stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,205300,78353885,4660,4660,4660,4660,723
20230619,205200,78353885,4660,4660,4660,4660,0
20230619,205100,78353885,4660,4660,4660,4660,0
20230619,205000,78353885,4660,4660,4660,4660,0
20230619,204900,78353885,4660,4660,4660,4660,0
20230619,204800,78353885,4660,4660,4660,4660,0
20230619,204700,78353885,4660,4660,4660,4660,0
20230619,204600,78353885,4660,4660,4660,4660,0
20230619,204500,78353885,4660,4660,4660,4660,0
20230619,204400,78353885,4660,4660,4660,4660,0
20230619,204300,78353885,4660,4660,4660,4660,0
20230619,204200,78353885,4660,4660,4660,4660,0
20230619,204100,78353885,4660,4660,4660,4660,0
20230619,204000,78353885,4660,4660,4660,4660,0
20230619,203900,78353885,4660,4660,4660,4660,0
20230619,203800,78353885,4660,4660,4660,4660,0
20230619,203700,78353885,4660,4660,4660,4660,0
20230619,203600,78353885,4660,4660,4660,4660,0
20230619,203500,78353885,4660,4660,4660,4660,0
20230619,203400,78353885,4660,4660,4660,4660,0
20230619,203300,78353885,4660,4660,4660,4660,0
20230619,203200,78353885,4660,4660,4660,4660,0
20230619,203100,78353885,4660,4660,4660,4660,0
20230619,203000,78353885,4660,4660,4660,4660,0
20230619,202900,78353885,4660,4660,4660,4660,0
20230619,202800,78353885,4660,4660,4660,4660,0
20230619,202700,78353885,4660,4660,4660,4660,0
20230619,202600,78353885,4660,4660,4660,4660,0
20230619,202500,78353885,4660,4660,4660,4660,0
20230619,202400,78353885,4660,4660,4660,4660,0
20230619,202300,78353885,4660,4660,4660,4660,723
20230619,202200,78353885,4660,4660,4660,4660,0
20230619,202100,78353885,4660,4660,4660,4660,0
20230619,202000,78353885,4660,4660,4660,4660,0
20230619,201900,78353885,4660,4660,4660,4660,0
20230619,201800,78353885,4660,4660,4660,4660,0
20230619,201700,78353885,4660,4660,4660,4660,0
20230619,201600,78353885,4660,4660,4660,4660,0
20230619,201500,78353885,4660,4660,4660,4660,0
20230619,201400,78353885,4660,4660,4660,4660,0
20230619,201300,78353885,4660,4660,4660,4660,0
20230619,201200,78353885,4660,4660,4660,4660,0
20230619,201100,78353885,4660,4660,4660,4660,0
20230619,201000,78353885,4660,4660,4660,4660,0
20230619,200900,78353885,4660,4660,4660,4660,0
20230619,200800,78353885,4660,4660,4660,4660,0
20230619,200700,78353885,4660,4660,4660,4660,0
20230619,200600,78353885,4660,4660,4660,4660,0
20230619,200500,78353885,4660,4660,4660,4660,0
20230619,200400,78353885,4660,4660,4660,4660,0
20230619,200300,78353885,4660,4660,4660,4660,0
20230619,200200,78353885,4660,4660,4660,4660,0
20230619,200100,78353885,4660,4660,4660,4660,0
20230619,200000,78353885,4660,4660,4660,4660,0
20230619,195900,78353885,4660,4660,4660,4660,0
20230619,195800,78353885,4660,4660,4660,4660,0
20230619,195700,78353885,4660,4660,4660,4660,0
20230619,195600,78353885,4660,4660,4660,4660,0
20230619,195500,78353885,4660,4660,4660,4660,0
20230619,195400,78353885,4660,4660,4660,4660,0
20230619,195300,78353885,4660,4660,4660,4660,723
20230619,195200,78353885,4660,4660,4660,4660,0
20230619,195100,78353885,4660,4660,4660,4660,0
20230619,195000,78353885,4660,4660,4660,4660,0
20230619,194900,78353885,4660,4660,4660,4660,0
20230619,194800,78353885,4660,4660,4660,4660,0
20230619,194700,78353885,4660,4660,4660,4660,0
20230619,194600,78353885,4660,4660,4660,4660,0
20230619,194500,78353885,4660,4660,4660,4660,0
20230619,194400,78353885,4660,4660,4660,4660,0
20230619,194300,78353885,4660,4660,4660,4660,0
20230619,194200,78353885,4660,4660,4660,4660,0
20230619,194100,78353885,4660,4660,4660,4660,0
20230619,194000,78353885,4660,4660,4660,4660,0
20230619,193900,78353885,4660,4660,4660,4660,0
20230619,193800,78353885,4660,4660,4660,4660,0
20230619,193700,78353885,4660,4660,4660,4660,0
20230619,193600,78353885,4660,4660,4660,4660,0
20230619,193500,78353885,4660,4660,4660,4660,0
20230619,193400,78353885,4660,4660,4660,4660,0
20230619,193300,78353885,4660,4660,4660,4660,0
20230619,193200,78353885,4660,4660,4660,4660,0
20230619,193100,78353885,4660,4660,4660,4660,0
20230619,193000,78353885,4660,4660,4660,4660,0
20230619,192900,78353885,4660,4660,4660,4660,0
20230619,192800,78353885,4660,4660,4660,4660,0
20230619,192700,78353885,4660,4660,4660,4660,0
20230619,192600,78353885,4660,4660,4660,4660,0
20230619,192500,78353885,4660,4660,4660,4660,0
