stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,194900,366916495,4275,4275,4275,4275,1498
20230619,194800,366916495,4275,4275,4275,4275,0
20230619,194700,366916495,4275,4275,4275,4275,0
20230619,194600,366916495,4275,4275,4275,4275,0
20230619,194500,366916495,4275,4275,4275,4275,0
20230619,194400,366916495,4275,4275,4275,4275,0
20230619,194300,366916495,4275,4275,4275,4275,0
20230619,194200,366916495,4275,4275,4275,4275,0
20230619,194100,366916495,4275,4275,4275,4275,0
20230619,194000,366916495,4275,4275,4275,4275,0
20230619,193900,366916495,4275,4275,4275,4275,0
20230619,193800,366916495,4275,4275,4275,4275,0
20230619,193700,366916495,4275,4275,4275,4275,0
20230619,193600,366916495,4275,4275,4275,4275,0
20230619,193500,366916495,4275,4275,4275,4275,0
20230619,193400,366916495,4275,4275,4275,4275,0
20230619,193300,366916495,4275,4275,4275,4275,0
20230619,193200,366916495,4275,4275,4275,4275,0
20230619,193100,366916495,4275,4275,4275,4275,0
20230619,193000,366916495,4275,4275,4275,4275,0
20230619,192900,366916495,4275,4275,4275,4275,0
20230619,192800,366916495,4275,4275,4275,4275,0
20230619,192700,366916495,4275,4275,4275,4275,0
20230619,192600,366916495,4275,4275,4275,4275,0
20230619,192500,366916495,4275,4275,4275,4275,0
20230619,192400,366916495,4275,4275,4275,4275,0
20230619,192300,366916495,4275,4275,4275,4275,0
20230619,192200,366916495,4275,4275,4275,4275,0
20230619,192100,366916495,4275,4275,4275,4275,0
20230619,192000,366916495,4275,4275,4275,4275,0
20230619,191900,366916495,4275,4275,4275,4275,1498
20230619,191800,366916495,4275,4275,4275,4275,0
20230619,191700,366916495,4275,4275,4275,4275,0
20230619,191600,366916495,4275,4275,4275,4275,0
20230619,191500,366916495,4275,4275,4275,4275,0
20230619,191400,366916495,4275,4275,4275,4275,0
20230619,191300,366916495,4275,4275,4275,4275,0
20230619,191200,366916495,4275,4275,4275,4275,0
20230619,191100,366916495,4275,4275,4275,4275,0
20230619,191000,366916495,4275,4275,4275,4275,0
20230619,190900,366916495,4275,4275,4275,4275,0
20230619,190800,366916495,4275,4275,4275,4275,0
20230619,190700,366916495,4275,4275,4275,4275,0
20230619,190600,366916495,4275,4275,4275,4275,0
20230619,190500,366916495,4275,4275,4275,4275,0
20230619,190400,366916495,4275,4275,4275,4275,0
20230619,190300,366916495,4275,4275,4275,4275,0
20230619,190200,366916495,4275,4275,4275,4275,0
20230619,190100,366916495,4275,4275,4275,4275,0
20230619,190000,366916495,4275,4275,4275,4275,0
20230619,185900,366916495,4275,4275,4275,4275,0
20230619,185800,366916495,4275,4275,4275,4275,0
20230619,185700,366916495,4275,4275,4275,4275,0
20230619,185600,366916495,4275,4275,4275,4275,0
20230619,185500,366916495,4275,4275,4275,4275,0
20230619,185400,366916495,4275,4275,4275,4275,0
20230619,185300,366916495,4275,4275,4275,4275,0
20230619,185200,366916495,4275,4275,4275,4275,0
20230619,185100,366916495,4275,4275,4275,4275,0
20230619,185000,366916495,4275,4275,4275,4275,0
20230619,184900,366916495,4275,4275,4275,4275,1498
20230619,184800,366916495,4275,4275,4275,4275,0
20230619,184700,366916495,4275,4275,4275,4275,0
20230619,184600,366916495,4275,4275,4275,4275,0
20230619,184500,366916495,4275,4275,4275,4275,0
20230619,184400,366916495,4275,4275,4275,4275,0
20230619,184300,366916495,4275,4275,4275,4275,0
20230619,184200,366916495,4275,4275,4275,4275,0
20230619,184100,366916495,4275,4275,4275,4275,0
20230619,184000,366916495,4275,4275,4275,4275,0
20230619,183900,366916495,4275,4275,4275,4275,0
20230619,183800,366916495,4275,4275,4275,4275,0
20230619,183700,366916495,4275,4275,4275,4275,0
20230619,183600,366916495,4275,4275,4275,4275,0
20230619,183500,366916495,4275,4275,4275,4275,0
20230619,183400,366916495,4275,4275,4275,4275,0
20230619,183300,366916495,4275,4275,4275,4275,0
20230619,183200,366916495,4275,4275,4275,4275,0
20230619,183100,366916495,4275,4275,4275,4275,0
20230619,183000,366916495,4275,4275,4275,4275,0
20230619,182900,366916495,4275,4275,4275,4275,0
