stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,194300,4934948680,3440,3440,3440,3440,22410
20230619,194200,4934948680,3440,3440,3440,3440,0
20230619,194100,4934948680,3440,3440,3440,3440,0
20230619,194000,4934948680,3440,3440,3440,3440,0
20230619,193900,4934948680,3440,3440,3440,3440,0
20230619,193800,4934948680,3440,3440,3440,3440,0
20230619,193700,4934948680,3440,3440,3440,3440,0
20230619,193600,4934948680,3440,3440,3440,3440,0
20230619,193500,4934948680,3440,3440,3440,3440,0
20230619,193400,4934948680,3440,3440,3440,3440,0
20230619,193300,4934948680,3440,3440,3440,3440,0
20230619,193200,4934948680,3440,3440,3440,3440,0
20230619,193100,4934948680,3440,3440,3440,3440,0
20230619,193000,4934948680,3440,3440,3440,3440,0
20230619,192900,4934948680,3440,3440,3440,3440,0
20230619,192800,4934948680,3440,3440,3440,3440,0
20230619,192700,4934948680,3440,3440,3440,3440,0
20230619,192600,4934948680,3440,3440,3440,3440,0
20230619,192500,4934948680,3440,3440,3440,3440,0
20230619,192400,4934948680,3440,3440,3440,3440,0
20230619,192300,4934948680,3440,3440,3440,3440,0
20230619,192200,4934948680,3440,3440,3440,3440,0
20230619,192100,4934948680,3440,3440,3440,3440,0
20230619,192000,4934948680,3440,3440,3440,3440,0
20230619,191900,4934948680,3440,3440,3440,3440,0
20230619,191800,4934948680,3440,3440,3440,3440,0
20230619,191700,4934948680,3440,3440,3440,3440,0
20230619,191600,4934948680,3440,3440,3440,3440,0
20230619,191500,4934948680,3440,3440,3440,3440,0
20230619,191400,4934948680,3440,3440,3440,3440,0
20230619,191300,4934948680,3440,3440,3440,3440,22410
20230619,191200,4934948680,3440,3440,3440,3440,0
20230619,191100,4934948680,3440,3440,3440,3440,0
20230619,191000,4934948680,3440,3440,3440,3440,0
20230619,190900,4934948680,3440,3440,3440,3440,0
20230619,190800,4934948680,3440,3440,3440,3440,0
20230619,190700,4934948680,3440,3440,3440,3440,0
20230619,190600,4934948680,3440,3440,3440,3440,0
20230619,190500,4934948680,3440,3440,3440,3440,0
20230619,190400,4934948680,3440,3440,3440,3440,0
20230619,190300,4934948680,3440,3440,3440,3440,0
20230619,190200,4934948680,3440,3440,3440,3440,0
20230619,190100,4934948680,3440,3440,3440,3440,0
20230619,190000,4934948680,3440,3440,3440,3440,0
20230619,185900,4934948680,3440,3440,3440,3440,0
20230619,185800,4934948680,3440,3440,3440,3440,0
20230619,185700,4934948680,3440,3440,3440,3440,0
20230619,185600,4934948680,3440,3440,3440,3440,0
20230619,185500,4934948680,3440,3440,3440,3440,0
20230619,185400,4934948680,3440,3440,3440,3440,0
20230619,185300,4934948680,3440,3440,3440,3440,0
20230619,185200,4934948680,3440,3440,3440,3440,0
20230619,185100,4934948680,3440,3440,3440,3440,0
20230619,185000,4934948680,3440,3440,3440,3440,0
20230619,184900,4934948680,3440,3440,3440,3440,0
20230619,184800,4934948680,3440,3440,3440,3440,0
20230619,184700,4934948680,3440,3440,3440,3440,0
20230619,184600,4934948680,3440,3440,3440,3440,0
20230619,184500,4934948680,3440,3440,3440,3440,0
20230619,184400,4934948680,3440,3440,3440,3440,0
20230619,184300,4934948680,3440,3440,3440,3440,22410
20230619,184200,4934948680,3440,3440,3440,3440,0
20230619,184100,4934948680,3440,3440,3440,3440,0
20230619,184000,4934948680,3440,3440,3440,3440,0
20230619,183900,4934948680,3440,3440,3440,3440,0
20230619,183800,4934948680,3440,3440,3440,3440,0
20230619,183700,4934948680,3440,3440,3440,3440,0
20230619,183600,4934948680,3440,3440,3440,3440,0
20230619,183500,4934948680,3440,3440,3440,3440,0
20230619,183400,4934948680,3440,3440,3440,3440,0
20230619,183300,4934948680,3440,3440,3440,3440,0
20230619,183200,4934948680,3440,3440,3440,3440,0
20230619,183100,4934948680,3440,3440,3440,3440,0
20230619,183000,4934948680,3440,3440,3440,3440,0
20230619,182900,4934948680,3440,3440,3440,3440,0
20230619,182800,4934948680,3440,3440,3440,3440,0
20230619,182700,4934948680,3440,3440,3440,3440,0
20230619,182600,4934948680,3440,3440,3440,3440,0
20230619,182500,4934948680,3440,3440,3440,3440,0
20230619,182400,4934948680,3440,3440,3440,3440,0
20230619,182300,4934948680,3440,3440,3440,3440,0
20230619,182200,4934948680,3440,3440,3440,3440,0
