stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,203100,23274390540,3580,3580,3580,3580,78688
20230619,203000,23274390540,3580,3580,3580,3580,0
20230619,202900,23274390540,3580,3580,3580,3580,0
20230619,202800,23274390540,3580,3580,3580,3580,0
20230619,202700,23274390540,3580,3580,3580,3580,0
20230619,202600,23274390540,3580,3580,3580,3580,0
20230619,202500,23274390540,3580,3580,3580,3580,0
20230619,202400,23274390540,3580,3580,3580,3580,0
20230619,202300,23274390540,3580,3580,3580,3580,0
20230619,202200,23274390540,3580,3580,3580,3580,0
20230619,202100,23274390540,3580,3580,3580,3580,0
20230619,202000,23274390540,3580,3580,3580,3580,0
20230619,201900,23274390540,3580,3580,3580,3580,0
20230619,201800,23274390540,3580,3580,3580,3580,0
20230619,201700,23274390540,3580,3580,3580,3580,0
20230619,201600,23274390540,3580,3580,3580,3580,0
20230619,201500,23274390540,3580,3580,3580,3580,0
20230619,201400,23274390540,3580,3580,3580,3580,0
20230619,201300,23274390540,3580,3580,3580,3580,0
20230619,201200,23274390540,3580,3580,3580,3580,0
20230619,201100,23274390540,3580,3580,3580,3580,0
20230619,201000,23274390540,3580,3580,3580,3580,0
20230619,200900,23274390540,3580,3580,3580,3580,0
20230619,200800,23274390540,3580,3580,3580,3580,0
20230619,200700,23274390540,3580,3580,3580,3580,0
20230619,200600,23274390540,3580,3580,3580,3580,0
20230619,200500,23274390540,3580,3580,3580,3580,0
20230619,200400,23274390540,3580,3580,3580,3580,0
20230619,200300,23274390540,3580,3580,3580,3580,0
20230619,200200,23274390540,3580,3580,3580,3580,0
20230619,200100,23274390540,3580,3580,3580,3580,78688
20230619,200000,23274390540,3580,3580,3580,3580,0
20230619,195900,23274390540,3580,3580,3580,3580,0
20230619,195800,23274390540,3580,3580,3580,3580,0
20230619,195700,23274390540,3580,3580,3580,3580,0
20230619,195600,23274390540,3580,3580,3580,3580,0
20230619,195500,23274390540,3580,3580,3580,3580,0
20230619,195400,23274390540,3580,3580,3580,3580,0
20230619,195300,23274390540,3580,3580,3580,3580,0
20230619,195200,23274390540,3580,3580,3580,3580,0
20230619,195100,23274390540,3580,3580,3580,3580,0
20230619,195000,23274390540,3580,3580,3580,3580,0
20230619,194900,23274390540,3580,3580,3580,3580,0
20230619,194800,23274390540,3580,3580,3580,3580,0
20230619,194700,23274390540,3580,3580,3580,3580,0
20230619,194600,23274390540,3580,3580,3580,3580,0
20230619,194500,23274390540,3580,3580,3580,3580,0
20230619,194400,23274390540,3580,3580,3580,3580,0
20230619,194300,23274390540,3580,3580,3580,3580,0
20230619,194200,23274390540,3580,3580,3580,3580,0
20230619,194100,23274390540,3580,3580,3580,3580,0
20230619,194000,23274390540,3580,3580,3580,3580,0
20230619,193900,23274390540,3580,3580,3580,3580,0
20230619,193800,23274390540,3580,3580,3580,3580,0
20230619,193700,23274390540,3580,3580,3580,3580,0
20230619,193600,23274390540,3580,3580,3580,3580,0
20230619,193500,23274390540,3580,3580,3580,3580,0
20230619,193400,23274390540,3580,3580,3580,3580,0
20230619,193300,23274390540,3580,3580,3580,3580,0
20230619,193200,23274390540,3580,3580,3580,3580,0
20230619,193100,23274390540,3580,3580,3580,3580,78688
20230619,193000,23274390540,3580,3580,3580,3580,0
20230619,192900,23274390540,3580,3580,3580,3580,0
20230619,192800,23274390540,3580,3580,3580,3580,0
20230619,192700,23274390540,3580,3580,3580,3580,0
20230619,192600,23274390540,3580,3580,3580,3580,0
20230619,192500,23274390540,3580,3580,3580,3580,0
20230619,192400,23274390540,3580,3580,3580,3580,0
20230619,192300,23274390540,3580,3580,3580,3580,0
20230619,192200,23274390540,3580,3580,3580,3580,0
20230619,192100,23274390540,3580,3580,3580,3580,0
20230619,192000,23274390540,3580,3580,3580,3580,0
20230619,191900,23274390540,3580,3580,3580,3580,0
20230619,191800,23274390540,3580,3580,3580,3580,0
20230619,191700,23274390540,3580,3580,3580,3580,0
20230619,191600,23274390540,3580,3580,3580,3580,0
20230619,191500,23274390540,3580,3580,3580,3580,0
20230619,191400,23274390540,3580,3580,3580,3580,0
20230619,191300,23274390540,3580,3580,3580,3580,0
20230619,191200,23274390540,3580,3580,3580,3580,0
20230619,191100,23274390540,3580,3580,3580,3580,0
20230619,191000,23274390540,3580,3580,3580,3580,0
20230619,190900,23274390540,3580,3580,3580,3580,0
20230619,190800,23274390540,3580,3580,3580,3580,0
20230619,190700,23274390540,3580,3580,3580,3580,0
20230619,190600,23274390540,3580,3580,3580,3580,0
20230619,190500,23274390540,3580,3580,3580,3580,0
20230619,190400,23274390540,3580,3580,3580,3580,0