20230619,192400,78353885,4660,4660,4660,4660,0
20230619,192300,78353885,4660,4660,4660,4660,723
20230619,192200,78353885,4660,4660,4660,4660,0
20230619,192100,78353885,4660,4660,4660,4660,0
20230619,192000,78353885,4660,4660,4660,4660,0
20230619,191900,78353885,4660,4660,4660,4660,0
20230619,191800,78353885,4660,4660,4660,4660,0
20230619,191700,78353885,4660,4660,4660,4660,0
20230619,191600,78353885,4660,4660,4660,4660,0
20230619,191500,78353885,4660,4660,4660,4660,0
20230619,191400,78353885,4660,4660,4660,4660,0
20230619,191300,78353885,4660,4660,4660,4660,0
20230619,191200,78353885,4660,4660,4660,4660,0
20230619,191100,78353885,4660,4660,4660,4660,0
20230619,191000,78353885,4660,4660,4660,4660,0
20230619,190900,78353885,4660,4660,4660,4660,0
20230619,190800,78353885,4660,4660,4660,4660,0
20230619,190700,78353885,4660,4660,4660,4660,0
20230619,190600,78353885,4660,4660,4660,4660,0
20230619,190500,78353885,4660,4660,4660,4660,0
20230619,190400,78353885,4660,4660,4660,4660,0
20230619,190300,78353885,4660,4660,4660,4660,0
20230619,190200,78353885,4660,4660,4660,4660,0
20230619,190100,78353885,4660,4660,4660,4660,0
20230619,190000,78353885,4660,4660,4660,4660,0
20230619,185900,78353885,4660,4660,4660,4660,0
20230619,185800,78353885,4660,4660,4660,4660,0
20230619,185700,78353885,4660,4660,4660,4660,0
20230619,185600,78353885,4660,4660,4660,4660,0
20230619,185500,78353885,4660,4660,4660,4660,0
20230619,185400,78353885,4660,4660,4660,4660,0
20230619,185300,78353885,4660,4660,4660,4660,723
20230619,185200,78353885,4660,4660,4660,4660,0
20230619,185100,78353885,4660,4660,4660,4660,0
20230619,185000,78353885,4660,4660,4660,4660,0
20230619,184900,78353885,4660,4660,4660,4660,0
20230619,184800,78353885,4660,4660,4660,4660,0
20230619,184700,78353885,4660,4660,4660,4660,0
20230619,184600,78353885,4660,4660,4660,4660,0
20230619,184500,78353885,4660,4660,4660,4660,0
20230619,184400,78353885,4660,4660,4660,4660,0
20230619,184300,78353885,4660,4660,4660,4660,0
20230619,184200,78353885,4660,4660,4660,4660,0
20230619,184100,78353885,4660,4660,4660,4660,0
20230619,184000,78353885,4660,4660,4660,4660,0
20230619,183900,78353885,4660,4660,4660,4660,0
20230619,183800,78353885,4660,4660,4660,4660,0
20230619,183700,78353885,4660,4660,4660,4660,0
20230619,183600,78353885,4660,4660,4660,4660,0
20230619,183500,78353885,4660,4660,4660,4660,0
20230619,183400,78353885,4660,4660,4660,4660,0
20230619,183300,78353885,4660,4660,4660,4660,0
20230619,183200,78353885,4660,4660,4660,4660,0
20230619,183100,78353885,4660,4660,4660,4660,0
20230619,183000,78353885,4660,4660,4660,4660,0
20230619,182900,78353885,4660,4660,4660,4660,0
20230619,182800,78353885,4660,4660,4660,4660,0
20230619,182700,78353885,4660,4660,4660,4660,0
20230619,182600,78353885,4660,4660,4660,4660,0
20230619,182500,78353885,4660,4660,4660,4660,0
20230619,182400,78353885,4660,4660,4660,4660,0
20230619,182300,78353885,4660,4660,4660,4660,723
20230619,182200,78353885,4660,4660,4660,4660,0
20230619,182100,78353885,4660,4660,4660,4660,0
20230619,182000,78353885,4660,4660,4660,4660,0
20230619,181900,78353885,4660,4660,4660,4660,0
20230619,181800,78353885,4660,4660,4660,4660,0
20230619,181700,78353885,4660,4660,4660,4660,0
20230619,181600,78353885,4660,4660,4660,4660,0
20230619,181500,78353885,4660,4660,4660,4660,0
20230619,181400,78353885,4660,4660,4660,4660,0
20230619,181300,78353885,4660,4660,4660,4660,0
20230619,181200,78353885,4660,4660,4660,4660,0
20230619,181100,78353885,4660,4660,4660,4660,0
20230619,181000,78353885,4660,4660,4660,4660,0
20230619,180900,78353885,4660,4660,4660,4660,0
20230619,180800,78353885,4660,4660,4660,4660,0
20230619,180700,78353885,4660,4660,4660,4660,0
20230619,180600,78353885,4660,4660,4660,4660,0
20230619,180500,78353885,4660,4660,4660,4660,0
20230619,180400,78353885,4660,4660,4660,4660,0
20230619,180300,78353885,4660,4660,4660,4660,0
20230619,180200,78353885,4660,4660,4660,4660,0
20230619,180100,78353885,4660,4660,4660,4660,0
20230619,180000,78353885,4660,4660,4660,4660,0
20230619,175900,78353885,4660,4660,4660,4660,0
20230619,175800,78353885,4660,4660,4660,4660,0
20230619,175700,78353885,4660,4660,4660,4660,0
20230619,175600,78353885,4660,4660,4660,4660,0