20230619,182100,4934948680,3440,3440,3440,3440,0
20230619,182000,4934948680,3440,3440,3440,3440,0
20230619,181900,4934948680,3440,3440,3440,3440,0
20230619,181800,4934948680,3440,3440,3440,3440,0
20230619,181700,4934948680,3440,3440,3440,3440,0
20230619,181600,4934948680,3440,3440,3440,3440,0
20230619,181500,4934948680,3440,3440,3440,3440,0
20230619,181400,4934948680,3440,3440,3440,3440,0
20230619,181300,4934948680,3440,3440,3440,3440,22410
20230619,181200,4934948680,3440,3440,3440,3440,0
20230619,181100,4934948680,3440,3440,3440,3440,0
20230619,181000,4934948680,3440,3440,3440,3440,0
20230619,180900,4934948680,3440,3440,3440,3440,0
20230619,180800,4934948680,3440,3440,3440,3440,0
20230619,180700,4934948680,3440,3440,3440,3440,0
20230619,180600,4934948680,3440,3440,3440,3440,0
20230619,180500,4934948680,3440,3440,3440,3440,0
20230619,180400,4934948680,3440,3440,3440,3440,0
20230619,180300,4934948680,3440,3440,3440,3440,0
20230619,180200,4934948680,3440,3440,3440,3440,0
20230619,180100,4934948680,3440,3440,3440,3440,0
20230619,180000,4934948680,3440,3440,3440,3440,0
20230619,175900,4934948680,3440,3440,3440,3440,0
20230619,175800,4934948680,3440,3440,3440,3440,0
20230619,175700,4934948680,3440,3440,3440,3440,0
20230619,175600,4934948680,3440,3440,3440,3440,0
20230619,175500,4934948680,3440,3440,3440,3440,0
20230619,175400,4934948680,3440,3440,3440,3440,0
20230619,175300,4934948680,3440,3440,3440,3440,0
20230619,175200,4934948680,3440,3440,3440,3440,0
20230619,175100,4934948680,3440,3440,3440,3440,0
20230619,175000,4934948680,3440,3440,3440,3440,0
20230619,174900,4934948680,3440,3440,3440,3440,0
20230619,174800,4934948680,3440,3440,3440,3440,0
20230619,174700,4934948680,3440,3440,3440,3440,0
20230619,174600,4934948680,3440,3440,3440,3440,0
20230619,174500,4934948680,3440,3440,3440,3440,0
20230619,174400,4934948680,3440,3440,3440,3440,0
20230619,174300,4934948680,3440,3440,3440,3440,22410
20230619,174200,4934948680,3440,3440,3440,3440,0
20230619,174100,4934948680,3440,3440,3440,3440,0
20230619,174000,4934948680,3440,3440,3440,3440,0
20230619,173900,4934948680,3440,3440,3440,3440,0
20230619,173800,4934948680,3440,3440,3440,3440,0
20230619,173700,4934948680,3440,3440,3440,3440,0
20230619,173600,4934948680,3440,3440,3440,3440,0
20230619,173500,4934948680,3440,3440,3440,3440,0
20230619,173400,4934948680,3440,3440,3440,3440,0
20230619,173300,4934948680,3440,3440,3440,3440,0
20230619,173200,4934948680,3440,3440,3440,3440,0
20230619,173100,4934948680,3440,3440,3440,3440,0
20230619,173000,4934948680,3440,3440,3440,3440,0
20230619,172900,4934948680,3440,3440,3440,3440,0
20230619,172800,4934948680,3440,3440,3440,3440,0
20230619,172700,4934948680,3440,3440,3440,3440,0
20230619,172600,4934948680,3440,3440,3440,3440,0
20230619,172500,4934948680,3440,3440,3440,3440,0
20230619,172400,4934948680,3440,3440,3440,3440,0
20230619,172300,4934948680,3440,3440,3440,3440,0
20230619,172200,4934948680,3440,3440,3440,3440,0
20230619,172100,4934948680,3440,3440,3440,3440,0
20230619,172000,4934948680,3440,3440,3440,3440,0
20230619,171900,4934948680,3440,3440,3440,3440,0
20230619,171800,4934948680,3440,3440,3440,3440,0
20230619,171700,4934948680,3440,3440,3440,3440,0
20230619,171600,4934948680,3440,3440,3440,3440,0
20230619,171500,4934948680,3440,3440,3440,3440,0
20230619,171400,4934948680,3440,3440,3440,3440,0
20230619,171300,4934948680,3440,3440,3440,3440,22410
20230619,171200,4934948680,3440,3440,3440,3440,0
20230619,171100,4934948680,3440,3440,3440,3440,0
20230619,171000,4934948680,3440,3440,3440,3440,0
20230619,170900,4934948680,3440,3440,3440,3440,0
20230619,170800,4934948680,3440,3440,3440,3440,0
20230619,170700,4934948680,3440,3440,3440,3440,0
20230619,170600,4934948680,3440,3440,3440,3440,0
20230619,170500,4934948680,3440,3440,3440,3440,0
20230619,170400,4934948680,3440,3440,3440,3440,0
20230619,170300,4934948680,3440,3440,3440,3440,0
20230619,170200,4934948680,3440,3440,3440,3440,0
20230619,170100,4934948680,3440,3440,3440,3440,0
20230619,170000,4934948680,3440,3440,3440,3440,0
20230619,165900,4934948680,3440,3440,3440,3440,0
