,3110,3110,3110,3110,0
20230619,173500,631160505,3110,3110,3110,3110,0
20230619,173400,631160505,3110,3110,3110,3110,0
20230619,173300,631160505,3110,3110,3110,3110,0
20230619,173200,631160505,3110,3110,3110,3110,0
20230619,173100,631160505,3110,3110,3110,3110,1399
20230619,173000,631160505,3110,3110,3110,3110,0
20230619,172900,631160505,3110,3110,3110,3110,0
20230619,172800,631160505,3110,3110,3110,3110,0
20230619,172700,631160505,3110,3110,3110,3110,0
20230619,172600,631160505,3110,3110,3110,3110,0
20230619,172500,631160505,3110,3110,3110,3110,0
20230619,172400,631160505,3110,3110,3110,3110,0
20230619,172300,631160505,3110,3110,3110,3110,0
20230619,172200,631160505,3110,3110,3110,3110,0
20230619,172100,631160505,3110,3110,3110,3110,0
20230619,172000,631160505,3110,3110,3110,3110,0
20230619,171900,631160505,3110,3110,3110,3110,0
20230619,171800,631160505,3110,3110,3110,3110,0
20230619,171700,631160505,3110,3110,3110,3110,0
20230619,171600,631160505,3110,3110,3110,3110,0
20230619,171500,631160505,3110,3110,3110,3110,0
20230619,171400,631160505,3110,3110,3110,3110,0
20230619,171300,631160505,3110,3110,3110,3110,0
20230619,171200,631160505,3110,3110,3110,3110,0
20230619,171100,631160505,3110,3110,3110,3110,0
20230619,171000,631160505,3110,3110,3110,3110,0
20230619,170900,631160505,3110,3110,3110,3110,0
20230619,170800,631160505,3110,3110,3110,3110,0
20230619,170700,631160505,3110,3110,3110,3110,0
20230619,170600,631160505,3110,3110,3110,3110,0
20230619,170500,631160505,3110,3110,3110,3110,0
20230619,170400,631160505,3110,3110,3110,3110,0
20230619,170300,631160505,3110,3110,3110,3110,0
20230619,170200,631160505,3110,3110,3110,3110,0
20230619,170100,631160505,3110,3110,3110,3110,1399
20230619,170000,631160505,3110,3110,3110,3110,0
20230619,165900,631160505,3110,3110,3110,3110,0
20230619,165800,631160505,3110,3110,3110,3110,0
20230619,165700,631160505,3110,3110,3110,3110,0
20230619,165600,631160505,3110,3110,3110,3110,0
20230619,165500,631160505,3110,3110,3110,3110,0
20230619,165400,631160505,3110,3110,3110,3110,0
20230619,165300,631160505,3110,3110,3110,3110,0
20230619,165200,631160505,3110,3110,3110,3110,0
20230619,165100,631160505,3110,3110,3110,3110,0
20230619,165000,631160505,3110,3110,3110,3110,0
20230619,164900,631160505,3110,3110,3110,3110,0
20230619,164800,631160505,3110,3110,3110,3110,0
20230619,164700,631160505,3110,3110,3110,3110,0
20230619,164600,631160505,3110,3110,3110,3110,0
20230619,164500,631160505,3110,3110,3110,3110,0
20230619,164400,631160505,3110,3110,3110,3110,0
20230619,164300,631160505,3110,3110,3110,3110,0
20230619,164200,631160505,3110,3110,3110,3110,0
20230619,164100,631160505,3110,3110,3110,3110,0
20230619,164000,631160505,3110,3110,3110,3110,0
20230619,163900,631160505,3110,3110,3110,3110,0
20230619,163800,631160505,3110,3110,3110,3110,0
20230619,163700,631160505,3110,3110,3110,3110,0
20230619,163600,631160505,3110,3110,3110,3110,0
20230619,163500,631160505,3110,3110,3110,3110,0
20230619,163400,631160505,3110,3110,3110,3110,0
20230619,163300,631160505,3110,3110,3110,3110,0
20230619,163200,631160505,3110,3110,3110,3110,0
20230619,163100,631160505,3110,3110,3110,3110,1399
