stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,195200,6554778580,9440,9440,9440,9440,8678
20230619,195100,6554778580,9440,9440,9440,9440,0
20230619,195000,6554778580,9440,9440,9440,9440,0
20230619,194900,6554778580,9440,9440,9440,9440,0
20230619,194800,6554778580,9440,9440,9440,9440,0
20230619,194700,6554778580,9440,9440,9440,9440,0
20230619,194600,6554778580,9440,9440,9440,9440,0
20230619,194500,6554778580,9440,9440,9440,9440,0
20230619,194400,6554778580,9440,9440,9440,9440,0
20230619,194300,6554778580,9440,9440,9440,9440,0
20230619,194200,6554778580,9440,9440,9440,9440,0
20230619,194100,6554778580,9440,9440,9440,9440,0
20230619,194000,6554778580,9440,9440,9440,9440,0
20230619,193900,6554778580,9440,9440,9440,9440,0
20230619,193800,6554778580,9440,9440,9440,9440,0
20230619,193700,6554778580,9440,9440,9440,9440,0
20230619,193600,6554778580,9440,9440,9440,9440,0
20230619,193500,6554778580,9440,9440,9440,9440,0
20230619,193400,6554778580,9440,9440,9440,9440,0
20230619,193300,6554778580,9440,9440,9440,9440,0
20230619,193200,6554778580,9440,9440,9440,9440,0
20230619,193100,6554778580,9440,9440,9440,9440,0
20230619,193000,6554778580,9440,9440,9440,9440,0
20230619,192900,6554778580,9440,9440,9440,9440,0
20230619,192800,6554778580,9440,9440,9440,9440,0
20230619,192700,6554778580,9440,9440,9440,9440,0
20230619,192600,6554778580,9440,9440,9440,9440,0
20230619,192500,6554778580,9440,9440,9440,9440,0
20230619,192400,6554778580,9440,9440,9440,9440,0
20230619,192300,6554778580,9440,9440,9440,9440,0
20230619,192200,6554778580,9440,9440,9440,9440,8678
20230619,192100,6554778580,9440,9440,9440,9440,0
20230619,192000,6554778580,9440,9440,9440,9440,0
20230619,191900,6554778580,9440,9440,9440,9440,0
20230619,191800,6554778580,9440,9440,9440,9440,0
20230619,191700,6554778580,9440,9440,9440,9440,0
20230619,191600,6554778580,9440,9440,9440,9440,0
20230619,191500,6554778580,9440,9440,9440,9440,0
20230619,191400,6554778580,9440,9440,9440,9440,0
20230619,191300,6554778580,9440,9440,9440,9440,0
20230619,191200,6554778580,9440,9440,9440,9440,0
20230619,191100,6554778580,9440,9440,9440,9440,0
20230619,191000,6554778580,9440,9440,9440,9440,0
20230619,190900,6554778580,9440,9440,9440,9440,0
20230619,190800,6554778580,9440,9440,9440,9440,0
20230619,190700,6554778580,9440,9440,9440,9440,0
20230619,190600,6554778580,9440,9440,9440,9440,0
20230619,190500,6554778580,9440,9440,9440,9440,0
20230619,190400,6554778580,9440,9440,9440,9440,0
20230619,190300,6554778580,9440,9440,9440,9440,0
20230619,190200,6554778580,9440,9440,9440,9440,0
20230619,190100,6554778580,9440,9440,9440,9440,0
20230619,190000,6554778580,9440,9440,9440,9440,0
20230619,185900,6554778580,9440,9440,9440,9440,0
20230619,185800,6554778580,9440,9440,9440,9440,0
20230619,185700,6554778580,9440,9440,9440,9440,0
20230619,185600,6554778580,9440,9440,9440,9440,0
20230619,185500,6554778580,9440,9440,9440,9440,0
20230619,185400,6554778580,9440,9440,9440,9440,0
20230619,185300,6554778580,9440,9440,9440,9440,0
20230619,185200,6554778580,9440,9440,9440,9440,8678
20230619,185100,6554778580,9440,9440,9440,9440,0
20230619,185000,6554778580,9440,9440,9440,9440,0
20230619,184900,6554778580,9440,9440,9440,9440,0
20230619,184800,6554778580,9440,9440,9440,9440,0
20230619,184700,6554778580,9440,9440,9440,9440,0
20230619,184600,6554778580,9440,9440,9440,9440,0
20230619,184500,6554778580,9440,9440,9440,9440,0
20230619,184400,6554778580,9440,9440,9440,9440,0
20230619,184300,6554778580,9440,9440,9440,9440,0
20230619,184200,6554778580,9440,9440,9440,9440,0
20230619,184100,6554778580,9440,9440,9440,9440,0
20230619,184000,6554778580,9440,9440,9440,9440,0
20230619,183900,6554778580,9440,9440,9440,9440,0
20230619,183800,6554778580,9440,9440,9440,9440,0
20230619,183700,6554778580,9440,9440,9440,9440,0
20230619,183600,6554778580,9440,9440,9440,9440,0
20230619,183500,6554778580,9440,9440,9440,9440,0
20230619,183400,6554778580,9440,9440,9440,9440,0
20230619,183300,6554778580,9440,9440,9440,9440,0
20230619,183200,6554778580,9440,9440,9440,9440,0
20230619,183100,6554778580,9440,9440,9440,9440,0
20230619,183000,6554778580,9440,9440,9440,9440,0
