stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,210200,3243623940,5690,5690,5690,5690,17190
20230619,210100,3243623940,5690,5690,5690,5690,0
20230619,210000,3243623940,5690,5690,5690,5690,0
20230619,205900,3243623940,5690,5690,5690,5690,0
20230619,205800,3243623940,5690,5690,5690,5690,0
20230619,205700,3243623940,5690,5690,5690,5690,0
20230619,205600,3243623940,5690,5690,5690,5690,0
20230619,205500,3243623940,5690,5690,5690,5690,0
20230619,205400,3243623940,5690,5690,5690,5690,0
20230619,205300,3243623940,5690,5690,5690,5690,0
20230619,205200,3243623940,5690,5690,5690,5690,0
20230619,205100,3243623940,5690,5690,5690,5690,0
20230619,205000,3243623940,5690,5690,5690,5690,0
20230619,204900,3243623940,5690,5690,5690,5690,0
20230619,204800,3243623940,5690,5690,5690,5690,0
20230619,204700,3243623940,5690,5690,5690,5690,0
20230619,204600,3243623940,5690,5690,5690,5690,0
20230619,204500,3243623940,5690,5690,5690,5690,0
20230619,204400,3243623940,5690,5690,5690,5690,0
20230619,204300,3243623940,5690,5690,5690,5690,0
20230619,204200,3243623940,5690,5690,5690,5690,0
20230619,204100,3243623940,5690,5690,5690,5690,0
20230619,204000,3243623940,5690,5690,5690,5690,0
20230619,203900,3243623940,5690,5690,5690,5690,0
20230619,203800,3243623940,5690,5690,5690,5690,0
20230619,203700,3243623940,5690,5690,5690,5690,0
20230619,203600,3243623940,5690,5690,5690,5690,0
20230619,203500,3243623940,5690,5690,5690,5690,0
20230619,203400,3243623940,5690,5690,5690,5690,0
20230619,203300,3243623940,5690,5690,5690,5690,0
20230619,203200,3243623940,5690,5690,5690,5690,17190
20230619,203100,3243623940,5690,5690,5690,5690,0
20230619,203000,3243623940,5690,5690,5690,5690,0
20230619,202900,3243623940,5690,5690,5690,5690,0
20230619,202800,3243623940,5690,5690,5690,5690,0
20230619,202700,3243623940,5690,5690,5690,5690,0
20230619,202600,3243623940,5690,5690,5690,5690,0
20230619,202500,3243623940,5690,5690,5690,5690,0
20230619,202400,3243623940,5690,5690,5690,5690,0
20230619,202300,3243623940,5690,5690,5690,5690,0
20230619,202200,3243623940,5690,5690,5690,5690,0
20230619,202100,3243623940,5690,5690,5690,5690,0
20230619,202000,3243623940,5690,5690,5690,5690,0
20230619,201900,3243623940,5690,5690,5690,5690,0
20230619,201800,3243623940,5690,5690,5690,5690,0
20230619,201700,3243623940,5690,5690,5690,5690,0
20230619,201600,3243623940,5690,5690,5690,5690,0
20230619,201500,3243623940,5690,5690,5690,5690,0
20230619,201400,3243623940,5690,5690,5690,5690,0
20230619,201300,3243623940,5690,5690,5690,5690,0
20230619,201200,3243623940,5690,5690,5690,5690,0
20230619,201100,3243623940,5690,5690,5690,5690,0
20230619,201000,3243623940,5690,5690,5690,5690,0
20230619,200900,3243623940,5690,5690,5690,5690,0
20230619,200800,3243623940,5690,5690,5690,5690,0
20230619,200700,3243623940,5690,5690,5690,5690,0
20230619,200600,3243623940,5690,5690,5690,5690,0
20230619,200500,3243623940,5690,5690,5690,5690,0
20230619,200400,3243623940,5690,5690,5690,5690,0
20230619,200300,3243623940,5690,5690,5690,5690,0
20230619,200200,3243623940,5690,5690,5690,5690,17190
20230619,200100,3243623940,5690,5690,5690,5690,0
20230619,200000,3243623940,5690,5690,5690,5690,0
20230619,195900,3243623940,5690,5690,5690,5690,0
20230619,195800,3243623940,5690,5690,5690,5690,0
20230619,195700,3243623940,5690,5690,5690,5690,0
20230619,195600,3243623940,5690,5690,5690,5690,0
20230619,195500,3243623940,5690,5690,5690,5690,0
20230619,195400,3243623940,5690,5690,5690,5690,0
20230619,195300,3243623940,5690,5690,5690,5690,0
20230619,195200,3243623940,5690,5690,5690,5690,0
20230619,195100,3243623940,5690,5690,5690,5690,0
20230619,195000,3243623940,5690,5690,5690,5690,0
20230619,194900,3243623940,5690,5690,5690,5690,0
20230619,194800,3243623940,5690,5690,5690,5690,0
20230619,194700,3243623940,5690,5690,5690,5690,0
20230619,194600,3243623940,5690,5690,5690,5690,0
20230619,194500,3243623940,5690,5690,5690,5690,0
20230619,194400,3243623940,5690,5690,5690,5690,0
20230619,194300,3243623940,5690,5690,5690,5690,0
20230619,194200,3243623940,5690,5690,5690,5690,0
20230619,194100,3243623940,5690,5690,5690,5690,0
20230619,194000,3243623940,5690,5690,5690,5690,0
20230619,193900,3243623940,5690,5690,5690,5690,0
20230619,193800,3243623940,5690,5690,5690,5690,0
20230619,193700,3243623940,5690,5690,5690,5690,0
20230619,193600,3243623940,5690,5690,5690,5690,0
20230619,193500,3243623940,5690,5690,5690,5690,0
20230619,193400,3243623940,5690,5690,5690,5690,0
20230619,193300,3243623940,5690,5690,5690,5690,0
20230619,193200,3243623940,5690,5690,5690,5690,17190