20230619,175500,78353885,4660,4660,4660,4660,0
20230619,175400,78353885,4660,4660,4660,4660,0
20230619,175300,78353885,4660,4660,4660,4660,723
20230619,175200,78353885,4660,4660,4660,4660,0
20230619,175100,78353885,4660,4660,4660,4660,0
20230619,175000,78353885,4660,4660,4660,4660,0
20230619,174900,78353885,4660,4660,4660,4660,0
20230619,174800,78353885,4660,4660,4660,4660,0
20230619,174700,78353885,4660,4660,4660,4660,0
20230619,174600,78353885,4660,4660,4660,4660,0
20230619,174500,78353885,4660,4660,4660,4660,0
20230619,174400,78353885,4660,4660,4660,4660,0
20230619,174300,78353885,4660,4660,4660,4660,0
20230619,174200,78353885,4660,4660,4660,4660,0
20230619,174100,78353885,4660,4660,4660,4660,0
20230619,174000,78353885,4660,4660,4660,4660,0
20230619,173900,78353885,4660,4660,4660,4660,0
20230619,173800,78353885,4660,4660,4660,4660,0
20230619,173700,78353885,4660,4660,4660,4660,0
20230619,173600,78353885,4660,4660,4660,4660,0
20230619,173500,78353885,4660,4660,4660,4660,0
20230619,173400,78353885,4660,4660,4660,4660,0
20230619,173300,78353885,4660,4660,4660,4660,0
20230619,173200,78353885,4660,4660,4660,4660,0
20230619,173100,78353885,4660,4660,4660,4660,0
20230619,173000,78353885,4660,4660,4660,4660,0
20230619,172900,78353885,4660,4660,4660,4660,0
20230619,172800,78353885,4660,4660,4660,4660,0
20230619,172700,78353885,4660,4660,4660,4660,0
20230619,172600,78353885,4660,4660,4660,4660,0
20230619,172500,78353885,4660,4660,4660,4660,0
20230619,172400,78353885,4660,4660,4660,4660,0
20230619,172300,78353885,4660,4660,4660,4660,723
20230619,172200,78353885,4660,4660,4660,4660,0
20230619,172100,78353885,4660,4660,4660,4660,0
20230619,172000,78353885,4660,4660,4660,4660,0
20230619,171900,78353885,4660,4660,4660,4660,0
20230619,171800,78353885,4660,4660,4660,4660,0
20230619,171700,78353885,4660,4660,4660,4660,0
20230619,171600,78353885,4660,4660,4660,4660,0
20230619,171500,78353885,4660,4660,4660,4660,0
20230619,171400,78353885,4660,4660,4660,4660,0
20230619,171300,78353885,4660,4660,4660,4660,0
20230619,171200,78353885,4660,4660,4660,4660,0
20230619,171100,78353885,4660,4660,4660,4660,0
20230619,171000,78353885,4660,4660,4660,4660,0
20230619,170900,78353885,4660,4660,4660,4660,0
20230619,170800,78353885,4660,4660,4660,4660,0
20230619,170700,78353885,4660,4660,4660,4660,0
20230619,170600,78353885,4660,4660,4660,4660,0
20230619,170500,78353885,4660,4660,4660,4660,0
20230619,170400,78353885,4660,4660,4660,4660,0
20230619,170300,78353885,4660,4660,4660,4660,0
20230619,170200,78353885,4660,4660,4660,4660,0
20230619,170100,78353885,4660,4660,4660,4660,0
20230619,170000,78353885,4660,4660,4660,4660,0
20230619,165900,78353885,4660,4660,4660,4660,0
20230619,165800,78353885,4660,4660,4660,4660,0
20230619,165700,78353885,4660,4660,4660,4660,0
20230619,165600,78353885,4660,4660,4660,4660,0
20230619,165500,78353885,4660,4660,4660,4660,0
20230619,165400,78353885,4660,4660,4660,4660,0
20230619,165300,78353885,4660,4660,4660,4660,723
20230619,165200,78353885,4660,4660,4660,4660,0
20230619,165100,78353885,4660,4660,4660,4660,0
20230619,165000,78353885,4660,4660,4660,4660,0
20230619,164900,78353885,4660,4660,4660,4660,0
20230619,164800,78353885,4660,4660,4660,4660,0
20230619,164700,78353885,4660,4660,4660,4660,0
20230619,164600,78353885,4660,4660,4660,4660,0
20230619,164500,78353885,4660,4660,4660,4660,0
20230619,164400,78353885,4660,4660,4660,4660,0
20230619,164300,78353885,4660,4660,4660,4660,0
20230619,164200,78353885,4660,4660,4660,4660,0
20230619,164100,78353885,4660,4660,4660,4660,0
20230619,164000,78353885,4660,4660,4660,4660,0
20230619,163900,78353885,4660,4660,4660,4660,0
20230619,163800,78353885,4660,4660,4660,4660,0
20230619,163700,78353885,4660,4660,4660,4660,0
20230619,163600,78353885,4660,4660,4660,4660,0
20230619,163500,78353885,4660,4660,4660,4660,0
20230619,163400,78353885,4660,4660,4660,4660,0
20230619,163300,78353885,4660,4660,4660,4660,0
20230619,163200,78353885,4660,4660,4660,4660,0
20230619,163100,78353885,4660,4660,4660,4660,0
20230619,163000,78353885,4660,4660,4660,4660,0
20230619,162900,78353885,4660,4660,4660,4660,0
20230619,162800,78353885,4660,4660,4660,4660,0
20230619,162700,78353885,4660,4660,4660,4660,0
20230619,162600,78353885,4660,4660,4660,4660,0