20230619,190300,23274390540,3580,3580,3580,3580,0
20230619,190200,23274390540,3580,3580,3580,3580,0
20230619,190100,23274390540,3580,3580,3580,3580,78688
20230619,190000,23274390540,3580,3580,3580,3580,0
20230619,185900,23274390540,3580,3580,3580,3580,0
20230619,185800,23274390540,3580,3580,3580,3580,0
20230619,185700,23274390540,3580,3580,3580,3580,0
20230619,185600,23274390540,3580,3580,3580,3580,0
20230619,185500,23274390540,3580,3580,3580,3580,0
20230619,185400,23274390540,3580,3580,3580,3580,0
20230619,185300,23274390540,3580,3580,3580,3580,0
20230619,185200,23274390540,3580,3580,3580,3580,0
20230619,185100,23274390540,3580,3580,3580,3580,0
20230619,185000,23274390540,3580,3580,3580,3580,0
20230619,184900,23274390540,3580,3580,3580,3580,0
20230619,184800,23274390540,3580,3580,3580,3580,0
20230619,184700,23274390540,3580,3580,3580,3580,0
20230619,184600,23274390540,3580,3580,3580,3580,0
20230619,184500,23274390540,3580,3580,3580,3580,0
20230619,184400,23274390540,3580,3580,3580,3580,0
20230619,184300,23274390540,3580,3580,3580,3580,0
20230619,184200,23274390540,3580,3580,3580,3580,0
20230619,184100,23274390540,3580,3580,3580,3580,0
20230619,184000,23274390540,3580,3580,3580,3580,0
20230619,183900,23274390540,3580,3580,3580,3580,0
20230619,183800,23274390540,3580,3580,3580,3580,0
20230619,183700,23274390540,3580,3580,3580,3580,0
20230619,183600,23274390540,3580,3580,3580,3580,0
20230619,183500,23274390540,3580,3580,3580,3580,0
20230619,183400,23274390540,3580,3580,3580,3580,0
20230619,183300,23274390540,3580,3580,3580,3580,0
20230619,183200,23274390540,3580,3580,3580,3580,0
20230619,183100,23274390540,3580,3580,3580,3580,78688
20230619,183000,23274390540,3580,3580,3580,3580,0
20230619,182900,23274390540,3580,3580,3580,3580,0
20230619,182800,23274390540,3580,3580,3580,3580,0
20230619,182700,23274390540,3580,3580,3580,3580,0
20230619,182600,23274390540,3580,3580,3580,3580,0
20230619,182500,23274390540,3580,3580,3580,3580,0
20230619,182400,23274390540,3580,3580,3580,3580,0
20230619,182300,23274390540,3580,3580,3580,3580,0
20230619,182200,23274390540,3580,3580,3580,3580,0
20230619,182100,23274390540,3580,3580,3580,3580,0
20230619,182000,23274390540,3580,3580,3580,3580,0
20230619,181900,23274390540,3580,3580,3580,3580,0
20230619,181800,23274390540,3580,3580,3580,3580,0
20230619,181700,23274390540,3580,3580,3580,3580,0
20230619,181600,23274390540,3580,3580,3580,3580,0
20230619,181500,23274390540,3580,3580,3580,3580,0
20230619,181400,23274390540,3580,3580,3580,3580,0
20230619,181300,23274390540,3580,3580,3580,3580,0
20230619,181200,23274390540,3580,3580,3580,3580,0
20230619,181100,23274390540,3580,3580,3580,3580,0
20230619,181000,23274390540,3580,3580,3580,3580,0
20230619,180900,23274390540,3580,3580,3580,3580,0
20230619,180800,23274390540,3580,3580,3580,3580,0
20230619,180700,23274390540,3580,3580,3580,3580,0
20230619,180600,23274390540,3580,3580,3580,3580,0
20230619,180500,23274390540,3580,3580,3580,3580,0
20230619,180400,23274390540,3580,3580,3580,3580,0
20230619,180300,23274390540,3580,3580,3580,3580,0
20230619,180200,23274390540,3580,3580,3580,3580,0
20230619,180100,23274390540,3580,3580,3580,3580,78688
20230619,180000,23274390540,3580,3580,3580,3580,0
20230619,175900,23274390540,3580,3580,3580,3580,0
20230619,175800,23274390540,3580,3580,3580,3580,0
20230619,175700,23274390540,3580,3580,3580,3580,0
20230619,175600,23274390540,3580,3580,3580,3580,0
20230619,175500,23274390540,3580,3580,3580,3580,0
20230619,175400,23274390540,3580,3580,3580,3580,0
20230619,175300,23274390540,3580,3580,3580,3580,0
20230619,175200,23274390540,3580,3580,3580,3580,0
20230619,175100,23274390540,3580,3580,3580,3580,0
20230619,175000,23274390540,3580,3580,3580,3580,0
20230619,174900,23274390540,3580,3580,3580,3580,0
20230619,174800,23274390540,3580,3580,3580,3580,0
20230619,174700,23274390540,3580,3580,3580,3580,0
20230619,174600,23274390540,3580,3580,3580,3580,0
20230619,174500,23274390540,3580,3580,3580,3580,0
20230619,174400,23274390540,3580,3580,3580,3580,0
20230619,174300,23274390540,3580,3580,3580,3580,0
20230619,174200,23274390540,3580,3580,3580,3580,0
20230619,174100,23274390540,3580,3580,3580,3580,0
20230619,174000,23274390540,3580,3580,3580,3580,0
20230619,173900,23274390540,3580,3580,3580,3580,0
20230619,173800,23274390540,3580,3580,3580,3580,0
20230619,173700,23274390540,3580,3580,3580,3580,0
20230619,173600,23274390540,3580,3580,3580,3580,0
20230619,173500,23274390540,3580,3580,3580,3580,0
20230619,173400,23274390540,3580,3580,3580,3580,0