20230619,163000,631160505,3110,3110,3110,3110,0
20230619,162900,631160505,3110,3110,3110,3110,0
20230619,162800,631160505,3110,3110,3110,3110,0
20230619,162700,631160505,3110,3110,3110,3110,0
20230619,162600,631160505,3110,3110,3110,3110,0
20230619,162500,631160505,3110,3110,3110,3110,0
20230619,162400,631160505,3110,3110,3110,3110,0
20230619,162300,631160505,3110,3110,3110,3110,0
20230619,162200,631160505,3110,3110,3110,3110,0
20230619,162100,631160505,3110,3110,3110,3110,0
20230619,162000,631160505,3110,3110,3110,3110,0
20230619,161900,631160505,3110,3110,3110,3110,0
20230619,161800,631160505,3110,3110,3110,3110,0
20230619,161700,631160505,3110,3110,3110,3110,0
20230619,161600,631160505,3110,3110,3110,3110,0
20230619,161500,631160505,3110,3110,3110,3110,0
20230619,161400,631160505,3110,3110,3110,3110,0
20230619,161300,631160505,3110,3110,3110,3110,0
20230619,161200,631160505,3110,3110,3110,3110,0
20230619,161100,631160505,3110,3110,3110,3110,0
20230619,161000,631160505,3110,3110,3110,3110,0
20230619,160900,631160505,3110,3110,3110,3110,0
20230619,160800,631160505,3110,3110,3110,3110,0
20230619,160700,631160505,3110,3110,3110,3110,0
20230619,160600,631160505,3110,3110,3110,3110,0
20230619,160500,631160505,3110,3110,3110,3110,0
20230619,160400,631160505,3110,3110,3110,3110,0
20230619,160300,631160505,3110,3110,3110,3110,0
20230619,160200,631160505,3110,3110,3110,3110,0
20230619,160100,631160505,3110,3110,3110,3110,1399
20230619,160000,631160505,3110,3110,3110,3110,0
20230619,155900,631160505,3110,3110,3110,3110,0
20230619,155800,631160505,3110,3110,3110,3110,0
20230619,155700,631160505,3110,3110,3110,3110,0
20230619,155600,631160505,3110,3110,3110,3110,0
20230619,155500,631160505,3110,3110,3110,3110,0
20230619,155400,631160505,3110,3110,3110,3110,0
20230619,155300,631160505,3110,3110,3110,3110,0
20230619,155200,631160505,3110,3110,3110,3110,0
20230619,155100,631160505,3110,3110,3110,3110,0
20230619,155000,631160505,3110,3110,3110,3110,0
20230619,154900,631160505,3110,3110,3110,3110,0
20230619,154800,631160505,3110,3110,3110,3110,0
20230619,154700,631160505,3110,3110,3110,3110,0
20230619,154600,631160505,3110,3110,3110,3110,0
20230619,154500,631160505,3110,3110,3110,3110,0
20230619,154400,631160505,3110,3110,3110,3110,0
20230619,154300,631160505,3110,3110,3110,3110,0
20230619,154200,631160505,3110,3110,3110,3110,0
20230619,154100,631160505,3110,3110,3110,3110,0
20230619,154000,631160505,3110,3110,3110,3110,0
20230619,153900,631160505,3110,3110,3110,3110,0
20230619,153800,631160505,3110,3110,3110,3110,0
20230619,153700,631160505,3110,3110,3110,3110,0
20230619,153600,631160505,3110,3110,3110,3110,0
20230619,153500,631160505,3110,3110,3110,3110,0
20230619,153400,631160505,3110,3110,3110,3110,0
20230619,153300,631160505,3110,3110,3110,3110,0
20230619,153200,631160505,3110,3110,3110,3110,0
20230619,153100,631160505,3110,3110,3110,3110,1399
20230619,153000,631160505,3110,3110,3110,3110,1399
20230619,152900,626809615,3110,3110,3110,3110,0
20230619,152800,626809615,3110,3110,3110,3110,0
20230619,152700,626809615,3110,3110,3110,3110,0
20230619,152600,626809615,3110,3110,3110,3110,0
