stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,183500,16299039555,2335,2335,2335,2335,78989
20230619,183400,16299039555,2335,2335,2335,2335,0
20230619,183300,16299039555,2335,2335,2335,2335,0
20230619,183200,16299039555,2335,2335,2335,2335,0
20230619,183100,16299039555,2335,2335,2335,2335,0
20230619,183000,16299039555,2335,2335,2335,2335,0
20230619,182900,16299039555,2335,2335,2335,2335,0
20230619,182800,16299039555,2335,2335,2335,2335,0
20230619,182700,16299039555,2335,2335,2335,2335,0
20230619,182600,16299039555,2335,2335,2335,2335,0
20230619,182500,16299039555,2335,2335,2335,2335,0
20230619,182400,16299039555,2335,2335,2335,2335,0
20230619,182300,16299039555,2335,2335,2335,2335,0
20230619,182200,16299039555,2335,2335,2335,2335,0
20230619,182100,16299039555,2335,2335,2335,2335,0
20230619,182000,16299039555,2335,2335,2335,2335,0
20230619,181900,16299039555,2335,2335,2335,2335,0
20230619,181800,16299039555,2335,2335,2335,2335,0
20230619,181700,16299039555,2335,2335,2335,2335,0
20230619,181600,16299039555,2335,2335,2335,2335,0
20230619,181500,16299039555,2335,2335,2335,2335,0
20230619,181400,16299039555,2335,2335,2335,2335,0
20230619,181300,16299039555,2335,2335,2335,2335,0
20230619,181200,16299039555,2335,2335,2335,2335,0
20230619,181100,16299039555,2335,2335,2335,2335,0
20230619,181000,16299039555,2335,2335,2335,2335,0
20230619,180900,16299039555,2335,2335,2335,2335,0
20230619,180800,16299039555,2335,2335,2335,2335,0
20230619,180700,16299039555,2335,2335,2335,2335,0
20230619,180600,16299039555,2335,2335,2335,2335,0
20230619,180500,16299039555,2335,2335,2335,2335,78989
20230619,180400,16299039555,2335,2335,2335,2335,0
20230619,180300,16299039555,2335,2335,2335,2335,0
20230619,180200,16299039555,2335,2335,2335,2335,0
20230619,180100,16299039555,2335,2335,2335,2335,0
20230619,180000,16299039555,2335,2335,2335,2335,0
20230619,175900,16299039555,2335,2335,2335,2335,0
20230619,175800,16299039555,2335,2335,2335,2335,0
20230619,175700,16299039555,2335,2335,2335,2335,0
20230619,175600,16299039555,2335,2335,2335,2335,0
20230619,175500,16299039555,2335,2335,2335,2335,0
20230619,175400,16299039555,2335,2335,2335,2335,0
20230619,175300,16299039555,2335,2335,2335,2335,0
20230619,175200,16299039555,2335,2335,2335,2335,0
20230619,175100,16299039555,2335,2335,2335,2335,0
20230619,175000,16299039555,2335,2335,2335,2335,0
20230619,174900,16299039555,2335,2335,2335,2335,0
20230619,174800,16299039555,2335,2335,2335,2335,0
20230619,174700,16299039555,2335,2335,2335,2335,0
20230619,174600,16299039555,2335,2335,2335,2335,0
20230619,174500,16299039555,2335,2335,2335,2335,0
20230619,174400,16299039555,2335,2335,2335,2335,0
20230619,174300,16299039555,2335,2335,2335,2335,0
20230619,174200,16299039555,2335,2335,2335,2335,0
20230619,174100,16299039555,2335,2335,2335,2335,0
20230619,174000,16299039555,2335,2335,2335,2335,0
20230619,173900,16299039555,2335,2335,2335,2335,0
20230619,173800,16299039555,2335,2335,2335,2335,0
20230619,173700,16299039555,2335,2335,2335,2335,0
20230619,173600,16299039555,2335,2335,2335,2335,0
20230619,173500,16299039555,2335,2335,2335,2335,78989