20230619,193100,3243623940,5690,5690,5690,5690,0
20230619,193000,3243623940,5690,5690,5690,5690,0
20230619,192900,3243623940,5690,5690,5690,5690,0
20230619,192800,3243623940,5690,5690,5690,5690,0
20230619,192700,3243623940,5690,5690,5690,5690,0
20230619,192600,3243623940,5690,5690,5690,5690,0
20230619,192500,3243623940,5690,5690,5690,5690,0
20230619,192400,3243623940,5690,5690,5690,5690,0
20230619,192300,3243623940,5690,5690,5690,5690,0
20230619,192200,3243623940,5690,5690,5690,5690,0
20230619,192100,3243623940,5690,5690,5690,5690,0
20230619,192000,3243623940,5690,5690,5690,5690,0
20230619,191900,3243623940,5690,5690,5690,5690,0
20230619,191800,3243623940,5690,5690,5690,5690,0
20230619,191700,3243623940,5690,5690,5690,5690,0
20230619,191600,3243623940,5690,5690,5690,5690,0
20230619,191500,3243623940,5690,5690,5690,5690,0
20230619,191400,3243623940,5690,5690,5690,5690,0
20230619,191300,3243623940,5690,5690,5690,5690,0
20230619,191200,3243623940,5690,5690,5690,5690,0
20230619,191100,3243623940,5690,5690,5690,5690,0
20230619,191000,3243623940,5690,5690,5690,5690,0
20230619,190900,3243623940,5690,5690,5690,5690,0
20230619,190800,3243623940,5690,5690,5690,5690,0
20230619,190700,3243623940,5690,5690,5690,5690,0
20230619,190600,3243623940,5690,5690,5690,5690,0
20230619,190500,3243623940,5690,5690,5690,5690,0
20230619,190400,3243623940,5690,5690,5690,5690,0
20230619,190300,3243623940,5690,5690,5690,5690,0
20230619,190200,3243623940,5690,5690,5690,5690,17190
20230619,190100,3243623940,5690,5690,5690,5690,0
20230619,190000,3243623940,5690,5690,5690,5690,0
20230619,185900,3243623940,5690,5690,5690,5690,0
20230619,185800,3243623940,5690,5690,5690,5690,0
20230619,185700,3243623940,5690,5690,5690,5690,0
20230619,185600,3243623940,5690,5690,5690,5690,0
20230619,185500,3243623940,5690,5690,5690,5690,0
20230619,185400,3243623940,5690,5690,5690,5690,0
20230619,185300,3243623940,5690,5690,5690,5690,0
20230619,185200,3243623940,5690,5690,5690,5690,0
20230619,185100,3243623940,5690,5690,5690,5690,0
20230619,185000,3243623940,5690,5690,5690,5690,0
20230619,184900,3243623940,5690,5690,5690,5690,0
20230619,184800,3243623940,5690,5690,5690,5690,0
20230619,184700,3243623940,5690,5690,5690,5690,0
20230619,184600,3243623940,5690,5690,5690,5690,0
20230619,184500,3243623940,5690,5690,5690,5690,0
20230619,184400,3243623940,5690,5690,5690,5690,0
20230619,184300,3243623940,5690,5690,5690,5690,0
20230619,184200,3243623940,5690,5690,5690,5690,0
20230619,184100,3243623940,5690,5690,5690,5690,0
20230619,184000,3243623940,5690,5690,5690,5690,0
20230619,183900,3243623940,5690,5690,5690,5690,0
20230619,183800,3243623940,5690,5690,5690,5690,0
20230619,183700,3243623940,5690,5690,5690,5690,0
20230619,183600,3243623940,5690,5690,5690,5690,0
20230619,183500,3243623940,5690,5690,5690,5690,0
20230619,183400,3243623940,5690,5690,5690,5690,0
20230619,183300,3243623940,5690,5690,5690,5690,0
20230619,183200,3243623940,5690,5690,5690,5690,17190
20230619,183100,3243623940,5690,5690,5690,5690,0
20230619,183000,3243623940,5690,5690,5690,5690,0
20230619,182900,3243623940,5690,5690,5690,5690,0
20230619,182800,3243623940,5690,5690,5690,5690,0
20230619,182700,3243623940,5690,5690,5690,5690,0
20230619,182600,3243623940,5690,5690,5690,5690,0
20230619,182500,3243623940,5690,5690,5690,5690,0
20230619,182400,3243623940,5690,5690,5690,5690,0
20230619,182300,3243623940,5690,5690,5690,5690,0
20230619,182200,3243623940,5690,5690,5690,5690,0
20230619,182100,3243623940,5690,5690,5690,5690,0
20230619,182000,3243623940,5690,5690,5690,5690,0
20230619,181900,3243623940,5690,5690,5690,5690,0
20230619,181800,3243623940,5690,5690,5690,5690,0
20230619,181700,3243623940,5690,5690,5690,5690,0
20230619,181600,3243623940,5690,5690,5690,5690,0
20230619,181500,3243623940,5690,5690,5690,5690,0
20230619,181400,3243623940,5690,5690,5690,5690,0
20230619,181300,3243623940,5690,5690,5690,5690,0
20230619,181200,3243623940,5690,5690,5690,5690,0
20230619,181100,3243623940,5690,5690,5690,5690,0
20230619,181000,3243623940,5690,5690,5690,5690,0
20230619,180900,3243623940,5690,5690,5690,5690,0
20230619,180800,3243623940,5690,5690,5690,5690,0
20230619,180700,3243623940,5690,5690,5690,5690,0
20230619,180600,3243623940,5690,5690,5690,5690,0
20230619,180500,3243623940,5690,5690,5690,5690,0
20230619,180400,3243623940,5690,5690,5690,5690,0
20230619,180300,3243623940,5690,5690,5690,5690,0
20230619,180200,3243623940,5690,5690,5690,5690,17190
20230619,180100,3243623940,5690,5690,5690,5690,0
20230619,180000,3243623940,5690,5690,5690,5690,0
20230619,175900,3243623940,5690,5690,5690,5690,0