20230619,182900,6554778580,9440,9440,9440,9440,0
20230619,182800,6554778580,9440,9440,9440,9440,0
20230619,182700,6554778580,9440,9440,9440,9440,0
20230619,182600,6554778580,9440,9440,9440,9440,0
20230619,182500,6554778580,9440,9440,9440,9440,0
20230619,182400,6554778580,9440,9440,9440,9440,0
20230619,182300,6554778580,9440,9440,9440,9440,0
20230619,182200,6554778580,9440,9440,9440,9440,8678
20230619,182100,6554778580,9440,9440,9440,9440,0
20230619,182000,6554778580,9440,9440,9440,9440,0
20230619,181900,6554778580,9440,9440,9440,9440,0
20230619,181800,6554778580,9440,9440,9440,9440,0
20230619,181700,6554778580,9440,9440,9440,9440,0
20230619,181600,6554778580,9440,9440,9440,9440,0
20230619,181500,6554778580,9440,9440,9440,9440,0
20230619,181400,6554778580,9440,9440,9440,9440,0
20230619,181300,6554778580,9440,9440,9440,9440,0
20230619,181200,6554778580,9440,9440,9440,9440,0
20230619,181100,6554778580,9440,9440,9440,9440,0
20230619,181000,6554778580,9440,9440,9440,9440,0
20230619,180900,6554778580,9440,9440,9440,9440,0
20230619,180800,6554778580,9440,9440,9440,9440,0
20230619,180700,6554778580,9440,9440,9440,9440,0
20230619,180600,6554778580,9440,9440,9440,9440,0
20230619,180500,6554778580,9440,9440,9440,9440,0
20230619,180400,6554778580,9440,9440,9440,9440,0
20230619,180300,6554778580,9440,9440,9440,9440,0
20230619,180200,6554778580,9440,9440,9440,9440,0
20230619,180100,6554778580,9440,9440,9440,9440,0
20230619,180000,6554778580,9440,9440,9440,9440,0
20230619,175900,6554778580,9440,9440,9440,9440,0
20230619,175800,6554778580,9440,9440,9440,9440,0
20230619,175700,6554778580,9440,9440,9440,9440,0
20230619,175600,6554778580,9440,9440,9440,9440,0
20230619,175500,6554778580,9440,9440,9440,9440,0
20230619,175400,6554778580,9440,9440,9440,9440,0
20230619,175300,6554778580,9440,9440,9440,9440,0
20230619,175200,6554778580,9440,9440,9440,9440,8678
20230619,175100,6554778580,9440,9440,9440,9440,0
20230619,175000,6554778580,9440,9440,9440,9440,0
20230619,174900,6554778580,9440,9440,9440,9440,0
20230619,174800,6554778580,9440,9440,9440,9440,0
20230619,174700,6554778580,9440,9440,9440,9440,0
20230619,174600,6554778580,9440,9440,9440,9440,0
20230619,174500,6554778580,9440,9440,9440,9440,0
20230619,174400,6554778580,9440,9440,9440,9440,0
20230619,174300,6554778580,9440,9440,9440,9440,0
20230619,174200,6554778580,9440,9440,9440,9440,0
20230619,174100,6554778580,9440,9440,9440,9440,0
20230619,174000,6554778580,9440,9440,9440,9440,0
20230619,173900,6554778580,9440,9440,9440,9440,0
20230619,173800,6554778580,9440,9440,9440,9440,0
20230619,173700,6554778580,9440,9440,9440,9440,0
20230619,173600,6554778580,9440,9440,9440,9440,0
20230619,173500,6554778580,9440,9440,9440,9440,0
20230619,173400,6554778580,9440,9440,9440,9440,0
20230619,173300,6554778580,9440,9440,9440,9440,0
20230619,173200,6554778580,9440,9440,9440,9440,0
20230619,173100,6554778580,9440,9440,9440,9440,0
20230619,173000,6554778580,9440,9440,9440,9440,0
20230619,172900,6554778580,9440,9440,9440,9440,0
20230619,172800,6554778580,9440,9440,9440,9440,0
20230619,172700,6554778580,9440,9440,9440,9440,0
20230619,172600,6554778580,9440,9440,9440,9440,0
20230619,172500,6554778580,9440,9440,9440,9440,0
20230619,172400,6554778580,9440,9440,9440,9440,0
20230619,172300,6554778580,9440,9440,9440,9440,0
20230619,172200,6554778580,9440,9440,9440,9440,8678
20230619,172100,6554778580,9440,9440,9440,9440,0
20230619,172000,6554778580,9440,9440,9440,9440,0
20230619,171900,6554778580,9440,9440,9440,9440,0
20230619,171800,6554778580,9440,9440,9440,9440,0
20230619,171700,6554778580,9440,9440,9440,9440,0
20230619,171600,6554778580,9440,9440,9440,9440,0
20230619,171500,6554778580,9440,9440,9440,9440,0
20230619,171400,6554778580,9440,9440,9440,9440,0
20230619,171300,6554778580,9440,9440,9440,9440,0
20230619,171200,6554778580,9440,9440,9440,9440,0
20230619,171100,6554778580,9440,9440,9440,9440,0
20230619,171000,6554778580,9440,9440,9440,9440,0
20230619,170900,6554778580,9440,9440,9440,9440,0
20230619,170800,6554778580,9440,9440,9440,9440,0
20230619,170700,6554778580,9440,9440,9440,9440,0
20230619,170600,6554778580,9440,9440,9440,9440,0