20230619,162500,78353885,4660,4660,4660,4660,0
20230619,162400,78353885,4660,4660,4660,4660,0
20230619,162300,78353885,4660,4660,4660,4660,723
20230619,162200,78353885,4660,4660,4660,4660,0
20230619,162100,78353885,4660,4660,4660,4660,0
20230619,162000,78353885,4660,4660,4660,4660,0
20230619,161900,78353885,4660,4660,4660,4660,0
20230619,161800,78353885,4660,4660,4660,4660,0
20230619,161700,78353885,4660,4660,4660,4660,0
20230619,161600,78353885,4660,4660,4660,4660,0
20230619,161500,78353885,4660,4660,4660,4660,0
20230619,161400,78353885,4660,4660,4660,4660,0
20230619,161300,78353885,4660,4660,4660,4660,0
20230619,161200,78353885,4660,4660,4660,4660,0
20230619,161100,78353885,4660,4660,4660,4660,0
20230619,161000,78353885,4660,4660,4660,4660,0
20230619,160900,78353885,4660,4660,4660,4660,0
20230619,160800,78353885,4660,4660,4660,4660,0
20230619,160700,78353885,4660,4660,4660,4660,0
20230619,160600,78353885,4660,4660,4660,4660,0
20230619,160500,78353885,4660,4660,4660,4660,0
20230619,160400,78353885,4660,4660,4660,4660,0
20230619,160300,78353885,4660,4660,4660,4660,0
20230619,160200,78353885,4660,4660,4660,4660,0
20230619,160100,78353885,4660,4660,4660,4660,0
20230619,160000,78353885,4660,4660,4660,4660,0
20230619,155900,78353885,4660,4660,4660,4660,0
20230619,155800,78353885,4660,4660,4660,4660,0
20230619,155700,78353885,4660,4660,4660,4660,0
20230619,155600,78353885,4660,4660,4660,4660,0
20230619,155500,78353885,4660,4660,4660,4660,0
20230619,155400,78353885,4660,4660,4660,4660,0
20230619,155300,78353885,4660,4660,4660,4660,723
20230619,155200,78353885,4660,4660,4660,4660,0
20230619,155100,78353885,4660,4660,4660,4660,0
20230619,155000,78353885,4660,4660,4660,4660,0
20230619,154900,78353885,4660,4660,4660,4660,0
20230619,154800,78353885,4660,4660,4660,4660,0
20230619,154700,78353885,4660,4660,4660,4660,0
20230619,154600,78353885,4660,4660,4660,4660,0
20230619,154500,78353885,4660,4660,4660,4660,0
20230619,154400,78353885,4660,4660,4660,4660,0
20230619,154300,78353885,4660,4660,4660,4660,0
20230619,154200,78353885,4660,4660,4660,4660,0
20230619,154100,78353885,4660,4660,4660,4660,0
20230619,154000,78353885,4660,4660,4660,4660,0
20230619,153900,78353885,4660,4660,4660,4660,0
20230619,153800,78353885,4660,4660,4660,4660,0
20230619,153700,78353885,4660,4660,4660,4660,0
20230619,153600,78353885,4660,4660,4660,4660,0
20230619,153500,78353885,4660,4660,4660,4660,0
20230619,153400,78353885,4660,4660,4660,4660,0
20230619,153300,78353885,4660,4660,4660,4660,0
20230619,153200,78353885,4660,4660,4660,4660,0
20230619,153100,78353885,4660,4660,4660,4660,0
20230619,153000,78353885,4660,4660,4660,4660,723
20230619,152900,74984705,4650,4650,4650,4650,0
20230619,152800,74984705,4650,4650,4650,4650,0
20230619,152700,74984705,4650,4650,4650,4650,0
20230619,152600,74984705,4650,4650,4650,4650,0
20230619,152500,74984705,4650,4650,4650,4650,0
20230619,152400,74984705,4650,4650,4650,4650,0
20230619,152300,74984705,4650,4650,4650,4650,0
20230619,152200,74984705,4650,4650,4650,4650,0
20230619,152100,74984705,4650,4650,4650,4650,0
20230619,152000,74984705,4650,4650,4650,4650,0
20230619,151900,74984705,4650,4650,4650,4650,163
20230619,151800,74226755,4640,4650,4650,4640,2
20230619,151700,74217465,4645,4645,4645,4645,1
20230619,151600,74212820,4650,4650,4650,4650,1
20230619,151500,74208170,4650,4650,4650,4650,1
20230619,151400,74203520,4655,4650,4655,4650,101
20230619,151300,73733840,4650,4650,4650,4650,1
20230619,151200,73729190,4650,4650,4650,4650,1
20230619,151100,73724540,4650,4640,4650,4640,401
20230619,151000,71861195,4640,4650,4650,4640,12
20230619,150900,71805505,4655,4655,4655,4655,1
20230619,150800,71800850,4650,4650,4650,4650,301
20230619,150700,70401200,4650,4650,4650,4650,1
20230619,150600,70396550,4645,4645,4645,4645,201
20230619,150500,69462905,4645,4645,4645,4645,216
20230619,150400,68459585,4640,4640,4640,4640,64
20230619,150300,68162625,4640,4640,4640,4640,85
20230619,150200,67768225,4640,4640,4640,4640,1
20230619,150100,67763585,4640,4640,4640,4640,301
20230619,150000,66366945,4640,4640,4640,4640,1
20230619,145900,66362305,4640,4640,4640,4640,1
20230619,145800,66357665,4635,4635,4635,4635,204
20230619,145700,65412125,4635,4635,4635,4635,1