20230619,173400,16299039555,2335,2335,2335,2335,0
20230619,173300,16299039555,2335,2335,2335,2335,0
20230619,173200,16299039555,2335,2335,2335,2335,0
20230619,173100,16299039555,2335,2335,2335,2335,0
20230619,173000,16299039555,2335,2335,2335,2335,0
20230619,172900,16299039555,2335,2335,2335,2335,0
20230619,172800,16299039555,2335,2335,2335,2335,0
20230619,172700,16299039555,2335,2335,2335,2335,0
20230619,172600,16299039555,2335,2335,2335,2335,0
20230619,172500,16299039555,2335,2335,2335,2335,0
20230619,172400,16299039555,2335,2335,2335,2335,0
20230619,172300,16299039555,2335,2335,2335,2335,0
20230619,172200,16299039555,2335,2335,2335,2335,0
20230619,172100,16299039555,2335,2335,2335,2335,0
20230619,172000,16299039555,2335,2335,2335,2335,0
20230619,171900,16299039555,2335,2335,2335,2335,0
20230619,171800,16299039555,2335,2335,2335,2335,0
20230619,171700,16299039555,2335,2335,2335,2335,0
20230619,171600,16299039555,2335,2335,2335,2335,0
20230619,171500,16299039555,2335,2335,2335,2335,0
20230619,171400,16299039555,2335,2335,2335,2335,0
20230619,171300,16299039555,2335,2335,2335,2335,0
20230619,171200,16299039555,2335,2335,2335,2335,0
20230619,171100,16299039555,2335,2335,2335,2335,0
20230619,171000,16299039555,2335,2335,2335,2335,0
20230619,170900,16299039555,2335,2335,2335,2335,0
20230619,170800,16299039555,2335,2335,2335,2335,0
20230619,170700,16299039555,2335,2335,2335,2335,0
20230619,170600,16299039555,2335,2335,2335,2335,0
20230619,170500,16299039555,2335,2335,2335,2335,78989
20230619,170400,16299039555,2335,2335,2335,2335,0
20230619,170300,16299039555,2335,2335,2335,2335,0
20230619,170200,16299039555,2335,2335,2335,2335,0
20230619,170100,16299039555,2335,2335,2335,2335,0
20230619,170000,16299039555,2335,2335,2335,2335,0
20230619,165900,16299039555,2335,2335,2335,2335,0
20230619,165800,16299039555,2335,2335,2335,2335,0
20230619,165700,16299039555,2335,2335,2335,2335,0
20230619,165600,16299039555,2335,2335,2335,2335,0
20230619,165500,16299039555,2335,2335,2335,2335,0
20230619,165400,16299039555,2335,2335,2335,2335,0
20230619,165300,16299039555,2335,2335,2335,2335,0
20230619,165200,16299039555,2335,2335,2335,2335,0
20230619,165100,16299039555,2335,2335,2335,2335,0
20230619,165000,16299039555,2335,2335,2335,2335,0
20230619,164900,16299039555,2335,2335,2335,2335,0
20230619,164800,16299039555,2335,2335,2335,2335,0
20230619,164700,16299039555,2335,2335,2335,2335,0
20230619,164600,16299039555,2335,2335,2335,2335,0
20230619,164500,16299039555,2335,2335,2335,2335,0
20230619,164400,16299039555,2335,2335,2335,2335,0
20230619,164300,16299039555,2335,2335,2335,2335,0
20230619,164200,16299039555,2335,2335,2335,2335,0
20230619,164100,16299039555,2335,2335,2335,2335,0
20230619,164000,16299039555,2335,2335,2335,2335,0
20230619,163900,16299039555,2335,2335,2335,2335,0
20230619,163800,16299039555,2335,2335,2335,2335,0
20230619,163700,16299039555,2335,2335,2335,2335,0
20230619,163600,16299039555,2335,2335,2335,2335,0
20230619,163500,16299039555,2335,2335,2335,2335,78989
20230619,163400,16299039555,2335,2335,2335,2335,0
20230619,163300,16299039555,2335,2335,2335,2335,0
20230619,163200,16299039555,2335,2335,2335,2335,0