20230619,175800,3243623940,5690,5690,5690,5690,0
20230619,175700,3243623940,5690,5690,5690,5690,0
20230619,175600,3243623940,5690,5690,5690,5690,0
20230619,175500,3243623940,5690,5690,5690,5690,0
20230619,175400,3243623940,5690,5690,5690,5690,0
20230619,175300,3243623940,5690,5690,5690,5690,0
20230619,175200,3243623940,5690,5690,5690,5690,0
20230619,175100,3243623940,5690,5690,5690,5690,0
20230619,175000,3243623940,5690,5690,5690,5690,0
20230619,174900,3243623940,5690,5690,5690,5690,0
20230619,174800,3243623940,5690,5690,5690,5690,0
20230619,174700,3243623940,5690,5690,5690,5690,0
20230619,174600,3243623940,5690,5690,5690,5690,0
20230619,174500,3243623940,5690,5690,5690,5690,0
20230619,174400,3243623940,5690,5690,5690,5690,0
20230619,174300,3243623940,5690,5690,5690,5690,0
20230619,174200,3243623940,5690,5690,5690,5690,0
20230619,174100,3243623940,5690,5690,5690,5690,0
20230619,174000,3243623940,5690,5690,5690,5690,0
20230619,173900,3243623940,5690,5690,5690,5690,0
20230619,173800,3243623940,5690,5690,5690,5690,0
20230619,173700,3243623940,5690,5690,5690,5690,0
20230619,173600,3243623940,5690,5690,5690,5690,0
20230619,173500,3243623940,5690,5690,5690,5690,0
20230619,173400,3243623940,5690,5690,5690,5690,0
20230619,173300,3243623940,5690,5690,5690,5690,0
20230619,173200,3243623940,5690,5690,5690,5690,17190
20230619,173100,3243623940,5690,5690,5690,5690,0
20230619,173000,3243623940,5690,5690,5690,5690,0
20230619,172900,3243623940,5690,5690,5690,5690,0
20230619,172800,3243623940,5690,5690,5690,5690,0
20230619,172700,3243623940,5690,5690,5690,5690,0
20230619,172600,3243623940,5690,5690,5690,5690,0
20230619,172500,3243623940,5690,5690,5690,5690,0
20230619,172400,3243623940,5690,5690,5690,5690,0
20230619,172300,3243623940,5690,5690,5690,5690,0
20230619,172200,3243623940,5690,5690,5690,5690,0
20230619,172100,3243623940,5690,5690,5690,5690,0
20230619,172000,3243623940,5690,5690,5690,5690,0
20230619,171900,3243623940,5690,5690,5690,5690,0
20230619,171800,3243623940,5690,5690,5690,5690,0
20230619,171700,3243623940,5690,5690,5690,5690,0
20230619,171600,3243623940,5690,5690,5690,5690,0
20230619,171500,3243623940,5690,5690,5690,5690,0
20230619,171400,3243623940,5690,5690,5690,5690,0
20230619,171300,3243623940,5690,5690,5690,5690,0
20230619,171200,3243623940,5690,5690,5690,5690,0
20230619,171100,3243623940,5690,5690,5690,5690,0
20230619,171000,3243623940,5690,5690,5690,5690,0
20230619,170900,3243623940,5690,5690,5690,5690,0
20230619,170800,3243623940,5690,5690,5690,5690,0
20230619,170700,3243623940,5690,5690,5690,5690,0
20230619,170600,3243623940,5690,5690,5690,5690,0
20230619,170500,3243623940,5690,5690,5690,5690,0
20230619,170400,3243623940,5690,5690,5690,5690,0
20230619,170300,3243623940,5690,5690,5690,5690,0
20230619,170200,3243623940,5690,5690,5690,5690,17190
20230619,170100,3243623940,5690,5690,5690,5690,0
20230619,170000,3243623940,5690,5690,5690,5690,0
20230619,165900,3243623940,5690,5690,5690,5690,0
20230619,165800,3243623940,5690,5690,5690,5690,0
20230619,165700,3243623940,5690,5690,5690,5690,0
20230619,165600,3243623940,5690,5690,5690,5690,0
20230619,165500,3243623940,5690,5690,5690,5690,0
20230619,165400,3243623940,5690,5690,5690,5690,0
20230619,165300,3243623940,5690,5690,5690,5690,0
20230619,165200,3243623940,5690,5690,5690,5690,0
20230619,165100,3243623940,5690,5690,5690,5690,0
20230619,165000,3243623940,5690,5690,5690,5690,0
20230619,164900,3243623940,5690,5690,5690,5690,0
20230619,164800,3243623940,5690,5690,5690,5690,0
20230619,164700,3243623940,5690,5690,5690,5690,0
20230619,164600,3243623940,5690,5690,5690,5690,0
20230619,164500,3243623940,5690,5690,5690,5690,0
20230619,164400,3243623940,5690,5690,5690,5690,0
20230619,164300,3243623940,5690,5690,5690,5690,0
20230619,164200,3243623940,5690,5690,5690,5690,0
20230619,164100,3243623940,5690,5690,5690,5690,0
20230619,164000,3243623940,5690,5690,5690,5690,0
20230619,163900,3243623940,5690,5690,5690,5690,0
20230619,163800,3243623940,5690,5690,5690,5690,0
20230619,163700,3243623940,5690,5690,5690,5690,0
20230619,163600,3243623940,5690,5690,5690,5690,0
20230619,163500,3243623940,5690,5690,5690,5690,0
20230619,163400,3243623940,5690,5690,5690,5690,0
20230619,163300,3243623940,5690,5690,5690,5690,0
20230619,163200,3243623940,5690,5690,5690,5690,17190
20230619,163100,3243623940,5690,5690,5690,5690,0
20230619,163000,3243623940,5690,5690,5690,5690,0
20230619,162900,3243623940,5690,5690,5690,5690,0
20230619,162800,3243623940,5690,5690,5690,5690,0
20230619,162700,3243623940,5690,5690,5690,5690,0