20230619,182800,366916495,4275,4275,4275,4275,0
20230619,182700,366916495,4275,4275,4275,4275,0
20230619,182600,366916495,4275,4275,4275,4275,0
20230619,182500,366916495,4275,4275,4275,4275,0
20230619,182400,366916495,4275,4275,4275,4275,0
20230619,182300,366916495,4275,4275,4275,4275,0
20230619,182200,366916495,4275,4275,4275,4275,0
20230619,182100,366916495,4275,4275,4275,4275,0
20230619,182000,366916495,4275,4275,4275,4275,0
20230619,181900,366916495,4275,4275,4275,4275,1498
20230619,181800,366916495,4275,4275,4275,4275,0
20230619,181700,366916495,4275,4275,4275,4275,0
20230619,181600,366916495,4275,4275,4275,4275,0
20230619,181500,366916495,4275,4275,4275,4275,0
20230619,181400,366916495,4275,4275,4275,4275,0
20230619,181300,366916495,4275,4275,4275,4275,0
20230619,181200,366916495,4275,4275,4275,4275,0
20230619,181100,366916495,4275,4275,4275,4275,0
20230619,181000,366916495,4275,4275,4275,4275,0
20230619,180900,366916495,4275,4275,4275,4275,0
20230619,180800,366916495,4275,4275,4275,4275,0
20230619,180700,366916495,4275,4275,4275,4275,0
20230619,180600,366916495,4275,4275,4275,4275,0
20230619,180500,366916495,4275,4275,4275,4275,0
20230619,180400,366916495,4275,4275,4275,4275,0
20230619,180300,366916495,4275,4275,4275,4275,0
20230619,180200,366916495,4275,4275,4275,4275,0
20230619,180100,366916495,4275,4275,4275,4275,0
20230619,180000,366916495,4275,4275,4275,4275,0
20230619,175900,366916495,4275,4275,4275,4275,0
20230619,175800,366916495,4275,4275,4275,4275,0
20230619,175700,366916495,4275,4275,4275,4275,0
20230619,175600,366916495,4275,4275,4275,4275,0
20230619,175500,366916495,4275,4275,4275,4275,0
20230619,175400,366916495,4275,4275,4275,4275,0
20230619,175300,366916495,4275,4275,4275,4275,0
20230619,175200,366916495,4275,4275,4275,4275,0
20230619,175100,366916495,4275,4275,4275,4275,0
20230619,175000,366916495,4275,4275,4275,4275,0
20230619,174900,366916495,4275,4275,4275,4275,1498
20230619,174800,366916495,4275,4275,4275,4275,0
20230619,174700,366916495,4275,4275,4275,4275,0
20230619,174600,366916495,4275,4275,4275,4275,0
20230619,174500,366916495,4275,4275,4275,4275,0
20230619,174400,366916495,4275,4275,4275,4275,0
20230619,174300,366916495,4275,4275,4275,4275,0
20230619,174200,366916495,4275,4275,4275,4275,0
20230619,174100,366916495,4275,4275,4275,4275,0
20230619,174000,366916495,4275,4275,4275,4275,0
20230619,173900,366916495,4275,4275,4275,4275,0
20230619,173800,366916495,4275,4275,4275,4275,0
20230619,173700,366916495,4275,4275,4275,4275,0
20230619,173600,366916495,4275,4275,4275,4275,0
20230619,173500,366916495,4275,4275,4275,4275,0
20230619,173400,366916495,4275,4275,4275,4275,0
20230619,173300,366916495,4275,4275,4275,4275,0
20230619,173200,366916495,4275,4275,4275,4275,0
20230619,173100,366916495,4275,4275,4275,4275,0
20230619,173000,366916495,4275,4275,4275,4275,0
20230619,172900,366916495,4275,4275,4275,4275,0
20230619,172800,366916495,4275,4275,4275,4275,0
20230619,172700,366916495,4275,4275,4275,4275,0
20230619,172600,366916495,4275,4275,4275,4275,0
20230619,172500,366916495,4275,4275,4275,4275,0
20230619,172400,366916495,4275,4275,4275,4275,0
20230619,172300,366916495,4275,4275,4275,4275,0
20230619,172200,366916495,4275,4275,4275,4275,0
20230619,172100,366916495,4275,4275,4275,4275,0
20230619,172000,366916495,4275,4275,4275,4275,0
20230619,171900,366916495,4275,4275,4275,4275,1498
20230619,171800,366916495,4275,4275,4275,4275,0
20230619,171700,366916495,4275,4275,4275,4275,0
20230619,171600,366916495,4275,4275,4275,4275,0
20230619,171500,366916495,4275,4275,4275,4275,0
20230619,171400,366916495,4275,4275,4275,4275,0
20230619,171300,366916495,4275,4275,4275,4275,0
20230619,171200,366916495,4275,4275,4275,4275,0
20230619,171100,366916495,4275,4275,4275,4275,0
20230619,171000,366916495,4275,4275,4275,4275,0
20230619,170900,366916495,4275,4275,4275,4275,0
20230619,170800,366916495,4275,4275,4275,4275,0
20230619,170700,366916495,4275,4275,4275,4275,0