20230619,173300,23274390540,3580,3580,3580,3580,0
20230619,173200,23274390540,3580,3580,3580,3580,0
20230619,173100,23274390540,3580,3580,3580,3580,78688
20230619,173000,23274390540,3580,3580,3580,3580,0
20230619,172900,23274390540,3580,3580,3580,3580,0
20230619,172800,23274390540,3580,3580,3580,3580,0
20230619,172700,23274390540,3580,3580,3580,3580,0
20230619,172600,23274390540,3580,3580,3580,3580,0
20230619,172500,23274390540,3580,3580,3580,3580,0
20230619,172400,23274390540,3580,3580,3580,3580,0
20230619,172300,23274390540,3580,3580,3580,3580,0
20230619,172200,23274390540,3580,3580,3580,3580,0
20230619,172100,23274390540,3580,3580,3580,3580,0
20230619,172000,23274390540,3580,3580,3580,3580,0
20230619,171900,23274390540,3580,3580,3580,3580,0
20230619,171800,23274390540,3580,3580,3580,3580,0
20230619,171700,23274390540,3580,3580,3580,3580,0
20230619,171600,23274390540,3580,3580,3580,3580,0
20230619,171500,23274390540,3580,3580,3580,3580,0
20230619,171400,23274390540,3580,3580,3580,3580,0
20230619,171300,23274390540,3580,3580,3580,3580,0
20230619,171200,23274390540,3580,3580,3580,3580,0
20230619,171100,23274390540,3580,3580,3580,3580,0
20230619,171000,23274390540,3580,3580,3580,3580,0
20230619,170900,23274390540,3580,3580,3580,3580,0
20230619,170800,23274390540,3580,3580,3580,3580,0
20230619,170700,23274390540,3580,3580,3580,3580,0
20230619,170600,23274390540,3580,3580,3580,3580,0
20230619,170500,23274390540,3580,3580,3580,3580,0
20230619,170400,23274390540,3580,3580,3580,3580,0
20230619,170300,23274390540,3580,3580,3580,3580,0
20230619,170200,23274390540,3580,3580,3580,3580,0
20230619,170100,23274390540,3580,3580,3580,3580,78688
20230619,170000,23274390540,3580,3580,3580,3580,0
20230619,165900,23274390540,3580,3580,3580,3580,0
20230619,165800,23274390540,3580,3580,3580,3580,0
20230619,165700,23274390540,3580,3580,3580,3580,0
20230619,165600,23274390540,3580,3580,3580,3580,0
20230619,165500,23274390540,3580,3580,3580,3580,0
20230619,165400,23274390540,3580,3580,3580,3580,0
20230619,165300,23274390540,3580,3580,3580,3580,0
20230619,165200,23274390540,3580,3580,3580,3580,0
20230619,165100,23274390540,3580,3580,3580,3580,0
20230619,165000,23274390540,3580,3580,3580,3580,0
20230619,164900,23274390540,3580,3580,3580,3580,0
20230619,164800,23274390540,3580,3580,3580,3580,0
20230619,164700,23274390540,3580,3580,3580,3580,0
20230619,164600,23274390540,3580,3580,3580,3580,0
20230619,164500,23274390540,3580,3580,3580,3580,0
20230619,164400,23274390540,3580,3580,3580,3580,0
20230619,164300,23274390540,3580,3580,3580,3580,0
20230619,164200,23274390540,3580,3580,3580,3580,0
20230619,164100,23274390540,3580,3580,3580,3580,0
20230619,164000,23274390540,3580,3580,3580,3580,0
20230619,163900,23274390540,3580,3580,3580,3580,0
20230619,163800,23274390540,3580,3580,3580,3580,0
20230619,163700,23274390540,3580,3580,3580,3580,0
20230619,163600,23274390540,3580,3580,3580,3580,0
20230619,163500,23274390540,3580,3580,3580,3580,0
20230619,163400,23274390540,3580,3580,3580,3580,0
20230619,163300,23274390540,3580,3580,3580,3580,0
20230619,163200,23274390540,3580,3580,3580,3580,0
20230619,163100,23274390540,3580,3580,3580,3580,78688
20230619,163000,23274390540,3580,3580,3580,3580,0
20230619,162900,23274390540,3580,3580,3580,3580,0
20230619,162800,23274390540,3580,3580,3580,3580,0
20230619,162700,23274390540,3580,3580,3580,3580,0
20230619,162600,23274390540,3580,3580,3580,3580,0
20230619,162500,23274390540,3580,3580,3580,3580,0
20230619,162400,23274390540,3580,3580,3580,3580,0
20230619,162300,23274390540,3580,3580,3580,3580,0
20230619,162200,23274390540,3580,3580,3580,3580,0
20230619,162100,23274390540,3580,3580,3580,3580,0
20230619,162000,23274390540,3580,3580,3580,3580,0
20230619,161900,23274390540,3580,3580,3580,3580,0
20230619,161800,23274390540,3580,3580,3580,3580,0
20230619,161700,23274390540,3580,3580,3580,3580,0
20230619,161600,23274390540,3580,3580,3580,3580,0
20230619,161500,23274390540,3580,3580,3580,3580,0
20230619,161400,23274390540,3580,3580,3580,3580,0
20230619,161300,23274390540,3580,3580,3580,3580,0
20230619,161200,23274390540,3580,3580,3580,3580,0
20230619,161100,23274390540,3580,3580,3580,3580,0
20230619,161000,23274390540,3580,3580,3580,3580,0
20230619,160900,23274390540,3580,3580,3580,3580,0
20230619,160800,23274390540,3580,3580,3580,3580,0
20230619,160700,23274390540,3580,3580,3580,3580,0
20230619,160600,23274390540,3580,3580,3580,3580,0
20230619,160500,23274390540,3580,3580,3580,3580,0