20230619,162600,3243623940,5690,5690,5690,5690,0
20230619,162500,3243623940,5690,5690,5690,5690,0
20230619,162400,3243623940,5690,5690,5690,5690,0
20230619,162300,3243623940,5690,5690,5690,5690,0
20230619,162200,3243623940,5690,5690,5690,5690,0
20230619,162100,3243623940,5690,5690,5690,5690,0
20230619,162000,3243623940,5690,5690,5690,5690,0
20230619,161900,3243623940,5690,5690,5690,5690,0
20230619,161800,3243623940,5690,5690,5690,5690,0
20230619,161700,3243623940,5690,5690,5690,5690,0
20230619,161600,3243623940,5690,5690,5690,5690,0
20230619,161500,3243623940,5690,5690,5690,5690,0
20230619,161400,3243623940,5690,5690,5690,5690,0
20230619,161300,3243623940,5690,5690,5690,5690,0
20230619,161200,3243623940,5690,5690,5690,5690,0
20230619,161100,3243623940,5690,5690,5690,5690,0
20230619,161000,3243623940,5690,5690,5690,5690,0
20230619,160900,3243623940,5690,5690,5690,5690,0
20230619,160800,3243623940,5690,5690,5690,5690,0
20230619,160700,3243623940,5690,5690,5690,5690,0
20230619,160600,3243623940,5690,5690,5690,5690,0
20230619,160500,3243623940,5690,5690,5690,5690,0
20230619,160400,3243623940,5690,5690,5690,5690,0
20230619,160300,3243623940,5690,5690,5690,5690,0
20230619,160200,3243623940,5690,5690,5690,5690,17190
20230619,160100,3243623940,5690,5690,5690,5690,0
20230619,160000,3243623940,5690,5690,5690,5690,0
20230619,155900,3243623940,5690,5690,5690,5690,0
20230619,155800,3243623940,5690,5690,5690,5690,0
20230619,155700,3243623940,5690,5690,5690,5690,0
20230619,155600,3243623940,5690,5690,5690,5690,0
20230619,155500,3243623940,5690,5690,5690,5690,0
20230619,155400,3243623940,5690,5690,5690,5690,0
20230619,155300,3243623940,5690,5690,5690,5690,0
20230619,155200,3243623940,5690,5690,5690,5690,0
20230619,155100,3243623940,5690,5690,5690,5690,0
20230619,155000,3243623940,5690,5690,5690,5690,0
20230619,154900,3243623940,5690,5690,5690,5690,0
20230619,154800,3243623940,5690,5690,5690,5690,0
20230619,154700,3243623940,5690,5690,5690,5690,0
20230619,154600,3243623940,5690,5690,5690,5690,0
20230619,154500,3243623940,5690,5690,5690,5690,0
20230619,154400,3243623940,5690,5690,5690,5690,0
20230619,154300,3243623940,5690,5690,5690,5690,0
20230619,154200,3243623940,5690,5690,5690,5690,0
20230619,154100,3243623940,5690,5690,5690,5690,0
20230619,154000,3243623940,5690,5690,5690,5690,0
20230619,153900,3243623940,5690,5690,5690,5690,0
20230619,153800,3243623940,5690,5690,5690,5690,0
20230619,153700,3243623940,5690,5690,5690,5690,0
20230619,153600,3243623940,5690,5690,5690,5690,0
20230619,153500,3243623940,5690,5690,5690,5690,0
20230619,153400,3243623940,5690,5690,5690,5690,0
20230619,153300,3243623940,5690,5690,5690,5690,0
20230619,153200,3243623940,5690,5690,5690,5690,17190
20230619,153100,3243623940,5690,5690,5690,5690,0
20230619,153000,3243623940,5690,5690,5690,5690,17190
20230619,152900,3145812840,5670,5670,5670,5670,0
20230619,152800,3145812840,5670,5670,5670,5670,0
20230619,152700,3145812840,5670,5670,5670,5670,0
20230619,152600,3145812840,5670,5670,5670,5670,0
20230619,152500,3145812840,5670,5670,5670,5670,0
20230619,152400,3145812840,5670,5670,5670,5670,0
20230619,152300,3145812840,5670,5670,5670,5670,0
20230619,152200,3145812840,5670,5670,5670,5670,0
20230619,152100,3145812840,5670,5670,5670,5670,0
20230619,152000,3145812840,5670,5670,5670,5670,0
20230619,151900,3145812840,5670,5650,5670,5640,5371
20230619,151800,3115427100,5650,5660,5660,5640,1729
20230619,151700,3105659040,5660,5650,5660,5650,2074
20230619,151600,3093935260,5650,5640,5650,5640,2605
20230619,151500,3079232390,5640,5640,5640,5640,1317
20230619,151400,3071804510,5640,5640,5650,5640,1687
20230619,151300,3062288930,5640,5640,5640,5630,1742
20230619,151200,3052473120,5640,5640,5640,5640,355
20230619,151100,3050470920,5640,5640,5640,5630,902
20230619,151000,3045390990,5640,5640,5640,5630,6537
20230619,150900,3008538120,5640,5640,5650,5640,619
20230619,150800,3005046870,5640,5640,5640,5640,930
20230619,150700,2999801670,5640,5640,5650,5630,1925
20230619,150600,2988945370,5640,5640,5640,5640,491
20230619,150500,2986176130,5640,5640,5640,5640,1092
20230619,150400,2980017250,5640,5640,5640,5640,254
20230619,150300,2978584690,5640,5640,5640,5640,1150
20230619,150200,2972098690,5630,5630,5630,5630,100
20230619,150100,2971535690,5640,5640,5640,5640,1067
20230619,150000,2965517810,5650,5660,5660,5650,305
20230619,145900,2963793900,5640,5660,5660,5640,276
20230619,145800,2962234940,5660,5680,5680,5660,5544
20230619,145700,2930838120,5670,5660,5670,5660,51
20230619,145600,2930548960,5660,5660,5680,5660,2921