20230619,170600,366916495,4275,4275,4275,4275,0
20230619,170500,366916495,4275,4275,4275,4275,0
20230619,170400,366916495,4275,4275,4275,4275,0
20230619,170300,366916495,4275,4275,4275,4275,0
20230619,170200,366916495,4275,4275,4275,4275,0
20230619,170100,366916495,4275,4275,4275,4275,0
20230619,170000,366916495,4275,4275,4275,4275,0
20230619,165900,366916495,4275,4275,4275,4275,0
20230619,165800,366916495,4275,4275,4275,4275,0
20230619,165700,366916495,4275,4275,4275,4275,0
20230619,165600,366916495,4275,4275,4275,4275,0
20230619,165500,366916495,4275,4275,4275,4275,0
20230619,165400,366916495,4275,4275,4275,4275,0
20230619,165300,366916495,4275,4275,4275,4275,0
20230619,165200,366916495,4275,4275,4275,4275,0
20230619,165100,366916495,4275,4275,4275,4275,0
20230619,165000,366916495,4275,4275,4275,4275,0
20230619,164900,366916495,4275,4275,4275,4275,1498
20230619,164800,366916495,4275,4275,4275,4275,0
20230619,164700,366916495,4275,4275,4275,4275,0
20230619,164600,366916495,4275,4275,4275,4275,0
20230619,164500,366916495,4275,4275,4275,4275,0
20230619,164400,366916495,4275,4275,4275,4275,0
20230619,164300,366916495,4275,4275,4275,4275,0
20230619,164200,366916495,4275,4275,4275,4275,0
20230619,164100,366916495,4275,4275,4275,4275,0
20230619,164000,366916495,4275,4275,4275,4275,0
20230619,163900,366916495,4275,4275,4275,4275,0
20230619,163800,366916495,4275,4275,4275,4275,0
20230619,163700,366916495,4275,4275,4275,4275,0
20230619,163600,366916495,4275,4275,4275,4275,0
20230619,163500,366916495,4275,4275,4275,4275,0
20230619,163400,366916495,4275,4275,4275,4275,0
20230619,163300,366916495,4275,4275,4275,4275,0
20230619,163200,366916495,4275,4275,4275,4275,0
20230619,163100,366916495,4275,4275,4275,4275,0
20230619,163000,366916495,4275,4275,4275,4275,0
20230619,162900,366916495,4275,4275,4275,4275,0
20230619,162800,366916495,4275,4275,4275,4275,0
20230619,162700,366916495,4275,4275,4275,4275,0
20230619,162600,366916495,4275,4275,4275,4275,0
20230619,162500,366916495,4275,4275,4275,4275,0
20230619,162400,366916495,4275,4275,4275,4275,0
20230619,162300,366916495,4275,4275,4275,4275,0
20230619,162200,366916495,4275,4275,4275,4275,0
20230619,162100,366916495,4275,4275,4275,4275,0
20230619,162000,366916495,4275,4275,4275,4275,0
20230619,161900,366916495,4275,4275,4275,4275,1498
20230619,161800,366916495,4275,4275,4275,4275,0
20230619,161700,366916495,4275,4275,4275,4275,0
20230619,161600,366916495,4275,4275,4275,4275,0
20230619,161500,366916495,4275,4275,4275,4275,0
20230619,161400,366916495,4275,4275,4275,4275,0
20230619,161300,366916495,4275,4275,4275,4275,0
20230619,161200,366916495,4275,4275,4275,4275,0
20230619,161100,366916495,4275,4275,4275,4275,0
20230619,161000,366916495,4275,4275,4275,4275,0
20230619,160900,366916495,4275,4275,4275,4275,0
20230619,160800,366916495,4275,4275,4275,4275,0
20230619,160700,366916495,4275,4275,4275,4275,0
20230619,160600,366916495,4275,4275,4275,4275,0
20230619,160500,366916495,4275,4275,4275,4275,0
20230619,160400,366916495,4275,4275,4275,4275,0
20230619,160300,366916495,4275,4275,4275,4275,0
20230619,160200,366916495,4275,4275,4275,4275,0
20230619,160100,366916495,4275,4275,4275,4275,0
20230619,160000,366916495,4275,4275,4275,4275,0
20230619,155900,366916495,4275,4275,4275,4275,0
20230619,155800,366916495,4275,4275,4275,4275,0
20230619,155700,366916495,4275,4275,4275,4275,0
20230619,155600,366916495,4275,4275,4275,4275,0
20230619,155500,366916495,4275,4275,4275,4275,0
20230619,155400,366916495,4275,4275,4275,4275,0
20230619,155300,366916495,4275,4275,4275,4275,0
20230619,155200,366916495,4275,4275,4275,4275,0
20230619,155100,366916495,4275,4275,4275,4275,0
20230619,155000,366916495,4275,4275,4275,4275,0
20230619,154900,366916495,4275,4275,4275,4275,1498
20230619,154800,366916495,4275,4275,4275,4275,0
20230619,154700,366916495,4275,4275,4275,4275,0
20230619,154600,366916495,4275,4275,4275,4275,0
20230619,154500,366916495,4275,4275,4275,4275,0