20230619,160400,23274390540,3580,3580,3580,3580,0
20230619,160300,23274390540,3580,3580,3580,3580,0
20230619,160200,23274390540,3580,3580,3580,3580,0
20230619,160100,23274390540,3580,3580,3580,3580,78688
20230619,160000,23274390540,3580,3580,3580,3580,0
20230619,155900,23274390540,3580,3580,3580,3580,0
20230619,155800,23274390540,3580,3580,3580,3580,0
20230619,155700,23274390540,3580,3580,3580,3580,0
20230619,155600,23274390540,3580,3580,3580,3580,0
20230619,155500,23274390540,3580,3580,3580,3580,0
20230619,155400,23274390540,3580,3580,3580,3580,0
20230619,155300,23274390540,3580,3580,3580,3580,0
20230619,155200,23274390540,3580,3580,3580,3580,0
20230619,155100,23274390540,3580,3580,3580,3580,0
20230619,155000,23274390540,3580,3580,3580,3580,0
20230619,154900,23274390540,3580,3580,3580,3580,0
20230619,154800,23274390540,3580,3580,3580,3580,0
20230619,154700,23274390540,3580,3580,3580,3580,0
20230619,154600,23274390540,3580,3580,3580,3580,0
20230619,154500,23274390540,3580,3580,3580,3580,0
20230619,154400,23274390540,3580,3580,3580,3580,0
20230619,154300,23274390540,3580,3580,3580,3580,0
20230619,154200,23274390540,3580,3580,3580,3580,0
20230619,154100,23274390540,3580,3580,3580,3580,0
20230619,154000,23274390540,3580,3580,3580,3580,0
20230619,153900,23274390540,3580,3580,3580,3580,0
20230619,153800,23274390540,3580,3580,3580,3580,0
20230619,153700,23274390540,3580,3580,3580,3580,0
20230619,153600,23274390540,3580,3580,3580,3580,0
20230619,153500,23274390540,3580,3580,3580,3580,0
20230619,153400,23274390540,3580,3580,3580,3580,0
20230619,153300,23274390540,3580,3580,3580,3580,0
20230619,153200,23274390540,3580,3580,3580,3580,0
20230619,153100,23274390540,3580,3580,3580,3580,78688
20230619,153000,23274390540,3580,3580,3580,3580,78688
20230619,152900,22992687500,3590,3590,3590,3590,0
20230619,152800,22992687500,3590,3590,3590,3590,0
20230619,152700,22992687500,3590,3590,3590,3590,0
20230619,152600,22992687500,3590,3590,3590,3590,0
20230619,152500,22992687500,3590,3590,3590,3590,0
20230619,152400,22992687500,3590,3590,3590,3590,0
20230619,152300,22992687500,3590,3590,3590,3590,0
20230619,152200,22992687500,3590,3590,3590,3590,0
20230619,152100,22992687500,3590,3590,3590,3590,0
20230619,152000,22992687500,3590,3590,3590,3590,0
20230619,151900,22992687500,3590,3590,3600,3580,14654
20230619,151800,22940079440,3580,3580,3585,3575,13394
20230619,151700,22892150980,3580,3590,3605,3580,7619
20230619,151600,22864779670,3595,3595,3615,3585,19818
20230619,151500,22793464745,3595,3565,3595,3550,11049
20230619,151400,22753935995,3560,3555,3560,3545,6127
20230619,151300,22732163695,3555,3570,3570,3555,1575
20230619,151200,22726560080,3555,3565,3570,3550,5666
20230619,151100,22706393810,3570,3575,3575,3565,2567
20230619,151000,22697230875,3570,3580,3580,3570,2042
20230619,150900,22689928250,3575,3590,3595,3575,7384
20230619,150800,22663457590,3590,3575,3590,3570,6299
20230619,150700,22640914425,3575,3570,3580,3560,3070
20230619,150600,22629948540,3575,3570,3575,3570,128
20230619,150500,22629491005,3555,3555,3575,3550,5605
20230619,150400,22609556645,3560,3565,3565,3555,2263
20230619,150300,22601494325,3560,3570,3570,3550,9394
20230619,150200,22568074090,3570,3595,3595,3565,4748
20230619,150100,22551059995,3595,3595,3600,3590,11241
20230619,150000,22510632135,3595,3565,3595,3565,8717
20230619,145900,22479454595,3570,3600,3600,3565,11537
20230619,145800,22438120005,3600,3575,3600,3560,26644
20230619,145700,22342513665,3560,3540,3575,3540,27804
20230619,145600,22243675700,3540,3505,3540,3500,11212
20230619,145500,22204155825,3510,3495,3525,3495,21948
20230619,145400,22127152875,3500,3495,3500,3495,603
20230619,145300,22125045375,3495,3500,3500,3495,352
20230619,145200,22123813810,3505,3510,3510,3505,100
20230619,145100,22123463090,3510,3510,3510,3500,318
20230619,145000,22122348910,3500,3500,3510,3500,604
20230619,144900,22120234890,3500,3500,3500,3500,186
20230619,144800,22119583890,3500,3505,3505,3500,627
20230619,144700,22117387465,3510,3505,3510,3505,2088
20230619,144600,22110066515,3510,3515,3515,3510,1148
20230619,144500,22106036935,3500,3500,3515,3495,3586
20230619,144400,22093485880,3500,3500,3500,3500,882
20230619,144300,22090398880,3500,3510,3510,3495,3253
20230619,144200,22079010895,3515,3515,3515,3500,1574
20230619,144100,22073500465,3505,3515,3520,3505,5906
20230619,144000,22052765275,3515,3520,3520,3515,459
20230619,143900,22051150330,3520,3525,3530,3515,7134
20230619,143800,22026026940,3525,3515,3525,3510,11842