20230619,152500,626809615,3110,3110,3110,3110,0
20230619,152400,626809615,3110,3110,3110,3110,0
20230619,152300,626809615,3110,3110,3110,3110,0
20230619,152200,626809615,3110,3110,3110,3110,0
20230619,152100,626809615,3110,3110,3110,3110,0
20230619,152000,626809615,3110,3110,3110,3110,0
20230619,151900,626809615,3110,3105,3110,3105,230
20230619,151800,626095315,3105,3105,3105,3105,0
20230619,151700,626095315,3105,3110,3110,3105,1245
20230619,151600,622228300,3110,3110,3110,3110,100
20230619,151500,621917300,3110,3110,3110,3110,0
20230619,151400,621917300,3110,3110,3110,3110,234
20230619,151300,621189560,3105,3105,3105,3105,9
20230619,151200,621161615,3110,3110,3110,3110,2066
20230619,151100,614736355,3115,3110,3115,3110,500
20230619,151000,613180355,3110,3110,3110,3110,3
20230619,150900,613171025,3110,3110,3110,3110,0
20230619,150800,613171025,3110,3110,3110,3110,100
20230619,150700,612860025,3110,3110,3110,3110,0
20230619,150600,612860025,3110,3110,3110,3110,1603
20230619,150500,607874695,3110,3110,3110,3110,1000
20230619,150400,604764695,3105,3110,3110,3105,649
20230619,150300,602747805,3110,3110,3110,3110,1175
20230619,150200,599093555,3110,3110,3110,3110,176
20230619,150100,598546195,3110,3110,3110,3110,61
20230619,150000,598356485,3110,3110,3110,3110,616
20230619,145900,596440725,3110,3110,3110,3110,2200
20230619,145800,589598725,3110,3110,3110,3110,0
20230619,145700,589598725,3110,3110,3110,3110,0
20230619,145600,589598725,3110,3110,3110,3105,1704
20230619,145500,584307785,3110,3110,3110,3110,210
20230619,145400,583654685,3105,3110,3110,3105,381
20230619,145300,582470680,3110,3110,3110,3110,1504
20230619,145200,577793240,3110,3110,3110,3110,5220
20230619,145100,561559040,3110,3110,3110,3110,1568
20230619,145000,556682560,3110,3105,3110,3105,1267
20230619,144900,552746780,3105,3110,3110,3105,7300
20230619,144800,530058780,3110,3120,3120,3110,20
20230619,144700,529996570,3110,3110,3120,3110,12303
20230619,144600,491734220,3120,3115,3120,3110,21600
20230619,144500,424541175,3115,3115,3115,3115,0
20230619,144400,424541175,3115,3115,3115,3115,0
20230619,144300,424541175,3115,3115,3115,3115,0
20230619,144200,424541175,3115,3115,3115,3115,200
20230619,144100,423918175,3115,3115,3115,3115,51
20230619,144000,423759310,3115,3115,3115,3115,32
20230619,143900,423659630,3115,3115,3115,3115,0
20230619,143800,423659630,3115,3115,3115,3115,450
20230619,143700,422257880,3115,3115,3115,3115,0
20230619,143600,422257880,3115,3115,3115,3115,0
20230619,143500,422257880,3115,3115,3115,3115,0
20230619,143400,422257880,3115,3115,3115,3115,2289
20230619,143300,415127645,3115,3115,3115,3115,0
20230619,143200,415127645,3115,3115,3115,3115,100
20230619,143100,414816145,3120,3120,3120,3120,0
20230619,143000,414816145,3120,3120,3120,3120,1
20230619,142900,414813025,3120,3120,3120,3120,24
20230619,142800,414738145,3120,3120,3120,3120,3
20230619,142700,414728785,3120,3120,3120,3120,0
20230619,142600,414728785,3120,3120,3120,3120,0
20230619,142500,414728785,3120,3120,3120,3120,0
20230619,142400,414728785,3120,3120,3120,3120,0
20230619,142300,414728785,3120,3115,3120,3115,23
20230619,142200,414657130,3115,3115,3115,3115,78