20230619,145500,2914008650,5660,5650,5660,5650,1251
20230619,145400,2906934690,5650,5650,5650,5650,75
20230619,145300,2906510940,5630,5630,5630,5630,204
20230619,145200,2905362420,5650,5640,5650,5630,2025
20230619,145100,2893955450,5640,5640,5640,5640,274
20230619,145000,2892410090,5640,5640,5640,5640,1010
20230619,144900,2886713690,5640,5640,5650,5640,506
20230619,144800,2883859490,5640,5650,5650,5640,370
20230619,144700,2881769030,5650,5650,5650,5650,341
20230619,144600,2879842380,5650,5650,5650,5650,0
20230619,144500,2879842380,5650,5640,5650,5640,1391
20230619,144400,2871984240,5650,5640,5650,5640,1839
20230619,144300,2861603420,5640,5650,5650,5640,431
20230619,144200,2859172450,5650,5650,5660,5640,1209
20230619,144100,2852341810,5650,5650,5650,5650,3280
20230619,144000,2833809810,5650,5660,5660,5650,648
20230619,143900,2830148440,5650,5650,5650,5650,367
20230619,143800,2828074890,5650,5640,5650,5640,1367
20230619,143700,2820359030,5640,5640,5640,5640,361
20230619,143600,2818322990,5640,5650,5650,5640,498
20230619,143500,2815511120,5650,5650,5650,5650,1524
20230619,143400,2806900520,5630,5630,5630,5630,0
20230619,143300,2806900520,5630,5650,5650,5630,354
20230619,143200,2804900440,5650,5640,5650,5640,302
20230619,143100,2803197140,5630,5630,5630,5630,0
20230619,143000,2803197140,5630,5630,5630,5630,3189
20230619,142900,2785243070,5630,5640,5640,5630,478
20230619,142800,2782550380,5650,5650,5650,5650,236
20230619,142700,2781216980,5640,5630,5640,5630,518
20230619,142600,2778295720,5630,5630,5640,5620,3161
20230619,142500,2760515720,5650,5650,5660,5620,4406
20230619,142400,2735700260,5650,5650,5650,5650,142
20230619,142300,2734897960,5650,5650,5650,5650,2
20230619,142200,2734886660,5650,5650,5660,5650,110
20230619,142100,2734264880,5650,5650,5650,5650,10
20230619,142000,2734208380,5660,5660,5660,5660,0
20230619,141900,2734208380,5660,5660,5660,5650,202
20230619,141800,2733066060,5660,5660,5660,5660,201
20230619,141700,2731928400,5670,5650,5670,5650,2
20230619,141600,2731917080,5670,5650,5670,5650,38
20230619,141500,2731702360,5670,5670,5670,5670,28
20230619,141400,2731543600,5670,5620,5670,5620,2004
20230619,141300,2720198920,5620,5630,5650,5620,228
20230619,141200,2718914360,5630,5630,5630,5630,100
20230619,141100,2718351360,5630,5630,5630,5630,1249
20230619,141000,2711319490,5640,5640,5640,5640,51
20230619,140900,2711031850,5630,5660,5660,5630,2481
20230619,140800,2697030290,5650,5650,5650,5650,1
20230619,140700,2697024640,5650,5650,5650,5650,106
20230619,140600,2696425740,5650,5650,5650,5650,631
20230619,140500,2692860590,5650,5660,5660,5650,99
20230619,140400,2692301230,5660,5660,5660,5660,421
20230619,140300,2689918370,5660,5650,5660,5650,417
20230619,140200,2687559150,5650,5650,5660,5650,540
20230619,140100,2684507930,5660,5650,5660,5650,597
20230619,140000,2681132060,5650,5660,5660,5650,228
20230619,135900,2679842370,5660,5650,5660,5650,474
20230619,135800,2677162760,5640,5640,5640,5640,104
20230619,135700,2676576200,5640,5640,5640,5640,107
20230619,135600,2675972720,5640,5640,5640,5640,5
20230619,135500,2675944520,5640,5640,5640,5640,17
20230619,135400,2675848640,5630,5620,5630,5620,425
20230619,135300,2673459760,5620,5640,5640,5620,55
20230619,135200,2673150360,5640,5640,5640,5640,0
20230619,135100,2673150360,5640,5640,5640,5640,6
20230619,135000,2673116520,5640,5640,5640,5640,0
20230619,134900,2673116520,5640,5640,5640,5640,5
20230619,134800,2673088320,5640,5640,5640,5630,181
20230619,134700,2672069260,5640,5640,5640,5640,0
20230619,134600,2672069260,5640,5640,5640,5640,0
20230619,134500,2672069260,5640,5630,5640,5630,887
20230619,134400,2667075410,5640,5640,5640,5640,145
20230619,134300,2666257610,5640,5630,5650,5620,872
20230619,134200,2661349110,5640,5640,5640,5640,0
20230619,134100,2661349110,5640,5640,5640,5640,88
20230619,134000,2660852790,5640,5640,5640,5640,0
20230619,133900,2660852790,5640,5640,5640,5640,83
20230619,133800,2660384670,5640,5650,5650,5640,821
20230619,133700,2655747970,5640,5640,5640,5640,109
20230619,133600,2655133210,5640,5640,5640,5640,91
20230619,133500,2654619970,5640,5640,5640,5640,7
20230619,133400,2654580490,5630,5630,5630,5630,464
20230619,133300,2651968170,5630,5630,5630,5630,100
20230619,133200,2651405170,5640,5640,5640,5640,570
20230619,133100,2648190370,5650,5650,5650,5650,10
20230619,133000,2648133870,5650,5650,5650,5650,220
20230619,132900,2646890870,5650,5650,5650,5650,808
20230619,132800,2642325670,5650,5650,5650,5650,0
20230619,132700,2642325670,5650,5650,5650,5650,202
20230619,132600,2641184370,5650,5650,5650,5650,352