20230619,165800,4934948680,3440,3440,3440,3440,0
20230619,165700,4934948680,3440,3440,3440,3440,0
20230619,165600,4934948680,3440,3440,3440,3440,0
20230619,165500,4934948680,3440,3440,3440,3440,0
20230619,165400,4934948680,3440,3440,3440,3440,0
20230619,165300,4934948680,3440,3440,3440,3440,0
20230619,165200,4934948680,3440,3440,3440,3440,0
20230619,165100,4934948680,3440,3440,3440,3440,0
20230619,165000,4934948680,3440,3440,3440,3440,0
20230619,164900,4934948680,3440,3440,3440,3440,0
20230619,164800,4934948680,3440,3440,3440,3440,0
20230619,164700,4934948680,3440,3440,3440,3440,0
20230619,164600,4934948680,3440,3440,3440,3440,0
20230619,164500,4934948680,3440,3440,3440,3440,0
20230619,164400,4934948680,3440,3440,3440,3440,0
20230619,164300,4934948680,3440,3440,3440,3440,22410
20230619,164200,4934948680,3440,3440,3440,3440,0
20230619,164100,4934948680,3440,3440,3440,3440,0
20230619,164000,4934948680,3440,3440,3440,3440,0
20230619,163900,4934948680,3440,3440,3440,3440,0
20230619,163800,4934948680,3440,3440,3440,3440,0
20230619,163700,4934948680,3440,3440,3440,3440,0
20230619,163600,4934948680,3440,3440,3440,3440,0
20230619,163500,4934948680,3440,3440,3440,3440,0
20230619,163400,4934948680,3440,3440,3440,3440,0
20230619,163300,4934948680,3440,3440,3440,3440,0
20230619,163200,4934948680,3440,3440,3440,3440,0
20230619,163100,4934948680,3440,3440,3440,3440,0
20230619,163000,4934948680,3440,3440,3440,3440,0
20230619,162900,4934948680,3440,3440,3440,3440,0
20230619,162800,4934948680,3440,3440,3440,3440,0
20230619,162700,4934948680,3440,3440,3440,3440,0
20230619,162600,4934948680,3440,3440,3440,3440,0
20230619,162500,4934948680,3440,3440,3440,3440,0
20230619,162400,4934948680,3440,3440,3440,3440,0
20230619,162300,4934948680,3440,3440,3440,3440,0
20230619,162200,4934948680,3440,3440,3440,3440,0
20230619,162100,4934948680,3440,3440,3440,3440,0
20230619,162000,4934948680,3440,3440,3440,3440,0
20230619,161900,4934948680,3440,3440,3440,3440,0
20230619,161800,4934948680,3440,3440,3440,3440,0
20230619,161700,4934948680,3440,3440,3440,3440,0
20230619,161600,4934948680,3440,3440,3440,3440,0
20230619,161500,4934948680,3440,3440,3440,3440,0
20230619,161400,4934948680,3440,3440,3440,3440,0
20230619,161300,4934948680,3440,3440,3440,3440,22410
20230619,161200,4934948680,3440,3440,3440,3440,0
20230619,161100,4934948680,3440,3440,3440,3440,0
20230619,161000,4934948680,3440,3440,3440,3440,0
20230619,160900,4934948680,3440,3440,3440,3440,0
20230619,160800,4934948680,3440,3440,3440,3440,0
20230619,160700,4934948680,3440,3440,3440,3440,0
20230619,160600,4934948680,3440,3440,3440,3440,0
20230619,160500,4934948680,3440,3440,3440,3440,0
20230619,160400,4934948680,3440,3440,3440,3440,0
20230619,160300,4934948680,3440,3440,3440,3440,0
20230619,160200,4934948680,3440,3440,3440,3440,0
20230619,160100,4934948680,3440,3440,3440,3440,0
20230619,160000,4934948680,3440,3440,3440,3440,0
20230619,155900,4934948680,3440,3440,3440,3440,0
20230619,155800,4934948680,3440,3440,3440,3440,0
20230619,155700,4934948680,3440,3440,3440,3440,0
20230619,155600,4934948680,3440,3440,3440,3440,0
20230619,155500,4934948680,3440,3440,3440,3440,0
20230619,155400,4934948680,3440,3440,3440,3440,0
20230619,155300,4934948680,3440,3440,3440,3440,0
20230619,155200,4934948680,3440,3440,3440,3440,0
20230619,155100,4934948680,3440,3440,3440,3440,0
20230619,155000,4934948680,3440,3440,3440,3440,0
20230619,154900,4934948680,3440,3440,3440,3440,0
20230619,154800,4934948680,3440,3440,3440,3440,0
20230619,154700,4934948680,3440,3440,3440,3440,0
20230619,154600,4934948680,3440,3440,3440,3440,0
20230619,154500,4934948680,3440,3440,3440,3440,0
20230619,154400,4934948680,3440,3440,3440,3440,0
20230619,154300,4934948680,3440,3440,3440,3440,22410
20230619,154200,4934948680,3440,3440,3440,3440,0
20230619,154100,4934948680,3440,3440,3440,3440,0
20230619,154000,4934948680,3440,3440,3440,3440,0
20230619,153900,4934948680,3440,3440,3440,3440,0
20230619,153800,4934948680,3440,3440,3440,3440,0
20230619,153700,4934948680,3440,3440,3440,3440,0