20230619,143700,21984358150,3510,3490,3510,3485,3523
20230619,143600,21972028725,3485,3485,3490,3485,391
20230619,143500,21970665135,3485,3475,3485,3475,682
20230619,143400,21968291495,3475,3475,3485,3470,1251
20230619,143300,21963945130,3485,3485,3490,3485,1949
20230619,143200,21957146945,3485,3480,3485,3480,2007
20230619,143100,21950157290,3480,3470,3480,3465,7923
20230619,143000,21922659415,3470,3460,3470,3460,641
20230619,142900,21920435345,3460,3460,3470,3460,328
20230619,142800,21919299575,3470,3470,3470,3450,1705
20230619,142700,21913412215,3455,3455,3455,3450,2628
20230619,142600,21904334330,3450,3460,3460,3445,10073
20230619,142500,21869560420,3455,3460,3470,3455,4258
20230619,142400,21854822285,3470,3465,3470,3460,1387
20230619,142300,21850020265,3465,3470,3475,3465,111
20230619,142200,21849635615,3475,3470,3475,3465,847
20230619,142100,21846700745,3470,3460,3470,3460,111
20230619,142000,21846315925,3455,3455,3455,3455,242
20230619,141900,21845479815,3460,3470,3470,3460,13305
20230619,141800,21799415330,3475,3470,3475,3470,619
20230619,141700,21797265900,3470,3470,3470,3470,120
20230619,141600,21796849500,3470,3470,3470,3465,127
20230619,141500,21796408840,3470,3480,3480,3470,419
20230619,141400,21794954900,3460,3465,3480,3460,10056
20230619,141300,21760089870,3465,3460,3465,3455,8
20230619,141200,21760062190,3465,3455,3465,3455,1177
20230619,141100,21755995645,3455,3460,3460,3450,5615
20230619,141000,21736595240,3460,3465,3465,3460,257
20230619,140900,21735706010,3445,3465,3465,3445,9567
20230619,140800,21702664200,3450,3465,3465,3450,5578
20230619,140700,21683402415,3470,3470,3470,3465,1023
20230619,140600,21679857685,3470,3465,3470,3460,1415
20230619,140500,21674953960,3460,3455,3460,3455,3446
20230619,140400,21663035680,3455,3455,3455,3455,1182
20230619,140300,21658951870,3460,3455,3460,3455,2021
20230619,140200,21651969265,3455,3455,3460,3450,4203
20230619,140100,21637445450,3450,3455,3460,3450,4711
20230619,140000,21621170815,3455,3460,3465,3455,3767
20230619,135900,21608137425,3460,3465,3465,3460,1934
20230619,135800,21601437015,3465,3470,3470,3465,1001
20230619,135700,21597965525,3470,3465,3470,3465,1753
20230619,135600,21591891135,3465,3460,3470,3460,4210
20230619,135500,21577301990,3465,3465,3470,3460,5737
20230619,135400,21557424725,3470,3465,3470,3465,3365
20230619,135300,21545755775,3465,3465,3470,3465,3343
20230619,135200,21534167945,3470,3460,3470,3460,5378
20230619,135100,21515507485,3460,3445,3470,3445,3851
20230619,135000,21502217880,3445,3480,3480,3445,46402
20230619,134900,21341403730,3480,3485,3485,3480,2263
20230619,134800,21333518730,3490,3490,3490,3480,1931
20230619,134700,21326789115,3485,3485,3490,3480,7187
20230619,134600,21301764460,3485,3495,3495,3485,1523
20230619,134500,21296456785,3495,3490,3495,3485,1450
20230619,134400,21291399375,3490,3490,3490,3485,2172
20230619,134300,21283820930,3495,3490,3495,3490,242
20230619,134200,21282976220,3490,3490,3490,3485,3077
20230619,134100,21272250750,3490,3490,3490,3490,176
20230619,134000,21271636510,3490,3495,3495,3490,4157
20230619,133900,21257128310,3500,3490,3500,3490,65
20230619,133800,21256901150,3490,3495,3495,3490,4126
20230619,133700,21242498130,3490,3485,3490,3485,1432
20230619,133600,21237504700,3485,3490,3495,3485,4857
20230619,133500,21220572115,3490,3490,3490,3490,3661
20230619,133400,21207795225,3490,3495,3495,3490,261
20230619,133300,21206883125,3490,3490,3495,3490,3362
20230619,133200,21195144070,3495,3495,3495,3495,1797
20230619,133100,21188863555,3490,3500,3510,3490,5107
20230619,133000,21171008215,3500,3510,3510,3500,31
20230619,132900,21170899665,3510,3500,3510,3500,1070
20230619,132800,21167153165,3510,3500,3510,3495,3128
20230619,132700,21156214785,3510,3510,3510,3500,3536
20230619,132600,21143826470,3515,3510,3515,3510,107
20230619,132500,21143450895,3515,3505,3515,3505,11
20230619,132400,21143412320,3515,3515,3515,3505,721
20230619,132300,21140885095,3515,3510,3520,3505,1248
20230619,132200,21136506270,3510,3500,3510,3500,6339
20230619,132100,21114286360,3500,3500,3500,3500,2211
20230619,132000,21106547860,3495,3500,3505,3495,934
20230619,131900,21103280150,3500,3495,3500,3485,56
20230619,131800,21103084490,3495,3490,3495,3485,7121
20230619,131700,21078263635,3500,3505,3505,3490,7777
20230619,131600,21051102290,3505,3505,3510,3500,812
20230619,131500,21048256265,3510,3510,3510,3495,57
20230619,131400,21048056915,3490,3495,3495,3490,5643
20230619,131300,21028338800,3495,3510,3510,3495,714