20230619,163100,16299039555,2335,2335,2335,2335,0
20230619,163000,16299039555,2335,2335,2335,2335,0
20230619,162900,16299039555,2335,2335,2335,2335,0
20230619,162800,16299039555,2335,2335,2335,2335,0
20230619,162700,16299039555,2335,2335,2335,2335,0
20230619,162600,16299039555,2335,2335,2335,2335,0
20230619,162500,16299039555,2335,2335,2335,2335,0
20230619,162400,16299039555,2335,2335,2335,2335,0
20230619,162300,16299039555,2335,2335,2335,2335,0
20230619,162200,16299039555,2335,2335,2335,2335,0
20230619,162100,16299039555,2335,2335,2335,2335,0
20230619,162000,16299039555,2335,2335,2335,2335,0
20230619,161900,16299039555,2335,2335,2335,2335,0
20230619,161800,16299039555,2335,2335,2335,2335,0
20230619,161700,16299039555,2335,2335,2335,2335,0
20230619,161600,16299039555,2335,2335,2335,2335,0
20230619,161500,16299039555,2335,2335,2335,2335,0
20230619,161400,16299039555,2335,2335,2335,2335,0
20230619,161300,16299039555,2335,2335,2335,2335,0
20230619,161200,16299039555,2335,2335,2335,2335,0
20230619,161100,16299039555,2335,2335,2335,2335,0
20230619,161000,16299039555,2335,2335,2335,2335,0
20230619,160900,16299039555,2335,2335,2335,2335,0
20230619,160800,16299039555,2335,2335,2335,2335,0
20230619,160700,16299039555,2335,2335,2335,2335,0
20230619,160600,16299039555,2335,2335,2335,2335,0
20230619,160500,16299039555,2335,2335,2335,2335,78989
20230619,160400,16299039555,2335,2335,2335,2335,0
20230619,160300,16299039555,2335,2335,2335,2335,0
20230619,160200,16299039555,2335,2335,2335,2335,0
20230619,160100,16299039555,2335,2335,2335,2335,0
20230619,160000,16299039555,2335,2335,2335,2335,0
20230619,155900,16299039555,2335,2335,2335,2335,0
20230619,155800,16299039555,2335,2335,2335,2335,0
20230619,155700,16299039555,2335,2335,2335,2335,0
20230619,155600,16299039555,2335,2335,2335,2335,0
20230619,155500,16299039555,2335,2335,2335,2335,0
20230619,155400,16299039555,2335,2335,2335,2335,0
20230619,155300,16299039555,2335,2335,2335,2335,0
20230619,155200,16299039555,2335,2335,2335,2335,0
20230619,155100,16299039555,2335,2335,2335,2335,0
20230619,155000,16299039555,2335,2335,2335,2335,0
20230619,154900,16299039555,2335,2335,2335,2335,0
20230619,154800,16299039555,2335,2335,2335,2335,0
20230619,154700,16299039555,2335,2335,2335,2335,0
20230619,154600,16299039555,2335,2335,2335,2335,0
20230619,154500,16299039555,2335,2335,2335,2335,0
20230619,154400,16299039555,2335,2335,2335,2335,0
20230619,154300,16299039555,2335,2335,2335,2335,0
20230619,154200,16299039555,2335,2335,2335,2335,0
20230619,154100,16299039555,2335,2335,2335,2335,0
20230619,154000,16299039555,2335,2335,2335,2335,0
20230619,153900,16299039555,2335,2335,2335,2335,0
20230619,153800,16299039555,2335,2335,2335,2335,0
20230619,153700,16299039555,2335,2335,2335,2335,0
20230619,153600,16299039555,2335,2335,2335,2335,0
20230619,153500,16299039555,2335,2335,2335,2335,78989
20230619,153400,16299039555,2335,2335,2335,2335,0
20230619,153300,16299039555,2335,2335,2335,2335,0
20230619,153200,16299039555,2335,2335,2335,2335,0
20230619,153100,16299039555,2335,2335,2335,2335,0
20230619,153000,16299039555,2335,2335,2335,2335,78989