20230619,132500,2639195570,5660,5660,5660,5660,55
20230619,132400,2638884270,5640,5640,5640,5640,1385
20230619,132300,2631072870,5640,5620,5640,5620,4
20230619,132200,2631050330,5640,5640,5640,5640,1
20230619,132100,2631044690,5620,5630,5630,5620,1655
20230619,132000,2621737040,5640,5640,5660,5640,175
20230619,131900,2620749540,5640,5630,5650,5630,57
20230619,131800,2620428030,5660,5660,5660,5660,103
20230619,131700,2619845050,5630,5630,5630,5630,264
20230619,131600,2618358730,5630,5630,5630,5630,6
20230619,131500,2618324950,5630,5630,5630,5630,35
20230619,131400,2618127900,5630,5630,5630,5630,510
20230619,131300,2615256600,5630,5630,5630,5630,652
20230619,131200,2611585840,5630,5630,5630,5630,450
20230619,131100,2609052340,5630,5630,5630,5630,181
20230619,131000,2608033310,5630,5630,5630,5630,38
20230619,130900,2607819370,5630,5630,5630,5630,0
20230619,130800,2607819370,5630,5640,5650,5630,1568
20230619,130700,2598976650,5650,5650,5650,5650,102
20230619,130600,2598400350,5650,5650,5650,5650,232
20230619,130500,2597089550,5650,5650,5660,5650,1354
20230619,130400,2589439220,5660,5660,5660,5660,701
20230619,130300,2585471560,5680,5680,5680,5680,1611
20230619,130200,2576321080,5680,5680,5680,5680,1
20230619,130100,2576315400,5650,5650,5680,5650,234
20230619,130000,2574991680,5680,5680,5680,5650,333
20230619,125900,2573105460,5680,5690,5690,5680,1604
20230619,125800,2563994220,5680,5680,5690,5680,284
20230619,125700,2562380770,5680,5680,5680,5680,822
20230619,125600,2557711810,5680,5640,5680,5640,81
20230619,125500,2557254130,5640,5670,5680,5640,724
20230619,125400,2553159050,5660,5660,5660,5660,63
20230619,125300,2552802470,5660,5640,5660,5640,602
20230619,125200,2549398950,5640,5640,5640,5640,86
20230619,125100,2548913910,5630,5630,5630,5630,0
20230619,125000,2548913910,5630,5630,5630,5630,471
20230619,124900,2546262180,5630,5630,5630,5630,21
20230619,124800,2546143950,5640,5630,5640,5630,40
20230619,124700,2545918740,5630,5640,5640,5630,100
20230619,124600,2545355240,5650,5640,5660,5640,364
20230619,124500,2543297030,5640,5630,5640,5630,54
20230619,124400,2542992930,5640,5630,5640,5630,97
20230619,124300,2542446720,5640,5650,5650,5640,75
20230619,124200,2542023470,5650,5650,5650,5650,419
20230619,124100,2539656120,5650,5650,5650,5650,1
20230619,124000,2539650470,5650,5650,5650,5650,164
20230619,123900,2538723870,5650,5650,5650,5650,20
20230619,123800,2538610870,5630,5630,5630,5630,251
20230619,123700,2537197740,5630,5630,5630,5630,1108
20230619,123600,2530959700,5630,5630,5630,5630,18
20230619,123500,2530858360,5650,5650,5650,5650,21
20230619,123400,2530739710,5630,5620,5640,5620,212
20230619,123300,2529546050,5620,5630,5630,5620,1345
20230619,123200,2521986940,5630,5630,5630,5630,200
20230619,123100,2520860940,5660,5640,5660,5640,179
20230619,123000,2519850600,5640,5640,5640,5640,100
20230619,122900,2519286600,5640,5620,5640,5620,39
20230619,122800,2519067140,5620,5620,5620,5620,530
20230619,122700,2516088540,5620,5620,5620,5620,2
20230619,122600,2516077300,5620,5630,5630,5620,594
20230619,122500,2512738020,5640,5620,5640,5620,32
20230619,122400,2512558160,5630,5620,5630,5620,80
20230619,122300,2512108060,5620,5620,5620,5620,620
20230619,122200,2508623660,5660,5620,5660,5620,467
20230619,122100,2505992640,5620,5620,5620,5620,119
20230619,122000,2505323860,5620,5630,5630,5620,1622
20230619,121900,2496195730,5630,5630,5630,5630,300
20230619,121800,2494506730,5630,5630,5630,5630,176
20230619,121700,2493515850,5630,5670,5670,5630,101
20230619,121600,2492947180,5630,5680,5680,5630,1307
20230619,121500,2485559660,5640,5640,5640,5640,36
20230619,121400,2485356620,5640,5650,5650,5640,7392
20230619,121300,2443592610,5650,5650,5650,5650,0
20230619,121200,2443592610,5650,5690,5690,5650,748
20230619,121100,2439344490,5690,5670,5690,5650,1129
20230619,121000,2432932330,5680,5670,5680,5670,303
20230619,120900,2431211300,5660,5650,5660,5650,209
20230619,120800,2430030360,5670,5670,5670,5670,2
20230619,120700,2430019020,5640,5640,5640,5640,0
20230619,120600,2430019020,5640,5640,5640,5640,12
20230619,120500,2429951340,5700,5630,5700,5630,8704
20230619,120400,2380458700,5640,5620,5640,5620,290
20230619,120300,2378826680,5620,5640,5640,5620,1824
20230619,120200,2368560570,5630,5660,5660,5630,189
20230619,120100,2367493860,5640,5650,5650,5640,1400
20230619,120000,2359597120,5670,5670,5670,5670,57
20230619,115900,2359273930,5640,5670,5670,5640,110
20230619,115800,2358652890,5670,5670,5670,5670,402
20230619,115700,2356373550,5650,5680,5680,5650,1270