20230619,154400,366916495,4275,4275,4275,4275,0
20230619,154300,366916495,4275,4275,4275,4275,0
20230619,154200,366916495,4275,4275,4275,4275,0
20230619,154100,366916495,4275,4275,4275,4275,0
20230619,154000,366916495,4275,4275,4275,4275,0
20230619,153900,366916495,4275,4275,4275,4275,0
20230619,153800,366916495,4275,4275,4275,4275,0
20230619,153700,366916495,4275,4275,4275,4275,0
20230619,153600,366916495,4275,4275,4275,4275,0
20230619,153500,366916495,4275,4275,4275,4275,0
20230619,153400,366916495,4275,4275,4275,4275,0
20230619,153300,366916495,4275,4275,4275,4275,0
20230619,153200,366916495,4275,4275,4275,4275,0
20230619,153100,366916495,4275,4275,4275,4275,0
20230619,153000,366916495,4275,4275,4275,4275,1498
20230619,152900,360512545,4290,4290,4290,4290,0
20230619,152800,360512545,4290,4290,4290,4290,0
20230619,152700,360512545,4290,4290,4290,4290,0
20230619,152600,360512545,4290,4290,4290,4290,0
20230619,152500,360512545,4290,4290,4290,4290,0
20230619,152400,360512545,4290,4290,4290,4290,0
20230619,152300,360512545,4290,4290,4290,4290,0
20230619,152200,360512545,4290,4290,4290,4290,0
20230619,152100,360512545,4290,4290,4290,4290,0
20230619,152000,360512545,4290,4290,4290,4290,0
20230619,151900,360512545,4290,4280,4290,4275,35
20230619,151800,360362895,4290,4290,4290,4290,162
20230619,151700,359667915,4280,4280,4280,4280,0
20230619,151600,359667915,4280,4280,4280,4280,237
20230619,151500,358653555,4280,4285,4285,4280,252
20230619,151400,357574960,4275,4275,4275,4275,0
20230619,151300,357574960,4275,4295,4295,4275,259
20230619,151200,356465495,4295,4295,4295,4295,100
20230619,151100,356035995,4295,4295,4295,4295,6
20230619,151000,356010225,4295,4295,4295,4295,16
20230619,150900,355941505,4295,4295,4295,4295,6
20230619,150800,355915735,4295,4295,4295,4295,41
20230619,150700,355739640,4295,4295,4295,4290,9
20230619,150600,355701020,4285,4290,4290,4285,73
20230619,150500,355388090,4295,4290,4295,4290,17
20230619,150400,355315130,4290,4290,4290,4290,639
20230619,150300,352573820,4290,4290,4290,4290,400
20230619,150200,350857820,4290,4290,4290,4290,227
20230619,150100,349883990,4295,4285,4295,4285,136
20230619,150000,349300525,4290,4290,4290,4290,42
20230619,145900,349120345,4295,4295,4295,4295,71
20230619,145800,348815400,4295,4295,4295,4295,181
20230619,145700,348038005,4290,4285,4290,4285,9
20230619,145600,347999400,4285,4285,4285,4285,1
20230619,145500,347995115,4285,4285,4285,4285,50
20230619,145400,347780865,4285,4285,4285,4285,45
20230619,145300,347588040,4295,4295,4295,4295,182
20230619,145200,346806350,4295,4290,4295,4290,1656
20230619,145100,339693855,4295,4290,4295,4290,5
20230619,145000,339672400,4295,4295,4295,4295,0
20230619,144900,339672400,4295,4290,4295,4290,125
20230619,144800,339135640,4275,4275,4275,4275,1
20230619,144700,339131365,4275,4275,4275,4275,265
20230619,144600,337998490,4285,4290,4290,4285,381
20230619,144500,336365500,4290,4290,4290,4290,115
20230619,144400,335872150,4295,4295,4295,4290,640
20230619,144300,333124350,4300,4300,4300,4300,2
20230619,144200,333115750,4295,4295,4295,4295,100
20230619,144100,332686250,4295,4295,4295,4295,50
20230619,144000,332471500,4295,4295,4295,4295,177
20230619,143900,331711285,4295,4295,4295,4295,1
20230619,143800,331706990,4290,4290,4290,4290,133
20230619,143700,331136420,4295,4295,4295,4295,17
20230619,143600,331063405,4295,4295,4295,4295,102
20230619,143500,330625315,4295,4300,4300,4295,1039
20230619,143400,326161995,4310,4295,4310,4295,1610
20230619,143300,319239500,4295,4295,4300,4295,27
20230619,143200,319123510,4300,4275,4300,4275,3651
20230619,143100,303480330,4275,4270,4275,4270,252
20230619,143000,302404280,4275,4275,4275,4275,2
20230619,142900,302395730,4275,4270,4275,4270,80
20230619,142800,302054120,4270,4270,4270,4270,54
20230619,142700,301823540,4270,4250,4270,4250,1073
20230619,142600,297250915,4245,4235,4245,4235,5917
20230619,142500,272143090,4235,4235,4235,4235,0
20230619,142400,272143090,4235,4235,4235,4235,5