20230619,145600,65407490,4630,4635,4635,4630,10
20230619,145500,65361185,4635,4635,4635,4635,1
20230619,145400,65356550,4630,4610,4635,4610,121
20230619,145300,64796715,4630,4630,4630,4630,701
20230619,145200,61551085,4625,4625,4625,4625,213
20230619,145100,60565960,4625,4625,4625,4625,1
20230619,145000,60561335,4625,4625,4625,4625,1
20230619,144900,60556710,4625,4625,4625,4625,1
20230619,144800,60552085,4625,4630,4630,4625,166
20230619,144700,59784330,4630,4630,4630,4630,53
20230619,144600,59538940,4630,4630,4630,4630,1
20230619,144500,59534310,4630,4630,4630,4630,322
20230619,144400,58043450,4625,4610,4625,4610,837
20230619,144300,54176610,4610,4610,4610,4610,1
20230619,144200,54172000,4615,4615,4615,4615,1
20230619,144100,54167385,4615,4615,4615,4615,1
20230619,144000,54162770,4615,4615,4615,4615,1
20230619,143900,54158155,4615,4615,4615,4615,1
20230619,143800,54153540,4615,4615,4615,4615,2
20230619,143700,54144310,4615,4615,4615,4615,1
20230619,143600,54139695,4615,4615,4615,4615,1
20230619,143500,54135080,4615,4615,4615,4615,1
20230619,143400,54130465,4615,4615,4615,4615,1
20230619,143300,54125850,4615,4615,4615,4615,2
20230619,143200,54116620,4615,4615,4615,4615,6
20230619,143100,54088930,4615,4615,4615,4615,4
20230619,143000,54070470,4615,4615,4615,4615,1
20230619,142900,54065855,4615,4615,4615,4615,1
20230619,142800,54061240,4615,4615,4615,4615,1
20230619,142700,54056625,4615,4615,4615,4615,1
20230619,142600,54052010,4615,4615,4615,4615,1
20230619,142500,54047395,4615,4615,4615,4615,1
20230619,142400,54042780,4615,4615,4615,4615,1
20230619,142300,54038165,4615,4615,4615,4615,1
20230619,142200,54033550,4615,4615,4615,4615,1
20230619,142100,54028935,4615,4615,4615,4615,1
20230619,142000,54024320,4615,4615,4615,4615,1
20230619,141900,54019705,4615,4615,4615,4615,1
20230619,141800,54015090,4615,4615,4615,4615,2
20230619,141700,54005860,4615,4615,4615,4615,1
20230619,141600,54001245,4615,4615,4615,4615,1
20230619,141500,53996630,4615,4615,4615,4615,1
20230619,141400,53992015,4615,4615,4615,4615,1
20230619,141300,53987400,4620,4620,4620,4620,1
20230619,141200,53982780,4620,4620,4620,4620,1
20230619,141100,53978160,4620,4620,4620,4620,1
20230619,141000,53973540,4620,4620,4620,4620,2
20230619,140900,53964300,4620,4620,4620,4620,7
20230619,140800,53931960,4620,4620,4620,4620,1
20230619,140700,53927340,4620,4620,4620,4620,2
20230619,140600,53918100,4625,4625,4625,4625,2
20230619,140500,53908850,4625,4625,4625,4625,1
20230619,140400,53904225,4625,4625,4625,4625,1
20230619,140300,53899600,4625,4625,4625,4625,3
20230619,140200,53885725,4625,4625,4625,4625,2
20230619,140100,53876475,4625,4625,4625,4625,3
20230619,140000,53862600,4625,4625,4625,4625,1
20230619,135900,53857975,4625,4625,4625,4625,1
20230619,135800,53853350,4625,4625,4625,4625,2
20230619,135700,53844100,4625,4625,4625,4625,2
20230619,135600,53834850,4625,4625,4625,4625,3
20230619,135500,53820975,4625,4625,4625,4625,2
20230619,135400,53811725,4625,4625,4625,4625,1
20230619,135300,53807100,4625,4625,4625,4625,2
20230619,135200,53797850,4625,4625,4625,4625,1
20230619,135100,53793225,4625,4625,4625,4625,2
20230619,135000,53783975,4625,4625,4625,4625,1
20230619,134900,53779350,4625,4625,4625,4625,5
20230619,134800,53756225,4625,4625,4625,4625,1
20230619,134700,53751600,4625,4625,4625,4625,2
20230619,134600,53742350,4625,4625,4625,4625,2
20230619,134500,53733100,4620,4585,4625,4585,3002
20230619,134400,39894105,4585,4585,4585,4585,1
20230619,134300,39889520,4585,4585,4585,4585,1
20230619,134200,39884935,4560,4585,4585,4560,148
20230619,134100,39209945,4585,4585,4585,4585,1
20230619,134000,39205360,4585,4585,4585,4585,1
20230619,133900,39200775,4585,4585,4585,4585,1
20230619,133800,39196190,4585,4585,4585,4585,10
20230619,133700,39150340,4585,4585,4585,4585,1
20230619,133600,39145755,4585,4585,4585,4585,5
20230619,133500,39122830,4585,4585,4585,4585,3
20230619,133400,39109075,4585,4585,4585,4585,3
20230619,133300,39095320,4585,4585,4585,4585,3
20230619,133200,39081565,4585,4585,4585,4585,1
20230619,133100,39076980,4585,4585,4585,4560,3
20230619,133000,39063250,4585,4585,4585,4585,7
20230619,132900,39031155,4585,4585,4585,4585,2
20230619,132800,39021985,4585,4585,4585,4585,1