20230619,153600,4934948680,3440,3440,3440,3440,0
20230619,153500,4934948680,3440,3440,3440,3440,0
20230619,153400,4934948680,3440,3440,3440,3440,0
20230619,153300,4934948680,3440,3440,3440,3440,0
20230619,153200,4934948680,3440,3440,3440,3440,0
20230619,153100,4934948680,3440,3440,3440,3440,0
20230619,153000,4934948680,3440,3440,3440,3440,22410
20230619,152900,4857858280,3435,3435,3435,3435,0
20230619,152800,4857858280,3435,3435,3435,3435,0
20230619,152700,4857858280,3435,3435,3435,3435,0
20230619,152600,4857858280,3435,3435,3435,3435,0
20230619,152500,4857858280,3435,3435,3435,3435,0
20230619,152400,4857858280,3435,3435,3435,3435,0
20230619,152300,4857858280,3435,3435,3435,3435,0
20230619,152200,4857858280,3435,3435,3435,3435,0
20230619,152100,4857858280,3435,3435,3435,3435,0
20230619,152000,4857858280,3435,3435,3435,3435,0
20230619,151900,4857858280,3435,3440,3440,3435,13517
20230619,151800,4811420945,3440,3440,3440,3435,1329
20230619,151700,4806850805,3435,3440,3440,3435,6344
20230619,151600,4785057185,3440,3440,3440,3440,1756
20230619,151500,4779016545,3440,3445,3445,3435,11620
20230619,151400,4739080090,3445,3440,3445,3440,1000
20230619,151300,4735638790,3440,3445,3450,3440,5457
20230619,151200,4716857720,3445,3445,3445,3445,1009
20230619,151100,4713381715,3450,3450,3450,3445,5359
20230619,151000,4694919805,3450,3455,3455,3445,2924
20230619,150900,4684840385,3455,3455,3455,3450,854
20230619,150800,4681893480,3460,3460,3460,3460,500
20230619,150700,4680163480,3460,3460,3460,3450,810
20230619,150600,4677362740,3465,3465,3465,3450,571
20230619,150500,4675391775,3460,3460,3465,3460,11
20230619,150400,4675353710,3465,3465,3465,3465,15
20230619,150300,4675301735,3465,3465,3465,3465,1577
20230619,150200,4669837430,3465,3455,3465,3455,3484
20230619,150100,4657766000,3465,3465,3465,3465,0
20230619,150000,4657766000,3465,3465,3465,3465,78
20230619,145900,4657495730,3465,3445,3465,3445,254
20230619,145800,4656620220,3470,3445,3470,3440,1002
20230619,145700,4653168810,3470,3465,3470,3440,4273
20230619,145600,4638449270,3470,3470,3470,3470,6001
20230619,145500,4617625800,3445,3470,3470,3445,6467
20230619,145400,4595301165,3470,3470,3470,3470,30
20230619,145300,4595197065,3470,3470,3470,3470,5806
20230619,145200,4575050245,3470,3465,3470,3465,1812
20230619,145100,4568766955,3465,3460,3470,3460,2924
20230619,145000,4558633045,3460,3460,3460,3460,366
20230619,144900,4557366685,3455,3455,3455,3455,511
20230619,144800,4555601180,3455,3455,3455,3455,3
20230619,144700,4555590815,3440,3440,3440,3440,0
20230619,144600,4555590815,3440,3455,3455,3440,6944
20230619,144500,4531659365,3455,3470,3470,3455,802
20230619,144400,4528883925,3470,3465,3470,3465,1051
20230619,144300,4525237705,3470,3470,3470,3470,0
20230619,144200,4525237705,3470,3470,3470,3455,108
20230619,144100,4524863335,3470,3475,3475,3470,2885
20230619,144000,4514852260,3475,3475,3475,3475,258
20230619,143900,4513955710,3475,3475,3475,3470,420
20230619,143800,4512496870,3475,3470,3475,3470,4979
20230619,143700,4495219735,3470,3450,3470,3450,25759
20230619,143600,4406119815,3450,3450,3450,3450,1191
20230619,143500,4402010865,3445,3445,3445,3445,79
20230619,143400,4401738710,3440,3440,3440,3440,849
20230619,143300,4398818150,3440,3445,3445,3440,1372
20230619,143200,4394092620,3445,3450,3450,3445,153
20230619,143100,4393565390,3450,3445,3450,3445,1591
20230619,143000,4388076790,3445,3445,3445,3445,995
20230619,142900,4384649015,3445,3445,3445,3445,1385
20230619,142800,4379877690,3440,3440,3440,3440,722
20230619,142700,4377394010,3445,3445,3445,3445,1
20230619,142600,4377390565,3435,3440,3440,3435,222
20230619,142500,4376627335,3430,3445,3445,3430,422
20230619,142400,4375175975,3430,3450,3450,3430,18900
20230619,142300,4310222605,3450,3450,3450,3450,104
20230619,142200,4309863805,3450,3445,3450,3445,2709
20230619,142100,4300531195,3445,3445,3450,3445,628
20230619,142000,4298367555,3450,3445,3450,3445,118
20230619,141900,4297960545,3445,3445,3450,3445,879
20230619,141800,4294931890,3450,3450,3450,3450,1739
20230619,141700,4288932340,3450,3445,3450,3445,1159