20230619,142300,272121915,4215,4215,4215,4215,0
20230619,142200,272121915,4215,4225,4225,4215,120
20230619,142100,271615915,4220,4220,4220,4220,200
20230619,142000,270771915,4215,4215,4215,4215,0
20230619,141900,270771915,4215,4215,4215,4215,150
20230619,141800,270139665,4215,4215,4215,4215,0
20230619,141700,270139665,4215,4230,4230,4210,1681
20230619,141600,263048785,4225,4225,4225,4225,0
20230619,141500,263048785,4225,4225,4225,4225,1
20230619,141400,263044560,4225,4225,4225,4225,0
20230619,141300,263044560,4225,4235,4235,4225,100
20230619,141200,262621900,4240,4240,4240,4240,414
20230619,141100,260866540,4240,4240,4240,4240,7
20230619,141000,260836860,4240,4235,4240,4235,69
20230619,140900,260544570,4235,4235,4235,4235,0
20230619,140800,260544570,4235,4235,4235,4235,0
20230619,140700,260544570,4235,4225,4235,4225,67
20230619,140600,260260930,4230,4230,4230,4230,1
20230619,140500,260256700,4240,4240,4240,4240,77
20230619,140400,259930220,4240,4240,4240,4240,1
20230619,140300,259925980,4230,4230,4230,4230,799
20230619,140200,256546210,4230,4230,4230,4230,0
20230619,140100,256546210,4230,4230,4230,4230,1
20230619,140000,256541980,4225,4215,4225,4210,1416
20230619,135900,250564845,4210,4210,4210,4210,0
20230619,135800,250564845,4210,4210,4210,4210,22
20230619,135700,250472225,4220,4220,4220,4220,0
20230619,135600,250472225,4220,4220,4220,4220,1
20230619,135500,250468005,4210,4210,4210,4210,1
20230619,135400,250463795,4205,4205,4205,4205,11
20230619,135300,250417540,4205,4205,4205,4205,1
20230619,135200,250413335,4220,4220,4220,4220,0
20230619,135100,250413335,4220,4225,4225,4205,1901
20230619,135000,242409800,4225,4225,4225,4225,0
20230619,134900,242409800,4225,4225,4225,4225,0
20230619,134800,242409800,4225,4225,4225,4225,0
20230619,134700,242409800,4225,4225,4225,4225,1
20230619,134600,242405575,4225,4225,4225,4225,1
20230619,134500,242401350,4225,4225,4225,4225,6
20230619,134400,242376000,4225,4225,4225,4225,4
20230619,134300,242359100,4225,4225,4225,4225,0
20230619,134200,242359100,4225,4225,4225,4225,80
20230619,134100,242021100,4225,4225,4225,4225,33
20230619,134000,241881675,4230,4230,4230,4230,0
20230619,133900,241881675,4230,4225,4230,4225,201
20230619,133800,241032445,4225,4225,4225,4225,0
20230619,133700,241032445,4225,4225,4225,4225,100
20230619,133600,240609945,4230,4230,4230,4230,50
20230619,133500,240398445,4230,4230,4230,4230,1
20230619,133400,240394215,4230,4230,4230,4230,0
20230619,133300,240394215,4230,4230,4230,4230,0
20230619,133200,240394215,4230,4230,4230,4230,29
20230619,133100,240271545,4230,4230,4230,4230,420
20230619,133000,238494945,4225,4225,4225,4225,0
20230619,132900,238494945,4225,4225,4225,4225,0
20230619,132800,238494945,4225,4225,4225,4225,0
20230619,132700,238494945,4225,4225,4225,4225,0
20230619,132600,238494945,4225,4225,4225,4225,300
20230619,132500,237227445,4230,4220,4230,4220,1628
20230619,132400,230343945,4220,4220,4220,4220,800
20230619,132300,226967945,4220,4220,4220,4220,3
20230619,132200,226955285,4225,4225,4225,4225,0
20230619,132100,226955285,4225,4225,4225,4225,120
20230619,132000,226448285,4220,4220,4220,4220,0
20230619,131900,226448285,4220,4220,4220,4220,645
20230619,131800,223726385,4220,4220,4220,4220,0
20230619,131700,223726385,4220,4220,4220,4220,3
20230619,131600,223713725,4220,4220,4220,4220,0
20230619,131500,223713725,4220,4225,4225,4220,2
20230619,131400,223705280,4225,4225,4225,4225,0
20230619,131300,223705280,4225,4225,4225,4225,1
20230619,131200,223701055,4225,4225,4225,4225,0
20230619,131100,223701055,4225,4215,4225,4215,319
20230619,131000,222353460,4220,4220,4220,4220,0
20230619,130900,222353460,4220,4220,4220,4220,0
20230619,130800,222353460,4220,4220,4220,4220,0
20230619,130700,222353460,4220,4220,4220,4220,0
20230619,130600,222353460,4220,4220,4220,4220,229
20230619,130500,221387080,4210,4210,4210,4210,0
20230619,130400,221387080,4210,4210,4210,4210,93
20230619,130300,220995550,4230,4230,4230,4230,0