20230619,115600,2349196580,5680,5660,5680,5660,1272
20230619,115500,2341997040,5660,5670,5680,5660,1505
20230619,115400,2333457750,5670,5650,5670,5650,609
20230619,115300,2330009260,5660,5670,5670,5650,971
20230619,115200,2324512660,5670,5670,5670,5670,221
20230619,115100,2323259590,5680,5680,5690,5680,2018
20230619,115000,2311797340,5690,5700,5700,5690,2805
20230619,114900,2295824560,5690,5680,5690,5680,2694
20230619,114800,2280506360,5670,5670,5670,5670,244
20230619,114700,2279122880,5670,5660,5670,5660,801
20230619,114600,2274583810,5660,5640,5660,5640,20
20230619,114500,2274470810,5630,5630,5630,5630,198
20230619,114400,2273356070,5660,5640,5660,5640,127
20230619,114300,2272639730,5650,5650,5650,5650,1600
20230619,114200,2263599730,5650,5640,5650,5640,304
20230619,114100,2261882530,5640,5640,5640,5640,3
20230619,114000,2261865610,5640,5640,5640,5640,5
20230619,113900,2261837410,5630,5640,5640,5630,380
20230619,113800,2259694350,5640,5630,5640,5620,487
20230619,113700,2256949310,5640,5620,5640,5620,58
20230619,113600,2256623330,5620,5630,5630,5620,1239
20230619,113500,2249648520,5630,5630,5630,5630,0
20230619,113400,2249648520,5630,5630,5630,5630,125
20230619,113300,2248944770,5630,5640,5640,5630,785
20230619,113200,2244521370,5640,5640,5650,5640,1101
20230619,113100,2238309960,5640,5650,5650,5640,249
20230619,113000,2236903500,5650,5660,5660,5640,641
20230619,112900,2233281760,5660,5650,5660,5640,2242
20230619,112800,2220623200,5650,5650,5650,5650,104
20230619,112700,2220035600,5650,5650,5660,5650,347
20230619,112600,2218074050,5660,5660,5660,5640,1052
20230619,112500,2212134730,5660,5640,5660,5640,301
20230619,112400,2210433370,5640,5670,5670,5640,4431
20230619,112300,2185385790,5660,5660,5660,5660,1
20230619,112200,2185380130,5670,5670,5670,5660,1495
20230619,112100,2176917360,5670,5670,5670,5660,583
20230619,112000,2173611850,5670,5690,5690,5670,1227
20230619,111900,2166647700,5690,5670,5690,5660,1921
20230619,111800,2155745850,5680,5670,5680,5670,522
20230619,111700,2152783210,5690,5660,5690,5660,412
20230619,111600,2150438990,5690,5660,5690,5660,1022
20230619,111500,2144635900,5670,5660,5670,5660,151
20230619,111400,2143781230,5660,5670,5680,5650,1741
20230619,111300,2133921610,5650,5680,5680,5650,758
20230619,111200,2129638850,5680,5640,5690,5630,3109
20230619,111100,2112014930,5640,5660,5670,5640,1315
20230619,111000,2104585650,5670,5700,5700,5660,5161
20230619,110900,2075317320,5700,5670,5700,5670,5863
20230619,110800,2041990990,5670,5650,5680,5650,2923
20230619,110700,2025436380,5650,5640,5650,5640,747
20230619,110600,2021217480,5640,5640,5640,5620,1158
20230619,110500,2014692990,5640,5620,5640,5620,1613
20230619,110400,2005607740,5640,5620,5640,5620,1109
20230619,110300,1999358820,5620,5600,5620,5600,7
20230619,110200,1999319500,5600,5590,5610,5590,3686
20230619,110100,1978645630,5600,5590,5600,5590,1299
20230619,110000,1971372440,5600,5600,5600,5590,954
20230619,105900,1966034490,5590,5600,5600,5590,604
20230619,105800,1962653890,5600,5600,5600,5590,1305
20230619,105700,1955345990,5590,5600,5600,5590,33
20230619,105600,1955161430,5600,5580,5600,5580,1316
20230619,105500,1947817130,5590,5600,5600,5590,109
20230619,105400,1947207730,5600,5600,5600,5590,282
20230619,105300,1945628840,5600,5590,5600,5590,23
20230619,105200,1945500180,5600,5600,5600,5600,9
20230619,105100,1945449780,5600,5600,5600,5600,137
20230619,105000,1944682580,5600,5590,5600,5580,886
20230619,104900,1939738250,5590,5580,5600,5580,818
20230619,104800,1935173540,5580,5600,5610,5580,5081
20230619,104700,1906783350,5600,5610,5610,5600,179
20230619,104600,1905780160,5600,5600,5610,5600,816
20230619,104500,1901210470,5590,5600,5600,5590,903
20230619,104400,1896156470,5600,5610,5610,5600,105
20230619,104300,1895568420,5610,5590,5610,5590,859
20230619,104200,1890754670,5610,5600,5610,5590,5937
20230619,104100,1857481840,5590,5580,5590,5580,473
20230619,104000,1854839770,5590,5590,5590,5590,612
20230619,103900,1851418690,5590,5600,5600,5590,151
20230619,103800,1850574090,5600,5600,5610,5600,6903
20230619,103700,1811916850,5600,5590,5600,5590,3505
20230619,103600,1792293900,5590,5600,5600,5590,1112
20230619,103500,1786066710,5600,5600,5600,5590,1875
20230619,103400,1775573300,5600,5580,5600,5570,1154
20230619,103300,1769137270,5590,5600,5600,5580,4244
20230619,103200,1745406490,5600,5590,5600,5590,1261
20230619,103100,1738348170,5600,5590,5600,5590,500
20230619,103000,1735550620,5590,5590,5590,5580,1678
20230619,102900,1726171630,5590,5590,5590,5580,949
20230619,102800,1720866770,5580,5580,5580,5570,2373