20230619,141600,4284933795,3445,3450,3450,3445,3578
20230619,141500,4272602195,3450,3450,3450,3450,1119
20230619,141400,4268741645,3450,3450,3450,3450,1050
20230619,141300,4265119145,3445,3445,3445,3445,0
20230619,141200,4265119145,3445,3450,3450,3445,1747
20230619,141100,4259095095,3450,3445,3450,3445,395
20230619,141000,4257734265,3450,3450,3450,3450,430
20230619,140900,4256250765,3450,3450,3450,3450,99
20230619,140800,4255909215,3450,3445,3455,3445,441
20230619,140700,4254389365,3445,3445,3445,3445,6347
20230619,140600,4232523950,3445,3450,3450,3445,3940
20230619,140500,4218949010,3445,3445,3445,3445,0
20230619,140400,4218949010,3445,3450,3450,3445,134
20230619,140300,4218487285,3445,3450,3450,3445,1149
20230619,140200,4214525545,3450,3450,3450,3450,100
20230619,140100,4214180545,3445,3445,3445,3445,40
20230619,140000,4214042745,3445,3445,3445,3445,0
20230619,135900,4214042745,3445,3450,3450,3445,1234
20230619,135800,4209790445,3450,3450,3450,3450,166
20230619,135700,4209217745,3450,3450,3450,3445,1083
20230619,135600,4205481685,3450,3445,3450,3445,2825
20230619,135500,4195749540,3445,3450,3450,3445,392
20230619,135400,4194399095,3445,3445,3450,3445,102
20230619,135300,4194047555,3445,3445,3445,3445,1830
20230619,135200,4187743205,3445,3445,3450,3445,1230
20230619,135100,4183504345,3450,3440,3450,3440,5292
20230619,135000,4165270640,3430,3430,3430,3430,24
20230619,134900,4165188320,3430,3445,3445,3430,48998
20230619,134800,3996823955,3445,3450,3450,3445,1648
20230619,134700,3991138365,3445,3445,3445,3445,1000
20230619,134600,3987693365,3445,3445,3445,3445,1660
20230619,134500,3981974665,3445,3445,3445,3445,400
20230619,134400,3980596665,3445,3445,3450,3445,2194
20230619,134300,3973037615,3445,3450,3450,3445,151
20230619,134200,3972516815,3450,3445,3450,3445,1567
20230619,134100,3967115665,3445,3445,3445,3445,2074
20230619,134000,3959970735,3450,3450,3455,3450,9581
20230619,133900,3926914655,3450,3450,3450,3450,1859
20230619,133800,3920501105,3450,3455,3460,3450,3803
20230619,133700,3907374675,3455,3455,3455,3455,1005
20230619,133600,3903902400,3455,3465,3465,3455,15985
20230619,133500,3848654030,3465,3460,3465,3460,2720
20230619,133400,3839240380,3465,3465,3465,3465,100
20230619,133300,3838893880,3460,3460,3460,3460,808
20230619,133200,3836098200,3460,3460,3460,3460,1565
20230619,133100,3830683300,3460,3460,3460,3460,1572
20230619,133000,3825244180,3460,3460,3460,3455,4455
20230619,132900,3809844905,3460,3460,3460,3460,0
20230619,132800,3809844905,3460,3455,3460,3455,125
20230619,132700,3809412455,3455,3460,3460,3455,1838
20230619,132600,3803056215,3460,3460,3460,3460,201
20230619,132500,3802360755,3455,3460,3465,3455,3904
20230619,132400,3788863810,3455,3465,3465,3455,304
20230619,132300,3787813450,3465,3455,3465,3455,1623
20230619,132200,3782205960,3465,3455,3465,3455,685
20230619,132100,3779839275,3455,3455,3455,3455,1000
20230619,132000,3776384275,3460,3460,3460,3460,461
20230619,131900,3774789215,3460,3460,3460,3460,0
20230619,131800,3774789215,3460,3460,3460,3460,1030
20230619,131700,3771225415,3460,3460,3460,3460,100
20230619,131600,3770879415,3460,3460,3460,3460,174
20230619,131500,3770277375,3460,3460,3460,3460,1290
20230619,131400,3765813975,3460,3460,3460,3460,260
20230619,131300,3764914375,3460,3460,3460,3455,1917
20230619,131200,3758285740,3460,3460,3460,3460,330
20230619,131100,3757143940,3460,3460,3465,3460,677
20230619,131000,3754801365,3465,3460,3465,3460,54
20230619,130900,3754614265,3465,3460,3465,3455,305
20230619,130800,3753559235,3465,3465,3465,3465,3
20230619,130700,3753548840,3465,3460,3465,3460,6048
20230619,130600,3732619780,3460,3465,3465,3460,2538
20230619,130500,3723828300,3465,3465,3465,3460,39
20230619,130400,3723693170,3465,3465,3470,3450,30716
20230619,130300,3617506230,3470,3470,3470,3470,212
20230619,130200,3616770590,3465,3470,3470,3465,799
20230619,130100,3613999560,3470,3470,3470,3470,1
20230619,130000,3613996090,3475,3465,3475,3465,2769
20230619,125900,3604401485,3465,3475,3475,3465,3556
20230619,125800,3592079510,3475,3470,3475,3465,1107
20230619,125700,3588242000,3480,3475,3480,3470,637