20230619,152900,16114600240,2335,2335,2335,2335,0
20230619,152800,16114600240,2335,2335,2335,2335,0
20230619,152700,16114600240,2335,2335,2335,2335,0
20230619,152600,16114600240,2335,2335,2335,2335,0
20230619,152500,16114600240,2335,2335,2335,2335,0
20230619,152400,16114600240,2335,2335,2335,2335,0
20230619,152300,16114600240,2335,2335,2335,2335,0
20230619,152200,16114600240,2335,2335,2335,2335,0
20230619,152100,16114600240,2335,2335,2335,2335,0
20230619,152000,16114600240,2335,2335,2335,2335,0
20230619,151900,16114600240,2335,2335,2335,2330,14694
20230619,151800,16080362770,2335,2335,2335,2330,3294
20230619,151700,16072684205,2330,2330,2335,2330,2485
20230619,151600,16066893100,2330,2330,2335,2330,3141
20230619,151500,16059569055,2335,2330,2335,2330,3927
20230619,151400,16050401725,2335,2335,2335,2330,6779
20230619,151300,16034603090,2335,2330,2335,2325,5175
20230619,151200,16022549180,2335,2330,2335,2330,6332
20230619,151100,16007794985,2335,2330,2335,2330,8808
20230619,151000,15987272240,2330,2330,2335,2330,9137
20230619,150900,15965981365,2330,2330,2335,2330,14379
20230619,150800,15932463195,2330,2325,2335,2325,35583
20230619,150700,15849571635,2320,2325,2330,2320,14118
20230619,150600,15816754580,2325,2325,2330,2320,3727
20230619,150500,15808094140,2325,2325,2330,2325,4856
20230619,150400,15796798715,2320,2325,2330,2320,16607
20230619,150300,15758203785,2325,2325,2330,2325,10011
20230619,150200,15734921575,2325,2330,2330,2325,325
20230619,150100,15734165165,2330,2330,2330,2330,210
20230619,150000,15733675865,2330,2325,2330,2325,16260
20230619,145900,15695791625,2325,2325,2330,2325,4099
20230619,145800,15686247740,2325,2330,2330,2325,9103
20230619,145700,15665082805,2325,2325,2330,2325,1641
20230619,145600,15661264165,2330,2330,2330,2330,3344
20230619,145500,15653472645,2325,2325,2325,2325,1356
20230619,145400,15650319945,2325,2330,2330,2325,3431
20230619,145300,15642342770,2330,2330,2330,2330,152
20230619,145200,15641988610,2330,2320,2330,2320,3229
20230619,145100,15634486620,2320,2330,2330,2320,11139
20230619,145000,15608612015,2330,2325,2330,2325,196
20230619,144900,15608155585,2330,2325,2330,2325,2583
20230619,144800,15602148345,2330,2325,2330,2325,598
20230619,144700,15600757095,2325,2325,2330,2325,7937
20230619,144600,15582296475,2330,2330,2330,2325,6530
20230619,144500,15567113375,2325,2325,2330,2325,5447
20230619,144400,15554446580,2325,2325,2330,2325,4539
20230619,144300,15543892470,2325,2330,2330,2325,832
20230619,144200,15541957560,2325,2330,2330,2325,1083
20230619,144100,15539439580,2330,2330,2330,2325,1146
20230619,144000,15536770590,2325,2325,2330,2325,847
20230619,143900,15534799270,2330,2330,2330,2325,6146
20230619,143800,15520479860,2330,2330,2330,2330,1699
20230619,143700,15516521190,2330,2325,2330,2325,8869
20230619,143600,15495897965,2325,2330,2330,2325,7814
20230619,143500,15477727040,2330,2325,2330,2325,101
20230619,143400,15477492210,2330,2330,2330,2325,4435
20230619,143300,15467159800,2330,2330,2335,2325,1754
20230619,143200,15463079820,2330,2330,2330,2330,523
20230619,143100,15461861230,2330,2335,2335,2330,4486
20230619,143000,15451408325,2335,2330,2335,2330,1009