20230619,170500,6554778580,9440,9440,9440,9440,0
20230619,170400,6554778580,9440,9440,9440,9440,0
20230619,170300,6554778580,9440,9440,9440,9440,0
20230619,170200,6554778580,9440,9440,9440,9440,0
20230619,170100,6554778580,9440,9440,9440,9440,0
20230619,170000,6554778580,9440,9440,9440,9440,0
20230619,165900,6554778580,9440,9440,9440,9440,0
20230619,165800,6554778580,9440,9440,9440,9440,0
20230619,165700,6554778580,9440,9440,9440,9440,0
20230619,165600,6554778580,9440,9440,9440,9440,0
20230619,165500,6554778580,9440,9440,9440,9440,0
20230619,165400,6554778580,9440,9440,9440,9440,0
20230619,165300,6554778580,9440,9440,9440,9440,0
20230619,165200,6554778580,9440,9440,9440,9440,8678
20230619,165100,6554778580,9440,9440,9440,9440,0
20230619,165000,6554778580,9440,9440,9440,9440,0
20230619,164900,6554778580,9440,9440,9440,9440,0
20230619,164800,6554778580,9440,9440,9440,9440,0
20230619,164700,6554778580,9440,9440,9440,9440,0
20230619,164600,6554778580,9440,9440,9440,9440,0
20230619,164500,6554778580,9440,9440,9440,9440,0
20230619,164400,6554778580,9440,9440,9440,9440,0
20230619,164300,6554778580,9440,9440,9440,9440,0
20230619,164200,6554778580,9440,9440,9440,9440,0
20230619,164100,6554778580,9440,9440,9440,9440,0
20230619,164000,6554778580,9440,9440,9440,9440,0
20230619,163900,6554778580,9440,9440,9440,9440,0
20230619,163800,6554778580,9440,9440,9440,9440,0
20230619,163700,6554778580,9440,9440,9440,9440,0
20230619,163600,6554778580,9440,9440,9440,9440,0
20230619,163500,6554778580,9440,9440,9440,9440,0
20230619,163400,6554778580,9440,9440,9440,9440,0
20230619,163300,6554778580,9440,9440,9440,9440,0
20230619,163200,6554778580,9440,9440,9440,9440,0
20230619,163100,6554778580,9440,9440,9440,9440,0
20230619,163000,6554778580,9440,9440,9440,9440,0
20230619,162900,6554778580,9440,9440,9440,9440,0
20230619,162800,6554778580,9440,9440,9440,9440,0
20230619,162700,6554778580,9440,9440,9440,9440,0
20230619,162600,6554778580,9440,9440,9440,9440,0
20230619,162500,6554778580,9440,9440,9440,9440,0
20230619,162400,6554778580,9440,9440,9440,9440,0
20230619,162300,6554778580,9440,9440,9440,9440,0
20230619,162200,6554778580,9440,9440,9440,9440,8678
20230619,162100,6554778580,9440,9440,9440,9440,0
20230619,162000,6554778580,9440,9440,9440,9440,0
20230619,161900,6554778580,9440,9440,9440,9440,0
20230619,161800,6554778580,9440,9440,9440,9440,0
20230619,161700,6554778580,9440,9440,9440,9440,0
20230619,161600,6554778580,9440,9440,9440,9440,0
20230619,161500,6554778580,9440,9440,9440,9440,0
20230619,161400,6554778580,9440,9440,9440,9440,0
20230619,161300,6554778580,9440,9440,9440,9440,0
20230619,161200,6554778580,9440,9440,9440,9440,0
20230619,161100,6554778580,9440,9440,9440,9440,0
20230619,161000,6554778580,9440,9440,9440,9440,0
20230619,160900,6554778580,9440,9440,9440,9440,0
20230619,160800,6554778580,9440,9440,9440,9440,0
20230619,160700,6554778580,9440,9440,9440,9440,0
20230619,160600,6554778580,9440,9440,9440,9440,0
20230619,160500,6554778580,9440,9440,9440,9440,0
20230619,160400,6554778580,9440,9440,9440,9440,0
20230619,160300,6554778580,9440,9440,9440,9440,0
20230619,160200,6554778580,9440,9440,9440,9440,0
20230619,160100,6554778580,9440,9440,9440,9440,0
20230619,160000,6554778580,9440,9440,9440,9440,0
20230619,155900,6554778580,9440,9440,9440,9440,0
20230619,155800,6554778580,9440,9440,9440,9440,0
20230619,155700,6554778580,9440,9440,9440,9440,0
20230619,155600,6554778580,9440,9440,9440,9440,0
20230619,155500,6554778580,9440,9440,9440,9440,0
20230619,155400,6554778580,9440,9440,9440,9440,0
20230619,155300,6554778580,9440,9440,9440,9440,0
20230619,155200,6554778580,9440,9440,9440,9440,8678
20230619,155100,6554778580,9440,9440,9440,9440,0
20230619,155000,6554778580,9440,9440,9440,9440,0
20230619,154900,6554778580,9440,9440,9440,9440,0
20230619,154800,6554778580,9440,9440,9440,9440,0
20230619,154700,6554778580,9440,9440,9440,9440,0
20230619,154600,6554778580,9440,9440,9440,9440,0
20230619,154500,6554778580,9440,9440,9440,9440,0
20230619,154400,6554778580,9440,9440,9440,9440,0
20230619,154300,6554778580,9440,9440,9440,9440,0