20230619,125600,3586031315,3480,3480,3480,3480,1151
20230619,125500,3582025835,3475,3475,3475,3475,100
20230619,125400,3581678335,3480,3465,3480,3460,7642
20230619,125300,3555207335,3465,3480,3480,3465,10216
20230619,125200,3519781150,3480,3480,3480,3480,2600
20230619,125100,3510733150,3480,3480,3480,3480,31
20230619,125000,3510625270,3480,3475,3480,3475,1363
20230619,124900,3505888610,3475,3475,3475,3475,242
20230619,124800,3505047660,3475,3485,3485,3475,5179
20230619,124700,3487043375,3480,3480,3485,3480,211
20230619,124600,3486309090,3480,3485,3485,3480,1102
20230619,124500,3482473620,3485,3480,3485,3480,81
20230619,124400,3482191735,3485,3480,3485,3480,187
20230619,124300,3481540970,3480,3480,3480,3480,44
20230619,124200,3481387850,3485,3485,3485,3485,5
20230619,124100,3481370425,3485,3485,3485,3485,1010
20230619,124000,3477850575,3485,3480,3485,3480,1452
20230619,123900,3472792615,3480,3480,3480,3480,2988
20230619,123800,3462394375,3485,3485,3485,3485,66
20230619,123700,3462164365,3485,3485,3485,3485,67
20230619,123600,3461930870,3485,3490,3490,3480,152
20230619,123500,3461401595,3490,3495,3495,3490,873
20230619,123400,3458354790,3495,3495,3500,3490,1427
20230619,123300,3453374285,3500,3500,3500,3500,52
20230619,123200,3453192285,3500,3500,3500,3490,269
20230619,123100,3452252380,3505,3490,3505,3490,2
20230619,123000,3452245385,3510,3510,3510,3510,0
20230619,122900,3452245385,3510,3510,3510,3510,539
20230619,122800,3450353495,3510,3480,3510,3480,17105
20230619,122700,3390478655,3480,3490,3490,3480,710
20230619,122600,3388007755,3490,3490,3490,3490,10
20230619,122500,3387972855,3490,3490,3490,3490,1
20230619,122400,3387969365,3485,3490,3490,3485,1100
20230619,122300,3384130865,3465,3485,3485,3465,1134
20230619,122200,3380181875,3485,3485,3485,3465,106
20230619,122100,3379814465,3485,3485,3485,3485,0
20230619,122000,3379814465,3485,3480,3485,3480,31
20230619,121900,3379706480,3480,3480,3480,3480,579
20230619,121800,3377691560,3480,3480,3480,3455,485
20230619,121700,3376006360,3485,3490,3490,3455,6012
20230619,121600,3355234535,3455,3460,3460,3455,2000
20230619,121500,3348323030,3490,3490,3490,3460,12112
20230619,121400,3306376955,3470,3470,3470,3470,3001
20230619,121300,3295963485,3500,3480,3500,3470,6772
20230619,121200,3272446475,3480,3495,3500,3480,475
20230619,121100,3270784590,3495,3490,3495,3490,217
20230619,121000,3270027255,3485,3485,3485,3485,1100
20230619,120900,3266193755,3485,3485,3485,3485,20
20230619,120800,3266124055,3485,3485,3485,3485,0
20230619,120700,3266124055,3485,3475,3485,3475,121
20230619,120600,3265703370,3475,3475,3475,3475,41
20230619,120500,3265560895,3475,3475,3475,3475,125
20230619,120400,3265126520,3495,3480,3495,3480,1037
20230619,120300,3261517745,3500,3490,3500,3490,513
20230619,120200,3259727245,3500,3500,3500,3500,0
20230619,120100,3259727245,3500,3500,3500,3500,51
20230619,120000,3259548745,3500,3500,3500,3475,3870
20230619,115900,3246057005,3510,3510,3510,3510,0
20230619,115800,3246057005,3510,3505,3510,3500,911
20230619,115700,3242866405,3515,3515,3520,3505,3788
20230619,115600,3229578620,3510,3525,3525,3505,910
20230619,115500,3226374490,3525,3520,3530,3500,5803
20230619,115400,3205923005,3520,3525,3525,3515,2962
20230619,115300,3195502560,3520,3480,3520,3480,37990
20230619,115200,3062175235,3490,3490,3490,3490,593
20230619,115100,3060105665,3475,3490,3490,3475,5108
20230619,115000,3042355350,3490,3480,3490,3475,624
20230619,114900,3040184485,3475,3470,3480,3470,4902
20230619,114800,3023148230,3470,3470,3470,3470,3131
20230619,114700,3012283660,3470,3470,3470,3470,349
20230619,114600,3011072630,3460,3470,3470,3460,1164
20230619,114500,3007037120,3470,3465,3470,3465,4978
20230619,114400,2989788345,3465,3460,3465,3460,5481
20230619,114300,2970824075,3460,3455,3460,3455,6469
20230619,114200,2948473635,3455,3455,3455,3455,30
20230619,114100,2948369985,3455,3450,3455,3450,3019
20230619,114000,2937954340,3450,3455,3455,3450,1518
20230619,113900,2932716620,3455,3450,3455,3450,1270
20230619,113800,2928332615,3450,3450,3450,3450,300