20230619,142100,414414160,3120,3120,3120,3120,0
20230619,142000,414414160,3120,3120,3120,3120,100
20230619,141900,414102160,3120,3120,3120,3120,2
20230619,141800,414095920,3120,3120,3120,3120,1000
20230619,141700,410975920,3110,3110,3110,3110,0
20230619,141600,410975920,3110,3115,3115,3110,5002
20230619,141500,395394700,3120,3120,3120,3120,2609
20230619,141400,387254620,3120,3120,3120,3120,900
20230619,141300,384446620,3125,3125,3125,3125,0
20230619,141200,384446620,3125,3125,3125,3125,0
20230619,141100,384446620,3125,3120,3125,3120,12
20230619,141000,384409170,3120,3120,3120,3120,500
20230619,140900,382849170,3125,3125,3125,3125,0
20230619,140800,382849170,3125,3125,3125,3125,1
20230619,140700,382846045,3125,3125,3125,3125,486
20230619,140600,381327295,3125,3125,3125,3125,19
20230619,140500,381267920,3125,3125,3125,3125,300
20230619,140400,380330420,3125,3125,3125,3125,0
20230619,140300,380330420,3125,3120,3125,3120,302
20230619,140200,379388170,3120,3120,3120,3120,0
20230619,140100,379388170,3120,3120,3120,3120,0
20230619,140000,379388170,3120,3120,3120,3120,357
20230619,135900,378274330,3125,3125,3125,3125,503
20230619,135800,376702455,3125,3125,3125,3125,0
20230619,135700,376702455,3125,3125,3125,3125,0
20230619,135600,376702455,3125,3125,3125,3125,0
20230619,135500,376702455,3125,3125,3125,3125,2
20230619,135400,376696205,3125,3125,3125,3125,0
20230619,135300,376696205,3125,3125,3125,3125,0
20230619,135200,376696205,3125,3125,3125,3125,1
20230619,135100,376693080,3125,3120,3125,3120,3180
20230619,135000,366771470,3120,3120,3120,3120,0
20230619,134900,366771470,3120,3120,3120,3120,0
20230619,134800,366771470,3120,3120,3120,3120,13
20230619,134700,366730910,3120,3125,3125,3120,2438
20230619,134600,359112660,3130,3130,3130,3130,0
20230619,134500,359112660,3130,3130,3130,3130,0
20230619,134400,359112660,3130,3130,3130,3130,0
20230619,134300,359112660,3130,3125,3130,3125,373
20230619,134200,357947020,3130,3130,3130,3130,0
20230619,134100,357947020,3130,3130,3130,3130,0
20230619,134000,357947020,3130,3130,3130,3130,0
20230619,133900,357947020,3130,3130,3130,3130,2
20230619,133800,357940760,3130,3130,3130,3130,0
20230619,133700,357940760,3130,3130,3130,3130,0
20230619,133600,357940760,3130,3130,3130,3130,0
20230619,133500,357940760,3130,3130,3130,3130,2
20230619,133400,357934500,3125,3125,3125,3125,0
20230619,133300,357934500,3125,3125,3125,3125,0
20230619,133200,357934500,3125,3125,3125,3125,0
20230619,133100,357934500,3125,3130,3130,3125,12
20230619,133000,357896990,3125,3125,3125,3125,900
20230619,132900,355084490,3130,3130,3130,3130,0
20230619,132800,355084490,3130,3130,3130,3130,0
20230619,132700,355084490,3130,3130,3130,3130,3
20230619,132600,355075100,3130,3130,3130,3130,0
20230619,132500,355075100,3130,3130,3130,3130,0
20230619,132400,355075100,3130,3130,3130,3130,0
20230619,132300,355075100,3130,3130,3130,3130,2
20230619,132200,355068840,3130,3130,3130,3130,5
20230619,132100,355053190,3130,3130,3130,3130,0
20230619,132000,355053190,3130,3130,3130,3130,47
20230619,131900,354906080,3130,3130,3130,3130,2
20230619,131800,354899820,3130,3130,3130,3130,700