20230619,132700,39017400,4585,4560,4585,4560,2
20230619,132600,39008255,4585,4570,4585,4570,3
20230619,132500,38994515,4575,4585,4585,4575,27
20230619,132400,38870980,4585,4585,4585,4585,2
20230619,132300,38861810,4585,4585,4585,4585,2
20230619,132200,38852640,4585,4585,4585,4585,2
20230619,132100,38843470,4585,4585,4585,4585,1
20230619,132000,38838885,4585,4585,4585,4585,1
20230619,131900,38834300,4575,4585,4585,4575,35
20230619,131800,38674165,4585,4585,4585,4585,4
20230619,131700,38655825,4585,4585,4585,4585,3
20230619,131600,38642070,4585,4585,4585,4585,1
20230619,131500,38637485,4585,4585,4585,4585,1
20230619,131400,38632900,4585,4585,4585,4585,1
20230619,131300,38628315,4585,4585,4585,4585,1
20230619,131200,38623730,4585,4585,4585,4585,1
20230619,131100,38619145,4585,4585,4585,4585,1
20230619,131000,38614560,4585,4585,4585,4585,1
20230619,130900,38609975,4585,4585,4585,4585,1
20230619,130800,38605390,4585,4585,4585,4585,1
20230619,130700,38600805,4585,4585,4585,4585,1
20230619,130600,38596220,4585,4585,4585,4585,1
20230619,130500,38591635,4585,4585,4585,4585,2
20230619,130400,38582465,4585,4585,4585,4585,1
20230619,130300,38577880,4585,4585,4585,4585,1
20230619,130200,38573295,4585,4585,4585,4585,1
20230619,130100,38568710,4585,4585,4585,4585,1
20230619,130000,38564125,4585,4585,4585,4585,1
20230619,125900,38559540,4585,4585,4585,4585,1
20230619,125800,38554955,4585,4585,4585,4585,1
20230619,125700,38550370,4560,4585,4585,4560,33
20230619,125600,38399800,4585,4585,4585,4585,1
20230619,125500,38395215,4585,4585,4585,4585,1
20230619,125400,38390630,4585,4585,4585,4585,1
20230619,125300,38386045,4585,4585,4585,4585,1
20230619,125200,38381460,4585,4585,4585,4585,1
20230619,125100,38376875,4585,4585,4585,4585,1
20230619,125000,38372290,4585,4585,4585,4585,1
20230619,124900,38367705,4585,4585,4585,4585,1
20230619,124800,38363120,4585,4585,4585,4585,1
20230619,124700,38358535,4585,4585,4585,4585,1
20230619,124600,38353950,4585,4585,4585,4585,1
20230619,124500,38349365,4585,4585,4585,4585,1
20230619,124400,38344780,4585,4585,4585,4585,1
20230619,124300,38340195,4585,4585,4585,4585,1
20230619,124200,38335610,4585,4585,4585,4585,2
20230619,124100,38326440,4585,4585,4585,4585,1
20230619,124000,38321855,4570,4585,4585,4570,131
20230619,123900,37723170,4585,4585,4585,4585,4
20230619,123800,37704830,4590,4590,4590,4590,1
20230619,123700,37700240,4590,4590,4590,4590,1
20230619,123600,37695650,4590,4590,4590,4590,1
20230619,123500,37691060,4590,4590,4590,4590,1
20230619,123400,37686470,4590,4590,4590,4590,2
20230619,123300,37677290,4590,4590,4590,4590,1
20230619,123200,37672700,4590,4590,4590,4590,1
20230619,123100,37668110,4590,4590,4590,4590,1
20230619,123000,37663520,4590,4590,4590,4590,1
20230619,122900,37658930,4590,4590,4590,4590,1
20230619,122800,37654340,4590,4590,4590,4590,1
20230619,122700,37649750,4560,4565,4565,4560,176
20230619,122600,36847185,4570,4570,4570,4570,1
20230619,122500,36842615,4575,4575,4575,4575,1
20230619,122400,36838040,4580,4580,4580,4580,1
20230619,122300,36833460,4585,4585,4585,4585,1
20230619,122200,36828875,4590,4590,4590,4590,1
20230619,122100,36824285,4595,4595,4595,4595,1
20230619,122000,36819690,4595,4595,4595,4595,1
20230619,121900,36815095,4595,4595,4595,4595,1
20230619,121800,36810500,4595,4595,4595,4595,1
20230619,121700,36805905,4595,4595,4595,4595,1
20230619,121600,36801310,4595,4595,4595,4595,1
20230619,121500,36796715,4595,4595,4595,4595,1
20230619,121400,36792120,4595,4595,4595,4595,1
20230619,121300,36787525,4595,4595,4595,4595,1
20230619,121200,36782930,4595,4595,4595,4595,1
20230619,121100,36778335,4595,4595,4595,4595,1
20230619,121000,36773740,4595,4595,4595,4595,1
20230619,120900,36769145,4595,4595,4595,4595,4
20230619,120800,36750765,4595,4595,4595,4595,2
20230619,120700,36741575,4595,4595,4595,4595,2
20230619,120600,36732385,4595,4595,4595,4595,2
20230619,120500,36723195,4595,4595,4595,4595,2
20230619,120400,36714005,4595,4595,4595,4595,2
20230619,120300,36704815,4595,4595,4595,4595,2
20230619,120200,36695625,4595,4595,4595,4595,2
20230619,120100,36686435,4595,4595,4595,4595,2
20230619,120000,36677245,4595,4595,4595,4595,2
20230619,115900,36668055,4595,4595,4595,4595,2
20230619,115800,36658865,4595,4595,4595,4595,2