20230619,113700,2927297615,3450,3450,3450,3450,2592
20230619,113600,2918355215,3450,3455,3455,3450,888
20230619,113500,2915291605,3455,3455,3455,3455,380
20230619,113400,2913978705,3455,3455,3455,3455,3042
20230619,113300,2903468595,3450,3450,3455,3450,401
20230619,113200,2902085140,3450,3450,3450,3450,5423
20230619,113100,2883375790,3455,3460,3460,3455,2156
20230619,113000,2875926430,3455,3455,3455,3455,824
20230619,112900,2873079510,3455,3455,3455,3455,172
20230619,112800,2872485250,3455,3455,3455,3455,302
20230619,112700,2871441840,3455,3455,3455,3455,5
20230619,112600,2871424565,3455,3455,3455,3455,1459
20230619,112500,2866383720,3455,3445,3455,3445,663
20230619,112400,2864099675,3435,3435,3435,3435,701
20230619,112300,2861691740,3435,3435,3435,3435,20
20230619,112200,2861623040,3435,3435,3435,3435,0
20230619,112100,2861623040,3435,3435,3435,3435,4197
20230619,112000,2847206345,3435,3435,3440,3435,4929
20230619,111900,2830271115,3435,3440,3440,3435,10000
20230619,111800,2795901795,3440,3440,3465,3435,4821
20230619,111700,2779338940,3440,3460,3465,3440,1700
20230619,111600,2773476640,3450,3450,3450,3440,2136
20230619,111500,2766124640,3440,3450,3460,3440,3054
20230619,111400,2755607740,3450,3445,3450,3440,1002
20230619,111300,2752160740,3440,3440,3440,3440,3
20230619,111200,2752150420,3440,3445,3445,3440,4631
20230619,111100,2736219255,3440,3450,3450,3440,26671
20230619,111000,2644381545,3450,3465,3465,3450,886
20230619,110900,2641324545,3465,3465,3465,3450,196
20230619,110800,2640647730,3470,3470,3470,3470,57
20230619,110700,2640449940,3470,3445,3470,3445,337
20230619,110600,2639288875,3445,3470,3470,3445,6463
20230619,110500,2616993040,3470,3460,3470,3450,24398
20230619,110400,2532723970,3465,3470,3470,3465,289
20230619,110300,2531722560,3470,3470,3470,3470,301
20230619,110200,2530678090,3465,3465,3465,3465,2001
20230619,110100,2523744625,3465,3465,3465,3465,938
20230619,110000,2520494455,3465,3465,3470,3465,307
20230619,105900,2519430695,3455,3465,3465,3455,86
20230619,105800,2519132835,3465,3455,3465,3455,19083
20230619,105700,2453136620,3455,3455,3455,3455,221
20230619,105600,2452373065,3455,3450,3455,3450,1449
20230619,105500,2447370855,3450,3455,3455,3450,220
20230619,105400,2446611505,3455,3455,3455,3455,205
20230619,105300,2445903230,3455,3455,3455,3450,2062
20230619,105200,2438789020,3450,3455,3455,3450,4268
20230619,105100,2424061000,3450,3450,3450,3450,0
20230619,105000,2424061000,3450,3445,3450,3445,3738
20230619,104900,2411167490,3450,3450,3450,3450,12488
20230619,104800,2368083890,3450,3450,3455,3450,3104
20230619,104700,2357374580,3450,3455,3455,3450,1511
20230619,104600,2352156100,3455,3455,3460,3455,6007
20230619,104500,2331400715,3460,3460,3460,3455,2215
20230619,104400,2323737315,3455,3455,3455,3455,1240
20230619,104300,2319453115,3450,3465,3465,3450,5106
20230619,104200,2301837390,3450,3460,3465,3450,18073
20230619,104100,2239446905,3465,3455,3465,3455,10841
20230619,104000,2201935160,3455,3460,3460,3450,29356
20230619,103900,2100584010,3460,3460,3460,3460,697
20230619,103800,2098172390,3460,3465,3465,3460,5690
20230619,103700,2078471840,3465,3465,3465,3465,351
20230619,103600,2077255625,3465,3470,3470,3465,2364
20230619,103500,2069053795,3470,3470,3475,3470,1521
20230619,103400,2063775920,3470,3475,3475,3470,2005
20230619,103300,2056813720,3475,3480,3480,3475,6155
20230619,103200,2035421205,3480,3480,3485,3480,693
20230619,103100,2033009065,3480,3480,3485,3480,4679
20230619,103000,2016726120,3485,3485,3485,3485,1590
20230619,102900,2011184970,3485,3490,3490,3485,2830
20230619,102800,2001322015,3490,3500,3500,3490,2513
20230619,102700,1992533515,3500,3500,3500,3500,0
20230619,102600,1992533515,3500,3500,3500,3500,165
20230619,102500,1991956015,3500,3495,3500,3495,2566
20230619,102400,1982978460,3495,3485,3495,3480,1706
20230619,102300,1977032965,3480,3480,3480,3470,19811
20230619,102200,1908092880,3485,3485,3485,3485,10
20230619,102100,1908058030,3485,3480,3485,3470,849
20230619,102000,1905103480,3470,3470,3470,3470,700
20230619,101900,1902674480,3485,3485,3485,3485,18