20230619,130200,220995550,4230,4230,4230,4230,0
20230619,130100,220995550,4230,4230,4230,4230,100
20230619,130000,220572550,4230,4230,4230,4230,0
20230619,125900,220572550,4230,4230,4230,4230,0
20230619,125800,220572550,4230,4230,4230,4230,7
20230619,125700,220542940,4200,4200,4200,4200,0
20230619,125600,220542940,4200,4200,4200,4200,0
20230619,125500,220542940,4200,4200,4200,4200,0
20230619,125400,220542940,4200,4200,4200,4200,0
20230619,125300,220542940,4200,4200,4200,4200,0
20230619,125200,220542940,4200,4210,4210,4200,3453
20230619,125100,206036410,4210,4230,4230,4200,2251
20230619,125000,196555650,4230,4230,4230,4230,0
20230619,124900,196555650,4230,4230,4230,4230,900
20230619,124800,192748650,4235,4230,4235,4230,105
20230619,124700,192304495,4230,4235,4235,4230,72
20230619,124600,191999600,4240,4240,4240,4240,1
20230619,124500,191995360,4235,4235,4235,4235,0
20230619,124400,191995360,4235,4235,4235,4235,600
20230619,124300,189454360,4240,4240,4240,4240,0
20230619,124200,189454360,4240,4240,4240,4240,1
20230619,124100,189450120,4240,4240,4240,4240,30
20230619,124000,189322920,4240,4240,4240,4240,0
20230619,123900,189322920,4240,4240,4240,4240,315
20230619,123800,187987320,4245,4245,4245,4245,1
20230619,123700,187983075,4245,4245,4245,4245,0
20230619,123600,187983075,4245,4245,4245,4245,100
20230619,123500,187558575,4245,4245,4245,4245,1
20230619,123400,187554330,4240,4240,4240,4240,110
20230619,123300,187087930,4245,4245,4245,4245,0
20230619,123200,187087930,4245,4245,4245,4245,0
20230619,123100,187087930,4245,4245,4245,4245,0
20230619,123000,187087930,4245,4245,4245,4245,1
20230619,122900,187083685,4245,4245,4245,4245,1
20230619,122800,187079440,4245,4240,4245,4240,5
20230619,122700,187058235,4245,4240,4245,4240,24
20230619,122600,186956470,4235,4240,4240,4235,4
20230619,122500,186939525,4240,4240,4240,4240,245
20230619,122400,185900725,4240,4240,4240,4240,0
20230619,122300,185900725,4240,4240,4240,4240,493
20230619,122200,183810405,4240,4245,4245,4240,309
20230619,122100,182500200,4245,4245,4245,4245,183
20230619,122000,181723365,4250,4250,4250,4250,1
20230619,121900,181719115,4250,4250,4250,4250,1
20230619,121800,181714865,4250,4250,4250,4250,1
20230619,121700,181710615,4250,4250,4250,4250,0
20230619,121600,181710615,4250,4250,4250,4250,4
20230619,121500,181693615,4250,4250,4250,4250,0
20230619,121400,181693615,4250,4250,4250,4250,10
20230619,121300,181651115,4250,4250,4250,4250,0
20230619,121200,181651115,4250,4250,4250,4250,0
20230619,121100,181651115,4250,4250,4250,4250,167
20230619,121000,180941365,4250,4250,4250,4250,100
20230619,120900,180516365,4245,4245,4245,4245,33
20230619,120800,180376280,4245,4250,4250,4245,72
20230619,120700,180070615,4250,4250,4250,4250,0
20230619,120600,180070615,4250,4245,4250,4245,2
20230619,120500,180062120,4250,4250,4250,4250,1
20230619,120400,180057870,4250,4250,4250,4250,3
20230619,120300,180045120,4250,4250,4250,4250,1
20230619,120200,180040870,4250,4250,4250,4250,1
20230619,120100,180036620,4245,4245,4245,4245,35
20230619,120000,179888045,4250,4250,4250,4250,0
20230619,115900,179888045,4250,4250,4250,4250,48
20230619,115800,179684045,4245,4245,4245,4245,20
20230619,115700,179599145,4245,4245,4245,4245,0
20230619,115600,179599145,4245,4245,4245,4245,0
20230619,115500,179599145,4245,4245,4245,4245,1
20230619,115400,179594900,4250,4250,4250,4250,1
20230619,115300,179590650,4250,4250,4250,4250,0
20230619,115200,179590650,4250,4250,4250,4250,11
20230619,115100,179543900,4250,4250,4250,4250,0
20230619,115000,179543900,4250,4250,4250,4250,1
20230619,114900,179539650,4250,4250,4250,4250,7
20230619,114800,179509900,4250,4250,4250,4250,0
20230619,114700,179509900,4250,4250,4250,4250,20
20230619,114600,179424900,4250,4250,4250,4250,1
20230619,114500,179420650,4250,4250,4250,4250,1
20230619,114400,179416400,4250,4250,4250,4250,0
20230619,114300,179416400,4250,4250,4250,4250,1
20230619,114200,179412150,4250,4250,4250,4250,429