20230619,154200,6554778580,9440,9440,9440,9440,0
20230619,154100,6554778580,9440,9440,9440,9440,0
20230619,154000,6554778580,9440,9440,9440,9440,0
20230619,153900,6554778580,9440,9440,9440,9440,0
20230619,153800,6554778580,9440,9440,9440,9440,0
20230619,153700,6554778580,9440,9440,9440,9440,0
20230619,153600,6554778580,9440,9440,9440,9440,0
20230619,153500,6554778580,9440,9440,9440,9440,0
20230619,153400,6554778580,9440,9440,9440,9440,0
20230619,153300,6554778580,9440,9440,9440,9440,0
20230619,153200,6554778580,9440,9440,9440,9440,0
20230619,153100,6554778580,9440,9440,9440,9440,0
20230619,153000,6554778580,9440,9440,9440,9440,8678
20230619,152900,6472858260,9440,9440,9440,9440,0
20230619,152800,6472858260,9440,9440,9440,9440,0
20230619,152700,6472858260,9440,9440,9440,9440,0
20230619,152600,6472858260,9440,9440,9440,9440,0
20230619,152500,6472858260,9440,9440,9440,9440,0
20230619,152400,6472858260,9440,9440,9440,9440,0
20230619,152300,6472858260,9440,9440,9440,9440,0
20230619,152200,6472858260,9440,9440,9440,9440,0
20230619,152100,6472858260,9440,9440,9440,9440,0
20230619,152000,6472858260,9440,9440,9440,9440,0
20230619,151900,6472858260,9440,9430,9450,9420,3869
20230619,151800,6436345240,9430,9440,9440,9430,605
20230619,151700,6430639880,9440,9450,9450,9430,346
20230619,151600,6427376960,9450,9430,9450,9420,440
20230619,151500,6423225090,9440,9430,9440,9420,1140
20230619,151400,6412486240,9430,9430,9460,9430,214
20230619,151300,6410467000,9460,9450,9460,9450,1340
20230619,151200,6397799220,9460,9460,9460,9450,474
20230619,151100,6393318880,9460,9440,9460,9430,3418
20230619,151000,6361041300,9440,9440,9440,9430,939
20230619,150900,6352177290,9430,9420,9430,9420,500
20230619,150800,6347462880,9430,9440,9440,9430,140
20230619,150700,6346142570,9440,9430,9440,9430,1316
20230619,150600,6333719580,9440,9440,9440,9440,51
20230619,150500,6333238140,9440,9450,9450,9440,974
20230619,150400,6324042440,9440,9440,9450,9440,392
20230619,150300,6320341920,9450,9450,9450,9440,323
20230619,150200,6317292770,9450,9440,9450,9440,1240
20230619,150100,6305586460,9440,9440,9440,9430,259
20230619,150000,6303142760,9430,9430,9440,9430,66
20230619,145900,6302520160,9440,9440,9440,9430,344
20230619,145800,6299275300,9440,9440,9440,9440,31
20230619,145700,6298982660,9430,9450,9450,9430,271
20230619,145600,6296423410,9440,9420,9440,9420,1478
20230619,145500,6282478140,9420,9420,9420,9420,290
20230619,145400,6279746340,9420,9420,9430,9410,392
20230619,145300,6276054690,9400,9400,9410,9390,704
20230619,145200,6269434790,9400,9400,9400,9390,401
20230619,145100,6265666910,9400,9410,9410,9400,730
20230619,145000,6258801650,9410,9420,9420,9410,40
20230619,144900,6258424980,9410,9430,9430,9410,76
20230619,144800,6257709740,9410,9410,9420,9400,2989
20230619,144700,6229581410,9410,9420,9420,9400,217
20230619,144600,6227540510,9410,9410,9410,9410,1673
20230619,144500,6211797580,9420,9430,9430,9420,449
20230619,144400,6207564740,9430,9430,9430,9430,68
20230619,144300,6206923500,9430,9430,9440,9430,588
20230619,144200,6201377060,9430,9450,9450,9430,703
20230619,144100,6194745720,9440,9450,9450,9430,1397
20230619,144000,6181563780,9450,9440,9450,9440,810
20230619,143900,6173915440,9430,9440,9440,9430,25
20230619,143800,6173679490,9440,9430,9440,9430,628
20230619,143700,6167751870,9440,9440,9440,9440,50
20230619,143600,6167279870,9440,9440,9450,9440,171
20230619,143500,6165665620,9450,9440,9450,9440,231
20230619,143400,6163484960,9440,9440,9440,9440,265
20230619,143300,6160983360,9440,9430,9440,9430,1863
20230619,143200,6143414040,9430,9390,9430,9390,1916
20230619,143100,6125406930,9390,9390,9390,9380,52
20230619,143000,6124919030,9390,9390,9390,9380,19
20230619,142900,6124740740,9390,9380,9390,9380,17
20230619,142800,6124581260,9400,9390,9400,9390,707
20230619,142700,6117942520,9390,9390,9390,9390,100
20230619,142600,6117003520,9390,9380,9440,9380,6614
20230619,142500,6054796240,9370,9370,9380,9370,500
20230619,142400,6050110670,9380,9370,9380,9360,3616
20230619,142300,6016227080,9370,9360,9370,9360,597
20230619,142200,6010634640,9380,9380,9380,9360,964
20230619,142100,6001594880,9370,9380,9390,9370,779