20230619,131200,21025841535,3495,3495,3515,3490,1115
20230619,131100,21021947510,3490,3505,3510,3490,8657
20230619,131000,20991658390,3510,3510,3510,3510,23
20230619,130900,20991577660,3510,3510,3510,3510,1498
20230619,130800,20986319680,3505,3510,3510,3505,1625
20230619,130700,20980616000,3500,3510,3520,3500,4182
20230619,130600,20965965015,3510,3515,3520,3510,2031
20230619,130500,20958833075,3510,3510,3520,3510,187
20230619,130400,20958176695,3510,3515,3520,3510,40
20230619,130300,20958036280,3520,3505,3520,3505,163
20230619,130200,20957464935,3505,3515,3515,3505,1423
20230619,130100,20952474040,3515,3515,3520,3515,300
20230619,130000,20951419375,3515,3520,3520,3515,1579
20230619,125900,20945867635,3520,3515,3520,3510,720
20230619,125800,20943334770,3520,3520,3520,3510,1075
20230619,125700,20939551860,3520,3515,3520,3500,514
20230619,125600,20937746935,3500,3505,3505,3500,968
20230619,125500,20934355075,3505,3500,3505,3500,1302
20230619,125400,20929792755,3500,3490,3500,3490,114
20230619,125300,20929394345,3490,3485,3490,3485,7669
20230619,125200,20902662005,3490,3495,3495,3485,10395
20230619,125100,20866369930,3495,3495,3505,3495,794
20230619,125000,20863594435,3505,3495,3510,3490,3271
20230619,124900,20852164750,3510,3500,3515,3495,3726
20230619,124800,20839139565,3500,3500,3515,3500,2645
20230619,124700,20829881765,3500,3500,3515,3500,2009
20230619,124600,20822848040,3505,3505,3510,3500,2803
20230619,124500,20813032000,3505,3500,3510,3500,1510
20230619,124400,20807744940,3500,3515,3520,3500,5963
20230619,124300,20786839395,3515,3510,3515,3505,1324
20230619,124200,20782196015,3505,3510,3515,3505,4231
20230619,124100,20767365970,3515,3525,3525,3515,1835
20230619,124000,20760915935,3520,3515,3525,3515,884
20230619,123900,20757808645,3515,3510,3525,3505,713
20230619,123800,20755300565,3510,3510,3525,3505,2045
20230619,123700,20748122295,3510,3510,3530,3505,144
20230619,123600,20747616780,3530,3545,3545,3505,2126
20230619,123500,20740144740,3545,3525,3550,3510,4010
20230619,123400,20725935815,3510,3505,3520,3500,3685
20230619,123300,20713023965,3505,3515,3515,3505,2715
20230619,123200,20703504930,3510,3515,3515,3505,1921
20230619,123100,20696770800,3515,3520,3520,3505,8718
20230619,123000,20666199385,3520,3525,3535,3510,3530
20230619,122900,20653787490,3525,3550,3550,3525,4
20230619,122800,20653773340,3550,3515,3555,3515,1892
20230619,122700,20647064925,3520,3510,3520,3505,5054
20230619,122600,20629291100,3515,3515,3515,3510,2587
20230619,122500,20620209710,3515,3520,3520,3510,3274
20230619,122400,20608708580,3520,3515,3520,3515,649
20230619,122300,20606424720,3505,3525,3525,3505,13351
20230619,122200,20559510295,3525,3525,3525,3520,3134
20230619,122100,20548463925,3525,3525,3530,3520,5180
20230619,122000,20530209020,3545,3520,3545,3520,9119
20230619,121900,20498035900,3525,3545,3545,3520,8685
20230619,121800,20467377705,3540,3560,3560,3535,2018
20230619,121700,20460231685,3550,3560,3560,3540,669
20230619,121600,20457858110,3560,3545,3560,3540,2545
20230619,121500,20448833650,3550,3555,3565,3545,256
20230619,121400,20447924625,3555,3540,3555,3535,5004
20230619,121300,20430197310,3540,3545,3545,3535,3108
20230619,121200,20419195430,3545,3550,3555,3545,6153
20230619,121100,20397376200,3550,3565,3565,3550,3647
20230619,121000,20384399575,3565,3565,3570,3560,2639
20230619,120900,20374994055,3565,3570,3570,3555,1848
20230619,120800,20368416060,3555,3575,3575,3550,14278
20230619,120700,20317616580,3580,3590,3590,3570,2188
20230619,120600,20309786640,3580,3610,3615,3570,18387
20230619,120500,20243674380,3610,3595,3620,3580,12887
20230619,120400,20197263725,3580,3580,3595,3570,3416
20230619,120300,20185026070,3565,3620,3625,3555,25985
20230619,120200,20091657060,3620,3620,3630,3600,20671
20230619,120100,20016986405,3625,3630,3645,3615,29750
20230619,120000,19908968640,3630,3595,3630,3590,28024
20230619,115900,19807466505,3590,3570,3600,3570,5002
20230619,115800,19789508570,3575,3585,3585,3565,13099
20230619,115700,19742697450,3580,3585,3590,3575,9886
20230619,115600,19707304380,3585,3585,3605,3570,18071
20230619,115500,19642521700,3585,3580,3585,3565,5583
20230619,115400,19622547220,3575,3580,3585,3570,9558
20230619,115300,19588341525,3570,3575,3585,3560,3284
20230619,115200,19576597480,3580,3565,3590,3555,8244
20230619,115100,19547116340,3550,3545,3550,3535,3216
20230619,115000,19535722530,3545,3550,3550,3545,576
20230619,114900,19533678230,3555,3550,3555,3550,478
20230619,114800,19531980825,3555,3555,3555,3550,2300