20230619,115700,36649675,4595,4595,4595,4595,2
20230619,115600,36640485,4595,4595,4595,4595,2
20230619,115500,36631295,4595,4595,4595,4595,2
20230619,115400,36622105,4595,4595,4595,4595,2
20230619,115300,36612915,4595,4595,4595,4595,2
20230619,115200,36603725,4595,4595,4595,4595,2
20230619,115100,36594535,4595,4595,4595,4595,3
20230619,115000,36580750,4595,4595,4595,4595,2
20230619,114900,36571560,4595,4595,4595,4595,4
20230619,114800,36553180,4595,4595,4595,4595,2
20230619,114700,36543990,4595,4595,4595,4555,23
20230619,114600,36439145,4595,4595,4595,4595,2
20230619,114500,36429955,4595,4595,4595,4595,2
20230619,114400,36420765,4595,4595,4595,4595,2
20230619,114300,36411575,4595,4595,4595,4595,2
20230619,114200,36402385,4595,4595,4595,4595,2
20230619,114100,36393195,4595,4595,4595,4595,2
20230619,114000,36384005,4595,4595,4595,4595,2
20230619,113900,36374815,4595,4595,4595,4595,2
20230619,113800,36365625,4595,4595,4595,4595,2
20230619,113700,36356435,4595,4595,4595,4595,2
20230619,113600,36347245,4595,4595,4595,4595,2
20230619,113500,36338055,4555,4600,4600,4555,262
20230619,113400,35144545,4600,4600,4600,4600,2
20230619,113300,35135345,4600,4600,4600,4600,2
20230619,113200,35126145,4600,4595,4600,4595,170
20230619,113100,34344985,4595,4595,4595,4595,2
20230619,113000,34335795,4595,4595,4595,4595,2
20230619,112900,34326605,4595,4595,4595,4595,2
20230619,112800,34317415,4595,4595,4595,4595,2
20230619,112700,34308225,4590,4590,4590,4590,106
20230619,112600,33821685,4590,4590,4590,4590,2
20230619,112500,33812505,4590,4590,4590,4590,2
20230619,112400,33803325,4555,4595,4595,4555,20
20230619,112300,33712095,4595,4595,4595,4595,2
20230619,112200,33702905,4595,4595,4595,4595,2
20230619,112100,33693715,4595,4595,4595,4595,2
20230619,112000,33684525,4590,4590,4590,4590,2
20230619,111900,33675345,4545,4600,4600,4545,650
20230619,111800,30714255,4600,4600,4600,4600,2
20230619,111700,30705055,4600,4600,4600,4600,2
20230619,111600,30695855,4600,4600,4600,4600,2
20230619,111500,30686655,4600,4600,4600,4600,2
20230619,111400,30677455,4600,4600,4600,4600,2
20230619,111300,30668255,4600,4600,4600,4600,2
20230619,111200,30659055,4600,4600,4600,4600,2
20230619,111100,30649855,4600,4600,4600,4600,2
20230619,111000,30640655,4600,4600,4600,4600,2
20230619,110900,30631455,4600,4600,4600,4600,2
20230619,110800,30622255,4600,4600,4600,4600,2
20230619,110700,30613055,4600,4600,4600,4600,2
20230619,110600,30603855,4600,4570,4600,4570,2
20230619,110500,30594685,4570,4595,4595,4570,4
20230619,110400,30576355,4595,4595,4595,4595,2
20230619,110300,30567165,4580,4580,4580,4580,2
20230619,110200,30558005,4580,4580,4580,4580,2
20230619,110100,30548845,4580,4580,4580,4580,2
20230619,110000,30539685,4580,4580,4580,4580,2
20230619,105900,30530525,4580,4580,4580,4580,2
20230619,105800,30521365,4580,4580,4580,4580,2
20230619,105700,30512205,4580,4580,4580,4580,2
20230619,105600,30503045,4575,4575,4575,4575,2
20230619,105500,30493895,4580,4600,4600,4580,349
20230619,105400,28895435,4600,4600,4600,4600,2
20230619,105300,28886235,4600,4600,4600,4600,2
20230619,105200,28877035,4600,4600,4600,4600,2
20230619,105100,28867835,4600,4600,4600,4600,2
20230619,105000,28858635,4600,4600,4600,4600,2
20230619,104900,28849435,4600,4600,4600,4600,2
20230619,104800,28840235,4600,4600,4600,4600,2
20230619,104700,28831035,4600,4600,4600,4600,2
20230619,104600,28821835,4600,4600,4600,4600,19
20230619,104500,28734435,4600,4600,4600,4600,2
20230619,104400,28725235,4600,4600,4600,4600,2
20230619,104300,28716035,4600,4600,4600,4600,2
20230619,104200,28706835,4600,4600,4600,4600,2
20230619,104100,28697635,4600,4600,4600,4600,2
20230619,104000,28688435,4600,4600,4600,4600,2
20230619,103900,28679235,4595,4595,4595,4595,2
20230619,103800,28670045,4605,4600,4605,4600,11
20230619,103700,28619435,4600,4595,4600,4595,47
20230619,103600,28403465,4595,4595,4595,4595,3
20230619,103500,28389680,4595,4595,4595,4595,2
20230619,103400,28380490,4595,4595,4595,4595,2
20230619,103300,28371300,4595,4595,4595,4595,2
20230619,103200,28362110,4595,4600,4600,4595,2
20230619,103100,28352915,4580,4605,4605,4580,223
20230619,103000,27331415,4605,4605,4605,4605,2
20230619,102900,27322205,4605,4605,4605,4605,2