20230619,142000,5994294610,9390,9380,9390,9380,164
20230619,141900,5992756260,9390,9390,9390,9380,179
20230619,141800,5991076780,9390,9390,9390,9380,384
20230619,141700,5987473520,9400,9390,9400,9390,686
20230619,141600,5981031960,9400,9390,9400,9390,185
20230619,141500,5979294790,9400,9400,9400,9390,128
20230619,141400,5978092740,9390,9400,9400,9390,1817
20230619,141300,5961014320,9400,9410,9410,9400,895
20230619,141200,5952599730,9410,9410,9410,9410,70
20230619,141100,5951941030,9410,9410,9410,9410,374
20230619,141000,5948421690,9420,9420,9420,9420,100
20230619,140900,5947479690,9410,9410,9410,9410,270
20230619,140800,5944938990,9410,9420,9420,9410,5
20230619,140700,5944891920,9420,9420,9420,9420,1484
20230619,140600,5930912640,9420,9410,9420,9410,436
20230619,140500,5926809130,9410,9410,9410,9410,305
20230619,140400,5923939080,9410,9410,9410,9410,0
20230619,140300,5923939080,9410,9410,9410,9410,421
20230619,140200,5919977470,9410,9410,9410,9410,561
20230619,140100,5914698460,9420,9430,9430,9420,158
20230619,140000,5913208620,9440,9430,9440,9430,369
20230619,135900,5909728800,9430,9430,9430,9430,130
20230619,135800,5908502900,9430,9430,9430,9430,309
20230619,135700,5905589030,9420,9420,9420,9420,762
20230619,135600,5898410990,9410,9410,9420,9410,370
20230619,135500,5894927910,9410,9400,9420,9390,8943
20230619,135400,5810879580,9420,9420,9420,9420,323
20230619,135300,5807836920,9410,9440,9440,9410,2254
20230619,135200,5786606080,9440,9440,9440,9440,104
20230619,135100,5785624320,9440,9440,9440,9440,129
20230619,135000,5784406560,9450,9450,9450,9450,1189
20230619,134900,5773170510,9450,9440,9450,9440,300
20230619,134800,5770337510,9450,9450,9450,9440,1254
20230619,134700,5758487220,9450,9450,9450,9440,328
20230619,134600,5755389920,9450,9450,9450,9450,207
20230619,134500,5753433770,9460,9460,9460,9460,469
20230619,134400,5748997030,9460,9470,9470,9460,387
20230619,134300,5745334900,9470,9470,9480,9470,651
20230619,134200,5739168290,9470,9440,9480,9440,630
20230619,134100,5733206190,9440,9450,9450,9440,3814
20230619,134000,5697168080,9440,9430,9440,9420,2708
20230619,133900,5671617300,9430,9410,9430,9400,3160
20230619,133800,5641889670,9420,9420,9420,9410,836
20230619,133700,5634015740,9420,9430,9440,9420,1999
20230619,133600,5615165570,9420,9390,9420,9390,4145
20230619,133500,5576182300,9400,9400,9400,9400,1
20230619,133400,5576172900,9390,9390,9400,9390,17
20230619,133300,5576013210,9400,9390,9400,9390,286
20230619,133200,5573327170,9390,9390,9390,9390,513
20230619,133100,5568510100,9390,9390,9400,9380,878
20230619,133000,5560266560,9400,9400,9400,9400,20
20230619,132900,5560078560,9400,9390,9400,9390,23
20230619,132800,5559862410,9390,9390,9390,9390,567
20230619,132700,5554538280,9390,9390,9400,9390,399
20230619,132600,5550791660,9390,9390,9390,9390,700
20230619,132500,5544218660,9410,9400,9410,9400,2934
20230619,132400,5516638960,9410,9410,9410,9390,1325
20230619,132300,5504182120,9410,9370,9410,9370,4507
20230619,132200,5461878730,9370,9370,9370,9360,724
20230619,132100,5455096690,9370,9370,9370,9360,316
20230619,132000,5452137770,9370,9370,9370,9370,348
20230619,131900,5448877010,9370,9370,9370,9360,242
20230619,131800,5446611570,9370,9360,9370,9360,301
20230619,131700,5443794200,9370,9370,9370,9370,486
20230619,131600,5439240380,9370,9360,9370,9360,84
20230619,131500,5438454000,9370,9370,9370,9370,65
20230619,131400,5437844950,9360,9370,9370,9360,1852
20230619,131300,5420509110,9370,9360,9370,9360,324
20230619,131200,5417476350,9360,9360,9360,9360,514
20230619,131100,5412665310,9360,9360,9360,9340,224
20230619,131000,5410569760,9370,9370,9370,9370,10
20230619,130900,5410476060,9380,9350,9380,9350,1668
20230619,130800,5394859150,9360,9360,9360,9330,22
20230619,130700,5394653830,9330,9330,9330,9330,191
20230619,130600,5392871800,9330,9360,9360,9320,1936
20230619,130500,5374777310,9360,9340,9360,9340,2084
20230619,130400,5355286180,9340,9310,9340,9310,1375
20230619,130300,5342454870,9340,9340,9340,9310,376
20230619,130200,5338943060,9310,9330,9330,9310,731
20230619,130100,5332129360,9330,9320,9330,9310,699
20230619,130000,5325615750,9300,9300,9310,9300,612