20230619,131700,352708820,3130,3130,3130,3130,0
20230619,131600,352708820,3130,3130,3130,3130,0
20230619,131500,352708820,3130,3130,3130,3130,3
20230619,131400,352699430,3130,3130,3130,3130,0
20230619,131300,352699430,3130,3130,3130,3130,0
20230619,131200,352699430,3130,3130,3130,3130,0
20230619,131100,352699430,3130,3130,3130,3130,2
20230619,131000,352693170,3130,3130,3130,3130,964
20230619,130900,349675850,3135,3135,3135,3135,0
20230619,130800,349675850,3135,3125,3135,3125,2050
20230619,130700,343259400,3130,3130,3130,3130,2
20230619,130600,343253140,3130,3130,3130,3130,5
20230619,130500,343237490,3130,3130,3130,3130,0
20230619,130400,343237490,3130,3130,3130,3130,0
20230619,130300,343237490,3130,3130,3130,3130,2
20230619,130200,343231230,3125,3125,3125,3125,10100
20230619,130100,311668730,3130,3125,3130,3125,947
20230619,130000,308709340,3125,3125,3125,3125,0
20230619,125900,308709340,3125,3125,3125,3125,803
20230619,125800,306199965,3125,3125,3125,3125,0
20230619,125700,306199965,3125,3125,3125,3125,0
20230619,125600,306199965,3125,3125,3125,3125,0
20230619,125500,306199965,3125,3125,3125,3125,2
20230619,125400,306193715,3120,3120,3120,3120,1
20230619,125300,306190595,3125,3125,3125,3125,500
20230619,125200,304628095,3125,3125,3125,3125,0
20230619,125100,304628095,3125,3125,3125,3125,2
20230619,125000,304621845,3125,3125,3125,3125,0
20230619,124900,304621845,3125,3125,3125,3125,0
20230619,124800,304621845,3125,3125,3125,3125,0
20230619,124700,304621845,3125,3125,3125,3125,102
20230619,124600,304303095,3125,3125,3125,3125,70
20230619,124500,304084345,3125,3125,3125,3125,0
20230619,124400,304084345,3125,3125,3125,3125,0
20230619,124300,304084345,3125,3125,3125,3125,0
20230619,124200,304084345,3125,3120,3125,3120,304
20230619,124100,303134350,3120,3125,3125,3120,9
20230619,124000,303106245,3125,3125,3125,3125,0
20230619,123900,303106245,3125,3125,3125,3125,0
20230619,123800,303106245,3125,3125,3125,3125,2
20230619,123700,303099995,3125,3125,3125,3125,20
20230619,123600,303037495,3125,3125,3125,3125,0
20230619,123500,303037495,3125,3125,3125,3125,0
20230619,123400,303037495,3125,3125,3125,3125,7
20230619,123300,303015620,3125,3125,3125,3125,0
20230619,123200,303015620,3125,3125,3125,3125,0
20230619,123100,303015620,3125,3125,3125,3125,0
20230619,123000,303015620,3125,3120,3125,3120,3
20230619,122900,303006250,3125,3125,3125,3125,0
20230619,122800,303006250,3125,3125,3125,3125,4
20230619,122700,302993750,3125,3125,3125,3125,13
20230619,122600,302953125,3125,3125,3125,3125,27
20230619,122500,302868750,3125,3125,3125,3125,0
20230619,122400,302868750,3125,3125,3125,3125,0
20230619,122300,302868750,3125,3125,3125,3125,0
20230619,122200,302868750,3125,3125,3125,3125,602
20230619,122100,300987500,3125,3125,3125,3125,4
20230619,122000,300975000,3125,3125,3125,3125,0
20230619,121900,300975000,3125,3125,3125,3125,0
20230619,121800,300975000,3125,3125,3125,3125,272
20230619,121700,300125000,3125,3125,3125,3125,492
20230619,121600,298587500,3130,3130,3130,3130,0
20230619,121500,298587500,3130,3130,3130,3130,0
20230619,121400,298587500,3130,3130,3130,3130,3
20230619,121300,298578110,3125,3125,3125,3125,500