20230619,114700,19523804330,3555,3565,3570,3555,3913
20230619,114600,19509872630,3560,3550,3565,3540,17440
20230619,114500,19447959240,3545,3555,3560,3545,2594
20230619,114400,19438750155,3555,3545,3555,3545,46
20230619,114300,19438586660,3545,3555,3555,3545,1075
20230619,114200,19434775675,3555,3545,3555,3545,846
20230619,114100,19431772985,3545,3550,3550,3545,2652
20230619,114000,19422368775,3550,3550,3550,3545,1074
20230619,113900,19418556970,3550,3550,3565,3550,5623
20230619,113800,19398568880,3545,3545,3550,3540,2251
20230619,113700,19390584020,3540,3535,3540,3535,11016
20230619,113600,19351598270,3535,3525,3540,3525,7415
20230619,113500,19325386820,3520,3520,3520,3515,2754
20230619,113400,19315703065,3520,3515,3520,3510,679
20230619,113300,19313318595,3515,3520,3525,3515,2965
20230619,113200,19302888325,3520,3520,3525,3515,917
20230619,113100,19299660535,3525,3520,3525,3520,1206
20230619,113000,19295413025,3520,3525,3525,3520,2024
20230619,112900,19288287940,3525,3520,3535,3520,1981
20230619,112800,19281305835,3520,3525,3525,3520,41
20230619,112700,19281161430,3515,3520,3520,3515,3682
20230619,112600,19268209060,3515,3500,3515,3500,981
20230619,112500,19264763880,3500,3510,3510,3500,1083
20230619,112400,19260968645,3510,3505,3520,3500,5134
20230619,112300,19242947440,3500,3485,3500,3485,1144
20230619,112200,19238948870,3495,3485,3500,3480,2901
20230619,112100,19228850550,3480,3495,3495,3480,3387
20230619,112000,19217046710,3495,3505,3505,3485,1019
20230619,111900,19213485455,3485,3505,3505,3475,18226
20230619,111800,19149962320,3505,3505,3510,3500,3764
20230619,111700,19136777470,3505,3510,3515,3505,1951
20230619,111600,19129936620,3510,3510,3510,3500,857
20230619,111500,19126929440,3510,3500,3510,3500,1372
20230619,111400,19122118950,3490,3485,3505,3485,693
20230619,111300,19119701615,3485,3490,3515,3485,14241
20230619,111200,19069998275,3490,3515,3515,3490,11528
20230619,111100,19029655715,3505,3530,3540,3505,9297
20230619,111000,18996854825,3530,3505,3530,3500,3432
20230619,110900,18984819440,3505,3500,3505,3500,6322
20230619,110800,18962688510,3505,3515,3520,3500,22522
20230619,110700,18883711055,3515,3520,3525,3515,2907
20230619,110600,18873478420,3525,3525,3535,3520,1828
20230619,110500,18867032180,3520,3530,3530,3520,5481
20230619,110400,18847724690,3530,3535,3535,3525,8657
20230619,110300,18817195660,3530,3545,3545,3530,9928
20230619,110200,18782067395,3550,3575,3575,3550,10727
20230619,110100,18743942990,3575,3560,3575,3560,239
20230619,110000,18743089550,3570,3570,3570,3570,148
20230619,105900,18742561190,3560,3560,3560,3560,345
20230619,105800,18741332990,3560,3560,3570,3555,733
20230619,105700,18738723065,3560,3560,3570,3560,822
20230619,105600,18735793095,3565,3565,3570,3565,168
20230619,105500,18735193500,3560,3565,3570,3560,1268
20230619,105400,18730675265,3560,3555,3575,3555,1951
20230619,105300,18723727055,3555,3565,3565,3555,6225
20230619,105200,18701586140,3565,3580,3585,3565,4042
20230619,105100,18687155450,3585,3585,3595,3560,2454
20230619,105000,18678361210,3585,3610,3610,3550,14583
20230619,104900,18626227445,3610,3590,3615,3585,2573
20230619,104800,18616965280,3590,3585,3590,3575,2019
20230619,104700,18609731110,3585,3585,3585,3575,2485
20230619,104600,18600832450,3590,3590,3595,3580,2684
20230619,104500,18591205535,3590,3585,3600,3585,1843
20230619,104400,18584581380,3600,3625,3625,3585,26354
20230619,104300,18489460625,3625,3595,3630,3590,14233
20230619,104200,18438057030,3595,3570,3595,3570,7487
20230619,104100,18411195115,3570,3575,3575,3570,840
20230619,104000,18408194935,3570,3570,3580,3570,770
20230619,103900,18405444365,3580,3550,3580,3550,7571
20230619,103800,18378438610,3560,3550,3565,3550,275
20230619,103700,18377462255,3545,3550,3565,3545,1826
20230619,103600,18370979245,3550,3555,3560,3550,2080
20230619,103500,18363588030,3555,3570,3580,3555,4461
20230619,103400,18347689400,3570,3570,3590,3570,8362
20230619,103300,18317804950,3565,3545,3565,3545,3821
20230619,103200,18304197305,3550,3550,3560,3545,2619
20230619,103100,18294906220,3550,3555,3560,3545,1809
20230619,103000,18288487920,3550,3550,3565,3545,4159
20230619,102900,18273718155,3550,3550,3550,3545,3215
20230619,102800,18262305980,3555,3560,3565,3555,3946
20230619,102700,18248270840,3555,3570,3570,3555,12270
20230619,102600,18204565450,3570,3555,3570,3555,2701
20230619,102500,18194935860,3560,3560,3565,3555,1823
20230619,102400,18188443575,3565,3555,3570,3550,9574