20230619,125900,5319924050,9300,9310,9310,9300,351
20230619,125800,5316657160,9310,9300,9310,9300,3049
20230619,125700,5288272480,9300,9300,9310,9300,3371
20230619,125600,5256919540,9300,9310,9310,9300,668
20230619,125500,5250701840,9300,9300,9310,9300,261
20230619,125400,5248274490,9300,9300,9300,9300,125
20230619,125300,5247111990,9300,9300,9300,9300,289
20230619,125200,5244424290,9300,9310,9310,9300,1065
20230619,125100,5234512790,9310,9310,9310,9300,1268
20230619,125000,5222715720,9310,9320,9320,9300,2445
20230619,124900,5199946880,9320,9310,9320,9310,401
20230619,124800,5196210920,9310,9310,9320,9310,1799
20230619,124700,5179458860,9320,9310,9320,9310,161
20230619,124600,5177959580,9310,9310,9310,9310,387
20230619,124500,5174356610,9310,9320,9320,9310,373
20230619,124400,5170883060,9320,9330,9330,9320,1324
20230619,124300,5158543280,9320,9320,9330,9320,298
20230619,124200,5155765540,9310,9310,9310,9310,142
20230619,124100,5154443520,9310,9310,9310,9310,119
20230619,124000,5153335630,9310,9320,9320,9310,258
20230619,123900,5150933450,9320,9310,9320,9310,2119
20230619,123800,5131199350,9310,9320,9320,9310,730
20230619,123700,5124398170,9320,9310,9320,9310,128
20230619,123600,5123206290,9320,9320,9320,9310,248
20230619,123500,5120896400,9320,9320,9340,9320,898
20230619,123400,5112526440,9320,9320,9320,9320,137
20230619,123300,5111249600,9320,9320,9320,9310,1458
20230619,123200,5097662590,9320,9330,9330,9320,1047
20230619,123100,5087895460,9330,9330,9330,9330,695
20230619,123000,5081411110,9320,9320,9330,9320,550
20230619,122900,5076282470,9320,9330,9330,9320,2274
20230619,122800,5055072580,9330,9330,9340,9330,237
20230619,122700,5052861360,9330,9340,9340,9330,93
20230619,122600,5051993660,9330,9340,9340,9330,247
20230619,122500,5049689140,9350,9340,9350,9340,277
20230619,122400,5047101920,9350,9330,9350,9330,251
20230619,122300,5044759090,9340,9340,9340,9330,668
20230619,122200,5038521250,9340,9340,9340,9330,231
20230619,122100,5036365280,9330,9350,9350,9330,707
20230619,122000,5029763690,9340,9340,9340,9330,1432
20230619,121900,5016390140,9340,9340,9340,9340,200
20230619,121800,5014522140,9340,9330,9340,9330,930
20230619,121700,5005845230,9330,9320,9330,9320,326
20230619,121600,5002806840,9330,9340,9340,9320,1314
20230619,121500,4990547070,9340,9350,9350,9340,423
20230619,121400,4986596170,9350,9340,9350,9340,238
20230619,121300,4984372870,9340,9350,9350,9340,741
20230619,121200,4977444570,9350,9350,9350,9350,1
20230619,121100,4977435220,9340,9350,9350,9340,264
20230619,121000,4974967220,9350,9350,9350,9350,732
20230619,120900,4968123020,9360,9360,9360,9360,51
20230619,120800,4967645660,9350,9350,9350,9350,414
20230619,120700,4963774760,9350,9350,9350,9350,1005
20230619,120600,4954378010,9350,9330,9350,9330,478
20230619,120500,4949916080,9340,9340,9340,9330,950
20230619,120400,4941044330,9330,9340,9340,9330,237
20230619,120300,4938832110,9330,9330,9330,9330,230
20230619,120200,4936686210,9330,9330,9340,9330,253
20230619,120100,4934325450,9330,9330,9330,9330,303
20230619,120000,4931498460,9340,9340,9340,9340,269
20230619,115900,4928986000,9340,9340,9340,9340,508
20230619,115800,4924241280,9340,9340,9340,9340,135
20230619,115700,4922980380,9350,9350,9350,9350,239
20230619,115600,4920745730,9350,9340,9350,9340,309
20230619,115500,4917858780,9340,9340,9340,9340,1
20230619,115400,4917849440,9340,9340,9340,9340,20
20230619,115300,4917662640,9340,9340,9340,9340,22
20230619,115200,4917457160,9350,9350,9360,9350,1825
20230619,115100,4900393360,9350,9350,9350,9340,68
20230619,115000,4899758110,9340,9320,9340,9320,1530
20230619,114900,4885471870,9320,9320,9320,9310,2505
20230619,114800,4862125320,9320,9310,9320,9310,332
20230619,114700,4859032780,9310,9330,9330,9310,1082
20230619,114600,4848949240,9330,9340,9340,9330,1230
20230619,114500,4837468950,9340,9350,9350,9340,508
20230619,114400,4832722730,9350,9350,9350,9340,1871
20230619,114300,4815244810,9350,9360,9360,9350,191
20230619,114200,4813458670,9350,9350,9350,9350,463
20230619,114100,4809129620,9350,9350,9360,9350,268
20230619,114000,4806623700,9350,9360,9360,9350,252