20230619,121200,297015610,3125,3125,3125,3125,0
20230619,121100,297015610,3125,3130,3130,3125,431
20230619,121000,295668730,3130,3130,3130,3130,206
20230619,120900,295023950,3130,3130,3130,3130,0
20230619,120800,295023950,3130,3130,3130,3130,0
20230619,120700,295023950,3130,3130,3130,3130,0
20230619,120600,295023950,3130,3130,3130,3130,22
20230619,120500,294955090,3130,3130,3130,3130,0
20230619,120400,294955090,3130,3130,3130,3130,0
20230619,120300,294955090,3130,3130,3130,3130,0
20230619,120200,294955090,3130,3130,3130,3130,2
20230619,120100,294948830,3130,3130,3130,3130,0
20230619,120000,294948830,3130,3130,3130,3130,1
20230619,115900,294945700,3130,3130,3130,3130,0
20230619,115800,294945700,3130,3130,3130,3130,3
20230619,115700,294936310,3130,3130,3130,3130,3
20230619,115600,294926920,3130,3130,3130,3130,1740
20230619,115500,289480720,3135,3135,3135,3135,1030
20230619,115400,286251670,3140,3135,3140,3135,14
20230619,115300,286207760,3140,3140,3140,3140,5
20230619,115200,286192060,3140,3140,3140,3140,5
20230619,115100,286176360,3140,3140,3140,3140,0
20230619,115000,286176360,3140,3140,3140,3140,2
20230619,114900,286170080,3140,3140,3140,3140,0
20230619,114800,286170080,3140,3140,3140,3140,0
20230619,114700,286170080,3140,3140,3140,3140,0
20230619,114600,286170080,3140,3135,3140,3135,826
20230619,114500,283580310,3135,3135,3135,3135,201
20230619,114400,282950175,3135,3135,3135,3135,0
20230619,114300,282950175,3135,3135,3135,3135,0
20230619,114200,282950175,3135,3135,3135,3135,723
20230619,114100,280683570,3135,3135,3135,3135,2000
20230619,114000,274413570,3135,3135,3135,3135,0
20230619,113900,274413570,3135,3135,3135,3135,0
20230619,113800,274413570,3135,3135,3135,3135,42
20230619,113700,274281900,3135,3135,3135,3130,71
20230619,113600,274059640,3135,3135,3135,3135,43
20230619,113500,273924835,3130,3130,3130,3130,95
20230619,113400,273627485,3135,3135,3135,3135,2
20230619,113300,273621215,3135,3135,3135,3135,0
20230619,113200,273621215,3135,3135,3135,3135,36
20230619,113100,273508355,3130,3130,3130,3130,0
20230619,113000,273508355,3130,3130,3130,3130,389
20230619,112900,272290785,3130,3130,3130,3130,0
20230619,112800,272290785,3130,3130,3130,3130,3
20230619,112700,272281395,3130,3130,3130,3130,0
20230619,112600,272281395,3130,3130,3130,3130,3
20230619,112500,272272005,3125,3125,3125,3125,0
20230619,112400,272272005,3125,3125,3125,3125,0
20230619,112300,272272005,3125,3125,3125,3125,398
20230619,112200,271028255,3125,3130,3130,3125,1052
20230619,112100,267735745,3130,3130,3130,3130,0
20230619,112000,267735745,3130,3130,3130,3130,0
20230619,111900,267735745,3130,3130,3130,3130,0
20230619,111800,267735745,3130,3125,3130,3125,46
20230619,111700,267591985,3125,3125,3125,3125,586
20230619,111600,265760735,3125,3120,3125,3120,3122
20230619,111500,256014490,3120,3120,3120,3120,0
20230619,111400,256014490,3120,3120,3120,3120,0
20230619,111300,256014490,3120,3120,3120,3120,3000
20230619,111200,246654490,3125,3125,3125,3125,0
20230619,111100,246654490,3125,3125,3125,3125,0
20230619,111000,246654490,3125,3125,3125,3125,3
20230619,110900,246645115,3120,3120,3120,3120,50
20230619,110800,246489115,3120,3120,3120,3120,149