20230619,114100,177588900,4250,4250,4250,4250,11
20230619,114000,177542150,4255,4255,4255,4255,0
20230619,113900,177542150,4255,4255,4255,4255,0
20230619,113800,177542150,4255,4255,4255,4255,4
20230619,113700,177525130,4250,4250,4250,4250,1
20230619,113600,177520880,4250,4250,4250,4250,3
20230619,113500,177508130,4255,4255,4255,4255,26
20230619,113400,177397500,4260,4260,4260,4260,0
20230619,113300,177397500,4260,4255,4260,4255,639
20230619,113200,174676055,4255,4255,4255,4255,0
20230619,113100,174676055,4255,4255,4255,4255,29
20230619,113000,174552660,4255,4255,4255,4255,1
20230619,112900,174548405,4255,4255,4255,4255,1
20230619,112800,174544150,4250,4250,4250,4250,504
20230619,112700,172402150,4255,4255,4255,4255,0
20230619,112600,172402150,4255,4255,4255,4255,13
20230619,112500,172346835,4255,4255,4255,4255,10
20230619,112400,172304285,4255,4255,4255,4255,0
20230619,112300,172304285,4255,4255,4255,4255,110
20230619,112200,171836235,4255,4255,4255,4255,1
20230619,112100,171831980,4240,4250,4250,4240,722
20230619,112000,168764820,4255,4250,4255,4250,106
20230619,111900,168314315,4260,4255,4260,4250,201
20230619,111800,167460050,4260,4260,4260,4260,102
20230619,111700,167025530,4260,4260,4260,4260,200
20230619,111600,166173530,4260,4260,4260,4260,0
20230619,111500,166173530,4260,4260,4260,4260,385
20230619,111400,164533430,4260,4260,4260,4260,325
20230619,111300,163148930,4260,4260,4260,4260,56
20230619,111200,162910370,4260,4250,4260,4250,3
20230619,111100,162897600,4250,4260,4260,4250,77
20230619,111000,162570250,4260,4260,4260,4260,8
20230619,110900,162536170,4260,4255,4260,4255,137
20230619,110800,161952600,4260,4255,4260,4255,46
20230619,110700,161756840,4260,4230,4260,4230,1885
20230619,110600,153748595,4235,4235,4235,4235,5
20230619,110500,153727420,4235,4235,4235,4235,129
20230619,110400,153181105,4235,4235,4235,4235,118
20230619,110300,152681375,4240,4240,4240,4240,0
20230619,110200,152681375,4240,4240,4240,4240,0
20230619,110100,152681375,4240,4240,4240,4240,0
20230619,110000,152681375,4240,4240,4240,4240,1
20230619,105900,152677135,4235,4235,4235,4235,1278
20230619,105800,147264805,4240,4240,4240,4240,0
20230619,105700,147264805,4240,4240,4240,4240,214
20230619,105600,146357445,4235,4235,4235,4235,0
20230619,105500,146357445,4235,4235,4235,4235,1
20230619,105400,146353210,4240,4240,4240,4240,10
20230619,105300,146310810,4240,4240,4240,4240,471
20230619,105200,144313770,4240,4240,4240,4240,0
20230619,105100,144313770,4240,4240,4240,4240,0
20230619,105000,144313770,4240,4240,4240,4240,18
20230619,104900,144237450,4250,4250,4250,4250,2
20230619,104800,144228950,4250,4250,4250,4250,90
20230619,104700,143846450,4250,4240,4250,4240,86
20230619,104600,143481790,4250,4250,4250,4250,18
20230619,104500,143405290,4250,4250,4250,4250,0
20230619,104400,143405290,4250,4250,4250,4250,49
20230619,104300,143197040,4250,4250,4250,4250,1
20230619,104200,143192790,4250,4250,4250,4250,45
20230619,104100,143001540,4250,4255,4255,4250,115
20230619,104000,142512740,4255,4255,4260,4255,35
20230619,103900,142363790,4250,4250,4250,4250,2397
20230619,103800,132176540,4245,4245,4245,4245,105
20230619,103700,131730815,4245,4245,4245,4245,131
20230619,103600,131174720,4245,4245,4245,4245,1
20230619,103500,131170475,4245,4245,4245,4245,0
20230619,103400,131170475,4245,4245,4245,4245,0
20230619,103300,131170475,4245,4240,4245,4240,355
20230619,103200,129663505,4240,4240,4240,4240,720
20230619,103100,126610705,4245,4240,4245,4240,126
20230619,103000,126076460,4240,4245,4245,4240,34
20230619,102900,125932295,4240,4245,4245,4240,11
20230619,102800,125885650,4250,4245,4250,4245,747
20230619,102700,122713845,4240,4240,4240,4240,205
20230619,102600,121844645,4240,4240,4240,4240,0
20230619,102500,121844645,4240,4240,4240,4240,0
20230619,102400,121844645,4240,4240,4240,4240,100
20230619,102300,121420645,4240,4240,4240,4240,2
20230619,102200,121412165,4240,4240,4240,4240,3
20230619,102100,121399445,4240,4240,4245,4240,16