20230619,113900,4804265960,9350,9350,9360,9350,285
20230619,113800,4801601090,9350,9350,9350,9350,814
20230619,113700,4793990190,9350,9360,9360,9350,1225
20230619,113600,4782535370,9360,9370,9370,9360,4330
20230619,113500,4742002680,9370,9370,9370,9370,4
20230619,113400,4741965200,9370,9370,9370,9370,62
20230619,113300,4741384260,9370,9370,9370,9370,81
20230619,113200,4740625290,9370,9370,9370,9370,148
20230619,113100,4739238530,9380,9380,9380,9370,4732
20230619,113000,4694885470,9390,9390,9390,9390,169
20230619,112900,4693298560,9390,9390,9390,9390,285
20230619,112800,4690622410,9400,9400,9400,9400,60
20230619,112700,4690058410,9400,9400,9400,9400,0
20230619,112600,4690058410,9400,9390,9400,9390,1796
20230619,112500,4673189150,9380,9380,9390,9380,211
20230619,112400,4671208960,9390,9380,9390,9380,316
20230619,112300,4668242870,9380,9380,9380,9380,1149
20230619,112200,4657465250,9380,9380,9380,9370,2103
20230619,112100,4637749140,9370,9380,9380,9370,320
20230619,112000,4634750390,9380,9380,9380,9370,1871
20230619,111900,4617208740,9390,9380,9390,9380,691
20230619,111800,4610720290,9390,9410,9410,9390,1381
20230619,111700,4597749100,9410,9420,9420,9400,2457
20230619,111600,4574651850,9420,9410,9420,9410,438
20230619,111500,4570526980,9420,9400,9420,9400,729
20230619,111400,4563673350,9400,9390,9400,9390,130
20230619,111300,4562452150,9390,9390,9390,9390,1716
20230619,111200,4546338910,9390,9380,9390,9380,2629
20230619,111100,4521666460,9390,9380,9390,9380,119
20230619,111000,4520549610,9380,9380,9380,9380,75
20230619,110900,4519846110,9380,9380,9380,9380,1361
20230619,110800,4507079930,9380,9380,9380,9370,243
20230619,110700,4504800610,9380,9380,9380,9380,78
20230619,110600,4504068970,9370,9370,9380,9360,1028
20230619,110500,4494438710,9380,9380,9380,9380,0
20230619,110400,4494438710,9380,9370,9380,9370,802
20230619,110300,4486923950,9370,9360,9370,9360,3025
20230619,110200,4458579940,9360,9360,9360,9360,1083
20230619,110100,4448443060,9370,9360,9370,9360,246
20230619,110000,4446140360,9360,9360,9360,9360,1781
20230619,105900,4429470200,9370,9360,9370,9360,255
20230619,105800,4427083390,9360,9370,9370,9360,331
20230619,105700,4423985220,9370,9360,9370,9360,1130
20230619,105600,4413407820,9360,9350,9360,9350,274
20230619,105500,4410845740,9350,9360,9370,9350,3312
20230619,105400,4379863150,9370,9370,9380,9370,112
20230619,105300,4378812710,9380,9370,9380,9370,734
20230619,105200,4371929330,9370,9360,9370,9360,1495
20230619,105100,4357929830,9360,9350,9360,9350,237
20230619,105000,4355713670,9350,9370,9370,9350,2850
20230619,104900,4329056590,9370,9350,9370,9350,1041
20230619,104800,4319312840,9360,9360,9360,9350,704
20230619,104700,4312729340,9360,9360,9370,9350,1200
20230619,104600,4301504760,9360,9340,9360,9340,2530
20230619,104500,4277858160,9340,9320,9340,9310,2721
20230619,104400,4252473560,9320,9320,9330,9310,2280
20230619,104300,4231223580,9310,9310,9600,9310,12240
20230619,104200,4116436580,9300,9300,9310,9300,7538
20230619,104100,4046324120,9300,9300,9300,9290,268
20230619,104000,4043834050,9290,9300,9300,9290,353
20230619,103900,4040551250,9300,9300,9300,9300,762
20230619,103800,4033464650,9300,9320,9320,9300,2213
20230619,103700,4012871130,9320,9330,9340,9320,2703
20230619,103600,3987663100,9330,9360,9360,9320,1430
20230619,103500,3974291690,9360,9290,9650,9290,17766
20230619,103400,3806542880,9290,9280,9290,9270,1773
20230619,103300,3790086240,9280,9330,9330,9270,17850
20230619,103200,3624165830,9330,9350,9350,9320,1657
20230619,103100,3608715370,9340,9330,9340,9330,2976
20230619,103000,3580929560,9330,9340,9340,9330,966
20230619,102900,3571909620,9340,9340,9340,9340,168
20230619,102800,3570340500,9340,9350,9350,9340,671
20230619,102700,3564073170,9350,9330,9350,9320,2717
20230619,102600,3538716600,9340,9350,9350,9320,39
20230619,102500,3538352140,9370,9320,9370,9280,30686
20230619,102400,3252437570,9340,9340,9360,9310,7834
20230619,102300,3179339190,9350,9360,9360,9340,1710
20230619,102200,3163350670,9360,9370,9380,9360,984
20230619,102100,3154140340,9380,9360,9380,9360,1922
20230619,102000,3136137770,9370,9390,9390,9360,1661