20230619,110700,246024235,3120,3120,3120,3120,500
20230619,110600,244464235,3120,3120,3120,3120,800
20230619,110500,241968235,3120,3120,3120,3120,0
20230619,110400,241968235,3120,3120,3120,3120,0
20230619,110300,241968235,3120,3120,3120,3120,90
20230619,110200,241687435,3120,3120,3120,3120,150
20230619,110100,241219435,3120,3120,3120,3120,0
20230619,110000,241219435,3120,3125,3125,3120,702
20230619,105900,239025690,3125,3125,3125,3125,0
20230619,105800,239025690,3125,3120,3125,3115,3051
20230619,105700,229511320,3120,3120,3120,3120,0
20230619,105600,229511320,3120,3120,3120,3120,2768
20230619,105500,220875160,3120,3120,3120,3120,1080
20230619,105400,217505560,3125,3125,3125,3125,0
20230619,105300,217505560,3125,3125,3125,3125,0
20230619,105200,217505560,3125,3125,3125,3125,99
20230619,105100,217196185,3125,3125,3125,3125,0
20230619,105000,217196185,3125,3125,3125,3125,1
20230619,104900,217193060,3125,3125,3125,3125,900
20230619,104800,214380560,3120,3120,3120,3120,0
20230619,104700,214380560,3120,3120,3120,3120,250
20230619,104600,213600560,3130,3130,3130,3130,0
20230619,104500,213600560,3130,3130,3130,3130,0
20230619,104400,213600560,3130,3125,3130,3125,623
20230619,104300,211653535,3125,3125,3125,3125,2012
20230619,104200,205366035,3130,3130,3130,3130,6
20230619,104100,205347255,3130,3130,3130,3130,0
20230619,104000,205347255,3130,3130,3130,3130,0
20230619,103900,205347255,3130,3130,3130,3130,0
20230619,103800,205347255,3130,3125,3130,3125,2299
20230619,103700,198157330,3125,3125,3125,3125,1500
20230619,103600,193469830,3120,3120,3120,3120,0
20230619,103500,193469830,3120,3120,3120,3120,503
20230619,103400,191900470,3120,3120,3120,3120,0
20230619,103300,191900470,3120,3120,3120,3120,0
20230619,103200,191900470,3120,3125,3125,3120,466
20230619,103100,190444520,3125,3120,3125,3120,1030
20230619,103000,187225920,3120,3120,3120,3120,0
20230619,102900,187225920,3120,3120,3120,3120,338
20230619,102800,186171360,3115,3115,3115,3115,3000
20230619,102700,176826360,3115,3115,3115,3115,0
20230619,102600,176826360,3115,3120,3120,3115,2597
20230619,102500,168732770,3120,3120,3120,3120,1
20230619,102400,168729650,3120,3120,3120,3120,0
20230619,102300,168729650,3120,3120,3120,3120,294
20230619,102200,167812370,3120,3120,3120,3120,0
20230619,102100,167812370,3120,3120,3120,3120,0
20230619,102000,167812370,3120,3120,3120,3120,270
20230619,101900,166969970,3120,3120,3120,3120,0
20230619,101800,166969970,3120,3120,3120,3120,0
20230619,101700,166969970,3120,3120,3120,3120,2000
20230619,101600,160729970,3120,3120,3120,3120,1005
20230619,101500,157594370,3120,3120,3120,3120,0
20230619,101400,157594370,3120,3120,3120,3120,0
20230619,101300,157594370,3120,3120,3120,3120,0
20230619,101200,157594370,3120,3120,3120,3120,0
20230619,101100,157594370,3120,3120,3120,3120,0
20230619,101000,157594370,3120,3120,3120,3120,736
20230619,100900,155298050,3120,3120,3120,3120,0
20230619,100800,155298050,3120,3115,3120,3115,60
20230619,100700,155111100,3120,3120,3120,3120,1
20230619,100600,155107980,3120,3120,3120,3120,253
20230619,100500,154318620,3120,3120,3120,3120,178
20230619,100400,153763260,3120,3120,3120,3120,0