20230619,101800,1902611750,3490,3485,3490,3470,12955
20230619,101700,1857540240,3485,3480,3485,3480,3893
20230619,101600,1843989255,3480,3490,3490,3480,912
20230619,101500,1840811430,3495,3490,3495,3485,1471
20230619,101400,1835682810,3495,3505,3505,3495,3035
20230619,101300,1825064955,3505,3505,3505,3505,5354
20230619,101200,1806299185,3520,3520,3520,3505,1410
20230619,101100,1801350805,3515,3515,3515,3515,500
20230619,101000,1799593305,3515,3515,3515,3515,20
20230619,100900,1799523005,3520,3520,3520,3520,434
20230619,100800,1797995325,3520,3510,3520,3510,4206
20230619,100700,1783194615,3510,3515,3515,3505,417
20230619,100600,1781732410,3510,3505,3510,3505,3347
20230619,100500,1769986665,3505,3505,3510,3500,906
20230619,100400,1766811280,3505,3505,3510,3505,1054
20230619,100300,1763114500,3510,3505,3510,3505,180
20230619,100200,1762483595,3500,3505,3505,3500,551
20230619,100100,1760553685,3505,3500,3505,3495,3022
20230619,100000,1749978670,3500,3500,3500,3500,104
20230619,095900,1749614670,3500,3500,3500,3500,21
20230619,095800,1749541170,3500,3505,3505,3500,3590
20230619,095700,1736976130,3505,3500,3510,3500,32
20230619,095600,1736863975,3500,3505,3510,3500,2126
20230619,095500,1729422350,3505,3505,3505,3505,2244
20230619,095400,1721557130,3510,3500,3510,3500,3510
20230619,095300,1709252270,3505,3500,3505,3500,2500
20230619,095200,1700499155,3500,3500,3500,3500,300
20230619,095100,1699449155,3505,3505,3520,3505,2241
20230619,095000,1691592885,3515,3515,3515,3505,925
20230619,094900,1688343615,3510,3510,3520,3510,1720
20230619,094800,1682305505,3510,3510,3510,3510,600
20230619,094700,1680199505,3510,3485,3510,3485,15690
20230619,094600,1625350960,3475,3475,3485,3475,1172
20230619,094500,1621276860,3485,3470,3485,3465,4627
20230619,094400,1605202615,3465,3465,3465,3465,127
20230619,094300,1604762560,3475,3465,3475,3465,2336
20230619,094200,1596660530,3465,3470,3470,3465,4974
20230619,094100,1579413770,3470,3475,3475,3470,2921
20230619,094000,1569274345,3480,3480,3485,3470,4212
20230619,093900,1554618470,3485,3485,3485,3485,994
20230619,093800,1551154380,3495,3470,3495,3470,2139
20230619,093700,1543705490,3485,3475,3495,3475,4260
20230619,093600,1528861950,3470,3450,3470,3450,19469
20230619,093500,1461413765,3450,3450,3460,3450,2004
20230619,093400,1454499955,3450,3460,3460,3450,4229
20230619,093300,1439901260,3460,3445,3460,3445,21194
20230619,093200,1366868205,3440,3460,3460,3440,45756
20230619,093100,1208933955,3460,3470,3470,3455,19147
20230619,093000,1142617450,3470,3460,3470,3460,5128
20230619,092900,1124874290,3460,3475,3475,3460,19162
20230619,092800,1058474350,3480,3465,3480,3465,7233
20230619,092700,1033378375,3470,3470,3480,3465,6068
20230619,092600,1012328395,3470,3480,3480,3470,9502
20230619,092500,979330920,3485,3495,3495,3480,2138
20230619,092400,971879495,3485,3485,3485,3480,2583
20230619,092300,962877745,3500,3500,3500,3470,25939
20230619,092200,872712305,3500,3485,3500,3480,10496
20230619,092100,836126790,3510,3505,3510,3485,2873
20230619,092000,826095895,3510,3485,3510,3480,4219
20230619,091900,811361450,3485,3490,3495,3480,11718
20230619,091800,770502465,3490,3490,3495,3490,4054
20230619,091700,756354000,3490,3500,3500,3485,18030
20230619,091600,693413025,3500,3500,3500,3495,4359
20230619,091500,678166625,3500,3500,3505,3500,6279
20230619,091400,656171830,3510,3505,3510,3500,7301
20230619,091300,630604595,3505,3510,3530,3505,5778
20230619,091200,610340865,3530,3525,3530,3520,2317
20230619,091100,602173025,3525,3530,3535,3525,20233
20230619,091000,530835200,3535,3520,3535,3520,4394
20230619,090900,515336755,3520,3505,3535,3505,2013
20230619,090800,508232330,3500,3500,3505,3495,4099
20230619,090700,493888995,3500,3495,3505,3495,9937
20230619,090600,459131000,3500,3500,3500,3495,8027
20230619,090500,431063565,3500,3500,3505,3500,8138
20230619,090400,402579915,3505,3510,3520,3505,7241
20230619,090300,377165380,3500,3510,3525,3500,23736
20230619,090200,293897175,3510,3535,3540,3510,16521
20230619,090100,235694080,3535,3550,3555,3535,6342
20230619,090000,213160705,3550,3555,3555,3505,60176