20230619,101900,3120566290,9390,9400,9400,9390,2202
20230619,101800,3099873970,9390,9390,9400,9380,943
20230619,101700,3091018600,9390,9380,9390,9370,1238
20230619,101600,3079409350,9370,9390,9390,9370,1367
20230619,101500,3066587660,9390,9370,9390,9370,676
20230619,101400,3060244070,9370,9430,9430,9370,8656
20230619,101300,2978854200,9430,9440,9440,9430,3835
20230619,101200,2942671330,9450,9480,9480,9450,917
20230619,101100,2934001380,9480,9470,9480,9440,1240
20230619,101000,2922270870,9470,9450,9480,9450,1153
20230619,100900,2911360350,9450,9450,9450,9450,199
20230619,100800,2909479800,9450,9470,9470,9430,4906
20230619,100700,2863113620,9470,9450,9470,9450,651
20230619,100600,2856956360,9440,9440,9440,9430,470
20230619,100500,2852520540,9440,9470,9480,9430,8334
20230619,100400,2773760710,9470,9470,9480,9470,933
20230619,100300,2764924900,9470,9480,9480,9470,997
20230619,100200,2755474790,9480,9480,9490,9480,646
20230619,100100,2749350410,9470,9490,9500,9460,3019
20230619,100000,2720734390,9490,9490,9510,9480,2789
20230619,095900,2694243350,9490,9510,9510,9490,1610
20230619,095800,2678955400,9510,9500,9520,9490,3597
20230619,095700,2644784900,9500,9570,9570,9460,16073
20230619,095600,2491989440,9570,9590,9600,9570,3865
20230619,095500,2454939800,9590,9660,9660,9590,4808
20230619,095400,2408665410,9660,9680,9680,9640,1702
20230619,095300,2392230910,9680,9680,9680,9660,3112
20230619,095200,2362126110,9670,9670,9700,9670,4465
20230619,095100,2318883570,9670,9700,9700,9670,3025
20230619,095000,2289573030,9690,9700,9700,9690,2978
20230619,094900,2260697110,9700,9680,9710,9670,4974
20230619,094800,2212477400,9680,9710,9720,9680,5771
20230619,094700,2156496280,9720,9710,9720,9700,3882
20230619,094600,2118807530,9710,9700,9710,9690,5094
20230619,094500,2069380860,9690,9670,9700,9660,11068
20230619,094400,1962252010,9660,9670,9670,9660,2220
20230619,094300,1940796860,9650,9650,9670,9640,2904
20230619,094200,1912764620,9650,9660,9660,9650,4498
20230619,094100,1869327390,9660,9650,9670,9640,9636
20230619,094000,1776306210,9650,9610,9660,9600,8789
20230619,093900,1691628130,9600,9620,9620,9600,3726
20230619,093800,1655818180,9620,9670,9680,9610,13043
20230619,093700,1530002310,9670,9640,9670,9640,7898
20230619,093600,1453725260,9640,9590,9640,9590,5507
20230619,093500,1400760680,9590,9580,9600,9580,6175
20230619,093400,1341528930,9570,9540,9580,9540,13425
20230619,093300,1213049190,9550,9560,9580,9550,3593
20230619,093200,1178683830,9550,9520,9550,9510,6890
20230619,093100,1112990560,9520,9490,9530,9470,5505
20230619,093000,1060632780,9490,9500,9520,9460,4888
20230619,092900,1014214500,9520,9540,9540,9510,1880
20230619,092800,996298370,9550,9490,9550,9490,9563
20230619,092700,905392070,9490,9430,9490,9430,7234
20230619,092600,837041190,9430,9420,9430,9410,668
20230619,092500,830747420,9410,9400,9420,9390,2761
20230619,092400,804764710,9390,9360,9390,9360,1686
20230619,092300,788961230,9360,9340,9360,9340,607
20230619,092200,783285680,9350,9360,9360,9350,537
20230619,092100,778264430,9340,9350,9360,9340,1138
20230619,092000,767630650,9350,9330,9350,9320,476
20230619,091900,763184660,9330,9320,9340,9310,2011
20230619,091800,744427670,9310,9300,9310,9300,578
20230619,091700,739049930,9300,9310,9310,9300,1294
20230619,091600,727014400,9310,9290,9310,9280,5019
20230619,091500,680351410,9290,9300,9300,9290,4999
20230619,091400,633871150,9280,9290,9300,9280,4354
20230619,091300,593428000,9290,9290,9300,9280,3098
20230619,091200,564654850,9290,9270,9300,9270,3427
20230619,091100,532867410,9270,9280,9280,9260,1445
20230619,091000,519472280,9280,9290,9290,9270,1367
20230619,090900,506799140,9280,9280,9290,9270,4366
20230619,090800,466284750,9280,9260,9290,9250,2671
20230619,090700,441535130,9260,9270,9270,9250,5302
20230619,090600,392474950,9270,9260,9270,9240,1745
20230619,090500,376328670,9250,9320,9320,9240,12353
20230619,090400,261721240,9320,9340,9340,9310,2767
20230619,090300,235953040,9320,9330,9340,9320,1667
20230619,090200,220399780,9320,9330,9350,9320,3390
20230619,090100,188785770,9320,9430,9430,9320,14437
20230619,090000,53271510,9440,9450,9450,9430,5355