20230619,102300,18154376725,3550,3545,3550,3535,2990
20230619,102200,18143772485,3545,3555,3555,3530,2404
20230619,102100,18135256585,3550,3540,3550,3540,2932
20230619,102000,18124861180,3535,3540,3540,3525,3937
20230619,101900,18110951850,3540,3525,3540,3525,1597
20230619,101800,18105309730,3535,3525,3535,3520,7610
20230619,101700,18078493145,3525,3540,3540,3525,7185
20230619,101600,18053128950,3530,3540,3550,3530,9836
20230619,101500,18018329800,3540,3545,3550,3540,3309
20230619,101400,18006610605,3545,3560,3560,3545,3814
20230619,101300,17993074000,3560,3560,3560,3555,2544
20230619,101200,17984027670,3555,3545,3560,3545,3069
20230619,101100,17973139075,3545,3535,3545,3535,2800
20230619,101000,17963227680,3545,3545,3550,3535,2799
20230619,100900,17953318600,3550,3570,3570,3535,6873
20230619,100800,17928865300,3570,3545,3570,3545,19269
20230619,100700,17860353725,3540,3525,3550,3520,24580
20230619,100600,17773383815,3525,3510,3530,3505,8138
20230619,100500,17744753115,3510,3510,3525,3500,18351
20230619,100400,17680432815,3510,3520,3525,3485,62439
20230619,100300,17461731225,3520,3520,3530,3515,11804
20230619,100200,17420130340,3525,3510,3530,3505,12421
20230619,100100,17376435835,3510,3540,3550,3505,45582
20230619,100000,17215844720,3540,3560,3565,3520,71370
20230619,095900,16963259515,3560,3590,3590,3560,56299
20230619,095800,16761560820,3595,3595,3595,3595,0
20230619,095700,16761560820,3595,3610,3615,3595,64411
20230619,095600,16529674360,3610,3620,3625,3610,9207
20230619,095500,16496400265,3610,3620,3620,3610,12373
20230619,095400,16451691715,3625,3635,3640,3620,9957
20230619,095300,16415599175,3635,3610,3665,3605,14304
20230619,095200,16363743390,3610,3635,3640,3600,51649
20230619,095100,16177099175,3635,3665,3670,3635,33365
20230619,095000,16055246890,3665,3680,3680,3665,19016
20230619,094900,15985442880,3675,3680,3700,3675,7132
20230619,094800,15959185200,3695,3690,3700,3675,4283
20230619,094700,15943393580,3680,3675,3700,3675,6734
20230619,094600,15918604150,3675,3705,3705,3675,25222
20230619,094500,15825731175,3705,3715,3720,3700,17242
20230619,094400,15761764865,3715,3695,3720,3690,4298
20230619,094300,15745830155,3695,3695,3700,3685,4720
20230619,094200,15728417270,3700,3685,3700,3685,2479
20230619,094100,15719269520,3700,3680,3710,3680,6444
20230619,094000,15695477580,3680,3725,3725,3675,41555
20230619,093900,15541850295,3730,3730,3735,3720,4634
20230619,093800,15524566560,3730,3705,3735,3705,7477
20230619,093700,15496790520,3710,3715,3720,3700,5882
20230619,093600,15474992600,3715,3725,3725,3700,26397
20230619,093500,15377030640,3725,3725,3740,3720,5188
20230619,093400,15357666825,3730,3755,3755,3725,15479
20230619,093300,15299806495,3755,3790,3795,3740,54979
20230619,093200,15092827920,3790,3730,3790,3730,77170
20230619,093100,14802554380,3740,3715,3740,3700,43432
20230619,093000,14641153715,3710,3720,3720,3690,21093
20230619,092900,14562978365,3705,3715,3730,3700,33213
20230619,092800,14439513830,3730,3660,3730,3650,14422
20230619,092700,14386198050,3655,3690,3710,3645,35241
20230619,092600,14256754320,3685,3705,3725,3680,22025
20230619,092500,14175443755,3710,3730,3740,3695,41630
20230619,092400,14020933815,3730,3740,3740,3715,17930
20230619,092300,13954175140,3725,3740,3745,3725,9680
20230619,092200,13917988680,3745,3710,3755,3710,18468
20230619,092100,13849064830,3720,3665,3755,3660,24119
20230619,092000,13759771835,3665,3680,3680,3650,21905
20230619,091900,13679553825,3680,3710,3735,3635,47715
20230619,091800,13503803830,3710,3730,3750,3705,30684
20230619,091700,13389730395,3730,3780,3795,3730,85327
20230619,091600,13068098580,3765,3725,3780,3720,55257
20230619,091500,12860899280,3735,3745,3775,3710,100754
20230619,091400,12483899235,3740,3680,3755,3665,101616
20230619,091300,12107060565,3680,3640,3680,3640,48587
20230619,091200,11929315030,3645,3620,3655,3605,66570
20230619,091100,11687823040,3605,3700,3700,3595,124193
20230619,091000,11234749145,3695,3700,3705,3655,116651
20230619,090900,10805718455,3700,3735,3745,3670,177102
20230619,090800,10150434580,3730,3850,3850,3715,216305
20230619,090700,9334005815,3850,3900,3920,3840,74572
20230619,090600,9045490660,3910,3840,3930,3835,81320
20230619,090500,8729503095,3835,3900,3925,3835,107707
20230619,090400,8310925535,3910,3985,3990,3850,143484
20230619,090300,7748508070,3985,4035,4050,3975,128697
20230619,090200,7233764890,4010,4195,4200,3900,328215
20230619,090100,5903181195,4195,4160,4210,4075,405925
20230619,090000,4212505420,4160,3990,4225,3970,1034350