20230619,102700,1707625940,5580,5570,5580,5570,1297
20230619,102600,1700401550,5580,5570,5580,5570,228
20230619,102500,1699129590,5570,5560,5570,5560,656
20230619,102400,1695475880,5560,5560,5560,5560,0
20230619,102300,1695475880,5560,5560,5560,5560,548
20230619,102200,1692429000,5560,5560,5560,5560,137
20230619,102100,1691667280,5560,5560,5560,5560,0
20230619,102000,1691667280,5560,5570,5570,5560,2925
20230619,101900,1675394140,5570,5570,5570,5570,1067
20230619,101800,1669450950,5570,5570,5570,5560,728
20230619,101700,1665398460,5570,5570,5570,5570,442
20230619,101600,1662936520,5560,5570,5580,5560,1365
20230619,101500,1655329670,5580,5580,5580,5550,1528
20230619,101400,1646839870,5580,5570,5580,5570,242
20230619,101300,1645490910,5570,5560,5570,5560,789
20230619,101200,1641103180,5560,5580,5580,5560,877
20230619,101100,1636223190,5580,5580,5580,5560,84
20230619,101000,1635754510,5570,5570,5580,5570,809
20230619,100900,1631248310,5570,5560,5580,5560,641
20230619,100800,1627681990,5560,5570,5580,5560,1113
20230619,100700,1621485290,5560,5570,5570,5560,1400
20230619,100600,1613690290,5570,5550,5570,5550,29
20230619,100500,1613528780,5550,5540,5570,5530,3878
20230619,100400,1592013060,5540,5540,5540,5540,724
20230619,100300,1588002100,5550,5550,5560,5550,278
20230619,100200,1586458700,5550,5540,5550,5540,916
20230619,100100,1581377650,5540,5530,5540,5530,393
20230619,100000,1579200450,5530,5550,5550,5530,1276
20230619,095900,1572141930,5550,5540,5550,5540,157
20230619,095800,1571272130,5540,5540,5540,5530,740
20230619,095700,1567172930,5540,5550,5550,5530,444
20230619,095600,1564709640,5550,5550,5550,5530,1106
20230619,095500,1558574940,5550,5550,5550,5540,1828
20230619,095400,1548429940,5550,5530,5550,5520,1369
20230619,095300,1540850330,5530,5540,5540,5530,924
20230619,095200,1535737750,5530,5530,5540,5530,1005
20230619,095100,1530175100,5540,5530,5540,5530,1401
20230619,095000,1522427360,5530,5530,5530,5520,903
20230619,094900,1517436990,5530,5520,5540,5520,1872
20230619,094800,1507086730,5510,5500,5510,5500,1591
20230619,094700,1498332100,5500,5480,5500,5480,548
20230619,094600,1495322490,5490,5490,5490,5480,2281
20230619,094500,1482803470,5490,5490,5490,5480,599
20230619,094400,1479518630,5490,5470,5490,5470,190
20230619,094300,1478478930,5470,5470,5470,5470,552
20230619,094200,1475459490,5470,5470,5470,5470,412
20230619,094100,1473205850,5470,5480,5480,5470,2073
20230619,094000,1461857120,5480,5500,5500,5470,1008
20230619,093900,1456338350,5500,5460,5500,5450,4518
20230619,093800,1431672560,5450,5470,5470,5450,2355
20230619,093700,1418824090,5460,5490,5490,5460,5700
20230619,093600,1387665650,5490,5500,5500,5480,1271
20230619,093500,1380696150,5500,5480,5510,5480,628
20230619,093400,1377247790,5480,5470,5480,5470,1566
20230619,093300,1368669590,5480,5480,5480,5470,2445
20230619,093200,1355284750,5480,5480,5500,5470,2608
20230619,093100,1340995520,5500,5520,5520,5490,4860
20230619,093000,1314250750,5520,5520,5520,5510,1450
20230619,092900,1306247370,5520,5530,5550,5510,3713
20230619,092800,1285748260,5530,5530,5530,5530,383
20230619,092700,1283630270,5530,5540,5550,5520,2257
20230619,092600,1271144580,5540,5500,5560,5500,3533
20230619,092500,1251667380,5500,5490,5500,5490,2380
20230619,092400,1238577890,5480,5490,5490,5480,755
20230619,092300,1234437560,5490,5480,5490,5480,313
20230619,092200,1232721540,5480,5450,5490,5440,12557
20230619,092100,1164247680,5440,5440,5450,5430,3554
20230619,092000,1144916760,5440,5490,5490,5440,12543
20230619,091900,1076384200,5470,5490,5490,5470,5559
20230619,091800,1045920760,5490,5450,5490,5440,4199
20230619,091700,1022964090,5450,5500,5500,5400,21607
20230619,091600,905505060,5510,5540,5540,5500,15757
20230619,091500,818688760,5530,5570,5570,5530,12681
20230619,091400,748297310,5570,5570,5570,5560,4240
20230619,091300,724682340,5570,5570,5590,5570,5886
20230619,091200,691858720,5570,5580,5590,5560,10654
20230619,091100,632433250,5580,5600,5620,5580,8411
20230619,091000,585419520,5600,5610,5610,5600,5536
20230619,090900,554379590,5610,5640,5640,5610,4020
20230619,090800,531776600,5640,5670,5670,5640,5495
20230619,090700,500725380,5660,5680,5680,5660,6882
20230619,090600,461718560,5670,5600,5700,5600,9568
20230619,090500,407655300,5600,5600,5600,5580,14536
20230619,090400,326268450,5600,5610,5620,5600,7287
20230619,090300,285413500,5610,5620,5620,5610,5185
20230619,090200,256303450,5620,5630,5640,5620,4264
20230619,090100,232323610,5630,5630,5650,5630,5930
20230619,090000,198889840,5630,5650,5660,5630,33601