20230619,102800,27312995,4605,4605,4605,4605,2
20230619,102700,27303785,4605,4605,4605,4605,2
20230619,102600,27294575,4605,4605,4605,4605,2
20230619,102500,27285365,4605,4605,4605,4605,2
20230619,102400,27276155,4605,4605,4605,4605,2
20230619,102300,27266945,4605,4605,4605,4605,2
20230619,102200,27257735,4605,4595,4605,4595,2
20230619,102100,27248535,4595,4595,4595,4595,2
20230619,102000,27239345,4600,4600,4600,4590,48
20230619,101900,27019005,4590,4610,4610,4590,125
20230619,101800,26444605,4610,4610,4610,4610,2
20230619,101700,26435385,4610,4610,4610,4610,2
20230619,101600,26426165,4610,4610,4610,4610,2
20230619,101500,26416945,4610,4610,4610,4610,2
20230619,101400,26407725,4610,4610,4610,4610,2
20230619,101300,26398505,4610,4610,4610,4610,2
20230619,101200,26389285,4610,4610,4610,4610,4
20230619,101100,26370845,4610,4610,4610,4610,2
20230619,101000,26361625,4610,4610,4610,4610,2
20230619,100900,26352405,4610,4610,4610,4610,2
20230619,100800,26343185,4610,4610,4610,4610,2
20230619,100700,26333965,4610,4610,4610,4610,2
20230619,100600,26324745,4615,4615,4615,4615,2
20230619,100500,26315515,4615,4615,4615,4615,2
20230619,100400,26306285,4615,4615,4615,4615,2
20230619,100300,26297055,4615,4615,4615,4615,2
20230619,100200,26287825,4615,4615,4615,4615,2
20230619,100100,26278595,4615,4615,4615,4615,713
20230619,100000,22988100,4615,4615,4615,4615,3
20230619,095900,22974255,4615,4615,4615,4615,2
20230619,095800,22965025,4615,4615,4615,4615,2
20230619,095700,22955795,4615,4615,4615,4615,2
20230619,095600,22946565,4615,4615,4615,4615,3
20230619,095500,22932720,4615,4615,4615,4615,2
20230619,095400,22923490,4615,4615,4615,4615,2
20230619,095300,22914260,4615,4615,4615,4615,2
20230619,095200,22905030,4615,4615,4615,4615,2
20230619,095100,22895800,4615,4615,4615,4615,2
20230619,095000,22886570,4620,4620,4620,4620,2
20230619,094900,22877330,4620,4620,4620,4620,2
20230619,094800,22868090,4590,4620,4620,4590,5
20230619,094700,22845080,4620,4620,4620,4620,2
20230619,094600,22835840,4620,4620,4620,4620,2
20230619,094500,22826600,4620,4620,4620,4620,2
20230619,094400,22817360,4620,4620,4620,4620,2
20230619,094300,22808120,4620,4620,4620,4620,2
20230619,094200,22798880,4620,4625,4625,4620,2
20230619,094100,22789635,4625,4625,4625,4625,2
20230619,094000,22780385,4625,4625,4625,4625,2
20230619,093900,22771135,4625,4625,4625,4625,3
20230619,093800,22757260,4625,4625,4625,4625,2
20230619,093700,22748010,4625,4625,4625,4625,5
20230619,093600,22724885,4625,4630,4630,4625,4
20230619,093500,22706375,4620,4600,4620,4600,102
20230619,093400,22235155,4580,4580,4580,4580,116
20230619,093300,21703875,4580,4580,4580,4580,2
20230619,093200,21694715,4580,4580,4580,4580,2
20230619,093100,21685555,4580,4580,4580,4580,4
20230619,093000,21667235,4580,4580,4580,4580,249
20230619,092900,20526815,4580,4575,4580,4575,101
20230619,092800,20064735,4575,4560,4575,4560,1129
20230619,092700,14911960,4560,4560,4560,4560,2
20230619,092600,14902840,4560,4545,4560,4545,205
20230619,092500,13968085,4545,4560,4560,4545,265
20230619,092400,12760630,4560,4560,4560,4560,2
20230619,092300,12751510,4545,4560,4560,4545,103
20230619,092200,12283345,4560,4560,4560,4560,2
20230619,092100,12274225,4560,4560,4560,4560,2
20230619,092000,12265105,4560,4560,4560,4560,2
20230619,091900,12255985,4560,4560,4560,4560,2
20230619,091800,12246865,4560,4560,4560,4560,2
20230619,091700,12237745,4560,4560,4560,4560,2
20230619,091600,12228625,4560,4560,4560,4560,2
20230619,091500,12219505,4560,4560,4560,4560,5
20230619,091400,12196705,4560,4560,4560,4560,2
20230619,091300,12187585,4560,4560,4560,4560,2
20230619,091200,12178465,4560,4560,4560,4560,2
20230619,091100,12169345,4560,4560,4560,4560,2
20230619,091000,12160225,4560,4560,4560,4560,2
20230619,090900,12151105,4545,4545,4545,4545,46
20230619,090800,11942035,4545,4535,4545,4535,110
20230619,090700,11442145,4545,4545,4545,4545,2
20230619,090600,11433055,4545,4525,4545,4515,1002
20230619,090500,6908075,4520,4555,4560,4520,117
20230619,090400,6376240,4560,4560,4560,4560,4
20230619,090300,6358000,4555,4555,4555,4555,192
20230619,090200,5483440,4530,4535,4560,4530,333
20230619,090100,3973785,4560,4555,4565,4540,608
20230619,090000,1202520,4555,4555,4555,4555,264