20230619,100300,153763260,3120,3120,3120,3120,1759
20230619,100200,148275180,3120,3120,3120,3120,0
20230619,100100,148275180,3120,3120,3120,3120,0
20230619,100000,148275180,3120,3120,3120,3120,1
20230619,095900,148272060,3115,3115,3115,3115,0
20230619,095800,148272060,3115,3115,3115,3115,0
20230619,095700,148272060,3115,3115,3115,3115,0
20230619,095600,148272060,3115,3115,3115,3115,421
20230619,095500,146960645,3115,3115,3115,3115,3
20230619,095400,146951300,3115,3115,3115,3115,200
20230619,095300,146328300,3110,3110,3110,3110,1
20230619,095200,146325190,3120,3110,3120,3110,51
20230619,095100,146166570,3110,3115,3115,3110,3300
20230619,095000,135899205,3115,3115,3115,3115,0
20230619,094900,135899205,3115,3115,3115,3115,0
20230619,094800,135899205,3115,3120,3120,3115,2510
20230619,094700,128080505,3120,3120,3120,3120,500
20230619,094600,126520505,3125,3125,3125,3125,1
20230619,094500,126517380,3125,3120,3125,3120,5
20230619,094400,126501760,3125,3125,3125,3125,0
20230619,094300,126501760,3125,3125,3125,3125,0
20230619,094200,126501760,3125,3125,3125,3125,55
20230619,094100,126329885,3115,3115,3115,3115,1593
20230619,094000,121367690,3115,3115,3115,3115,53
20230619,093900,121202595,3115,3115,3115,3115,0
20230619,093800,121202595,3115,3115,3115,3115,1
20230619,093700,121199480,3115,3120,3125,3115,212
20230619,093600,120537095,3115,3115,3115,3115,6
20230619,093500,120518405,3115,3115,3115,3115,1
20230619,093400,120515290,3115,3115,3115,3115,200
20230619,093300,119892290,3115,3110,3115,3110,2019
20230619,093200,113604705,3115,3115,3115,3115,262
20230619,093100,112788575,3120,3130,3130,3120,1602
20230619,093000,107782325,3120,3120,3120,3120,0
20230619,092900,107782325,3120,3115,3120,3115,148
20230619,092800,107320605,3115,3110,3115,3110,2303
20230619,092700,100154325,3110,3110,3110,3110,0
20230619,092600,100154325,3110,3110,3110,3110,963
20230619,092500,97159395,3115,3115,3115,3115,95
20230619,092400,96863470,3115,3125,3125,3115,6184
20230619,092300,77596960,3125,3125,3125,3125,40
20230619,092200,77471960,3125,3125,3125,3125,600
20230619,092100,75596960,3115,3120,3120,3115,621
20230619,092000,73662355,3120,3125,3125,3120,12269
20230619,091900,35371660,3130,3130,3130,3130,2264
20230619,091800,28285340,3135,3135,3135,3135,10
20230619,091700,28253990,3130,3135,3135,3130,104
20230619,091600,27927970,3135,3135,3135,3135,1202
20230619,091500,24159700,3140,3140,3140,3140,0
20230619,091400,24159700,3140,3140,3140,3140,100
20230619,091300,23845700,3140,3140,3140,3140,0
20230619,091200,23845700,3140,3140,3140,3140,3
20230619,091100,23836280,3140,3140,3140,3140,0
20230619,091000,23836280,3140,3140,3140,3140,100
20230619,090900,23522280,3140,3140,3140,3140,10
20230619,090800,23490880,3140,3130,3140,3130,1200
20230619,090700,19733480,3130,3130,3130,3130,469
20230619,090600,18265510,3130,3140,3140,3130,1016
20230619,090500,15075430,3140,3140,3140,3130,833
20230619,090400,12459930,3130,3130,3130,3130,162
20230619,090300,11952870,3130,3130,3130,3130,0
20230619,090200,11952870,3130,3130,3130,3130,206
20230619,090100,11308090,3130,3130,3130,3130,24
20230619,090000,11232970,3130,3140,3140,3130,3578