20230619,102000,121331600,4245,4245,4245,4245,114
20230619,101900,120847670,4245,4245,4245,4245,98
20230619,101800,120431660,4245,4240,4250,4240,1585
20230619,101700,113699420,4250,4240,4250,4240,1127
20230619,101600,108915825,4240,4240,4240,4240,600
20230619,101500,106371825,4245,4245,4245,4245,0
20230619,101400,106371825,4245,4240,4245,4240,422
20230619,101300,104582535,4240,4230,4240,4230,288
20230619,101200,103363245,4235,4235,4235,4235,43
20230619,101100,103181140,4235,4235,4235,4235,586
20230619,101000,100699430,4235,4235,4235,4235,15
20230619,100900,100635905,4230,4230,4230,4230,5
20230619,100800,100614755,4240,4230,4240,4230,2001
20230619,100700,92133305,4220,4220,4220,4220,18
20230619,100600,92057345,4220,4230,4230,4220,1025
20230619,100500,87730215,4235,4235,4235,4235,0
20230619,100400,87730215,4235,4225,4235,4225,3
20230619,100300,87717520,4235,4235,4235,4235,14
20230619,100200,87658230,4235,4235,4235,4235,1
20230619,100100,87653995,4235,4235,4235,4235,2
20230619,100000,87645525,4220,4235,4235,4220,49
20230619,095900,87438040,4235,4235,4235,4235,142
20230619,095800,86836670,4235,4235,4235,4235,0
20230619,095700,86836670,4235,4235,4235,4235,1
20230619,095600,86832435,4220,4235,4235,4220,484
20230619,095500,84784540,4235,4230,4235,4230,11
20230619,095400,84738005,4235,4235,4235,4235,223
20230619,095300,83793600,4235,4230,4235,4230,873
20230619,095200,80100620,4230,4220,4230,4220,38
20230619,095100,79940250,4225,4225,4225,4225,501
20230619,095000,77823525,4215,4215,4215,4215,200
20230619,094900,76980525,4225,4215,4225,4215,6
20230619,094800,76955225,4230,4230,4230,4230,0
20230619,094700,76955225,4230,4230,4230,4230,10
20230619,094600,76912925,4230,4230,4230,4230,0
20230619,094500,76912925,4230,4230,4230,4230,0
20230619,094400,76912925,4230,4230,4230,4230,27
20230619,094300,76798715,4230,4230,4235,4230,93
20230619,094200,76405305,4230,4215,4230,4210,789
20230619,094100,73071030,4215,4215,4215,4215,101
20230619,094000,72645315,4210,4210,4210,4210,0
20230619,093900,72645315,4210,4210,4210,4210,105
20230619,093800,72203265,4205,4205,4205,4205,0
20230619,093700,72203265,4205,4205,4205,4205,364
20230619,093600,70672645,4205,4205,4205,4205,6
20230619,093500,70647415,4205,4205,4205,4205,0
20230619,093400,70647415,4205,4205,4205,4205,0
20230619,093300,70647415,4205,4200,4205,4200,128
20230619,093200,70109685,4195,4195,4195,4195,498
20230619,093100,68020575,4195,4180,4195,4180,101
20230619,093000,67598380,4195,4195,4195,4195,0
20230619,092900,67598380,4195,4195,4195,4195,1
20230619,092800,67594185,4175,4195,4195,4175,2396
20230619,092700,57590570,4175,4185,4185,4175,1215
20230619,092600,52515795,4185,4185,4185,4185,1120
20230619,092500,47828595,4185,4180,4185,4180,1869
20230619,092400,40012125,4170,4170,4170,4170,0
20230619,092300,40012125,4170,4175,4175,4170,546
20230619,092200,37735295,4180,4175,4180,4170,214
20230619,092100,36842895,4170,4170,4170,4170,537
20230619,092000,34603605,4170,4175,4175,4170,222
20230619,091900,33677615,4180,4180,4180,4180,114
20230619,091800,33201095,4180,4180,4180,4180,172
20230619,091700,32482135,4180,4175,4180,4170,716
20230619,091600,29490915,4170,4180,4180,4170,147
20230619,091500,28877875,4180,4170,4180,4170,148
20230619,091400,28259715,4170,4170,4170,4170,480
20230619,091300,26258115,4185,4185,4185,4185,5
20230619,091200,26237190,4190,4190,4190,4190,0
20230619,091100,26237190,4190,4190,4190,4190,118
20230619,091000,25742770,4195,4195,4195,4195,5
20230619,090900,25721795,4195,4195,4195,4195,115
20230619,090800,25239370,4195,4195,4195,4195,129
20230619,090700,24698215,4195,4190,4195,4190,25
20230619,090600,24593440,4190,4190,4190,4190,160
20230619,090500,23923040,4165,4165,4165,4165,0
20230619,090400,23923040,4165,4165,4165,4165,315
20230619,090300,22611065,4155,4155,4190,4155,112
20230619,090200,22142220,4190,4190,4190,4190,55
20230619,090100,21911770,4150,4165,4165,4150,3256
20230619,090000,8395230,4155,4180,4180,4155,2014