20230619,142900,15449057345,2330,2325,2330,2325,2056
20230619,142800,15444276425,2330,2330,2335,2330,979
20230619,142700,15441995350,2330,2330,2330,2330,813
20230619,142600,15440101060,2330,2330,2330,2325,1552
20230619,142500,15436485585,2330,2330,2330,2325,716
20230619,142400,15434820055,2330,2335,2335,2330,1124
20230619,142300,15432198635,2335,2325,2335,2320,7045
20230619,142200,15415840705,2320,2335,2335,2320,19636
20230619,142100,15370178915,2335,2335,2335,2330,22616
20230619,142000,15317470770,2330,2330,2330,2330,1573
20230619,141900,15313805680,2330,2335,2335,2330,1155
20230619,141800,15311109280,2335,2330,2335,2330,101
20230619,141700,15310873450,2330,2325,2330,2325,3856
20230619,141600,15301902425,2325,2325,2325,2325,1536
20230619,141500,15298331225,2325,2325,2330,2325,1902
20230619,141400,15293900225,2325,2330,2330,2325,996
20230619,141300,15291581860,2330,2330,2330,2330,404
20230619,141200,15290640540,2330,2330,2330,2325,5844
20230619,141100,15277053230,2325,2330,2330,2325,4343
20230619,141000,15266952445,2330,2330,2330,2325,1961
20230619,140900,15262384315,2330,2330,2330,2325,1011
20230619,140800,15260029820,2330,2330,2330,2325,1003
20230619,140700,15257697335,2330,2330,2330,2325,260
20230619,140600,15257092230,2330,2325,2330,2325,2111
20230619,140500,15252183630,2325,2330,2330,2325,179
20230619,140400,15251766620,2330,2325,2330,2325,1204
20230619,140300,15248966305,2330,2325,2330,2325,1551
20230619,140200,15245357725,2330,2330,2330,2325,6492
20230619,140100,15230260970,2330,2325,2330,2325,20513
20230619,140000,15182566860,2325,2330,2330,2325,4100
20230619,135900,15173017790,2335,2330,2335,2325,3597
20230619,135800,15164636735,2335,2330,2335,2330,675
20230619,135700,15163063975,2335,2335,2335,2330,968
20230619,135600,15160808525,2330,2330,2335,2330,4754
20230619,135500,15149731700,2330,2330,2335,2330,1992
20230619,135400,15145084995,2335,2330,2335,2330,2852
20230619,135300,15138439830,2325,2330,2330,2325,1116
20230619,135200,15135839605,2330,2330,2330,2325,1289
20230619,135100,15132836675,2330,2330,2330,2320,4638
20230619,135000,15122039015,2330,2325,2330,2320,15110
20230619,134900,15086955540,2325,2325,2330,2325,847
20230619,134800,15084986260,2325,2325,2325,2325,8292
20230619,134700,15065707360,2330,2325,2330,2325,1478
20230619,134600,15062270900,2325,2320,2325,2320,10319
20230619,134500,15038302845,2325,2325,2325,2320,3742
20230619,134400,15029605800,2325,2325,2325,2320,30514
20230619,134300,14958707895,2325,2330,2330,2325,2385
20230619,134200,14953155260,2330,2325,2330,2325,2239
20230619,134100,14947945560,2325,2325,2330,2325,10602
20230619,134000,14923293555,2330,2325,2330,2325,26388
20230619,133900,14861919710,2330,2330,2335,2325,33090
20230619,133800,14784841775,2330,2330,2330,2330,12928
20230619,133700,14754719535,2330,2335,2335,2330,428
20230619,133600,14753722270,2330,2330,2335,2330,11222
20230619,133500,14727575005,2335,2335,2335,2330,4158
20230619,133400,14717885340,2335,2335,2335,2335,4595
20230619,133300,14707156015,2335,2335,2335,2335,3461
20230619,133200,14699074580,2335,2335,2340,2335,5537
20230619,133100,14686125875,2340,2340,2340,2340,1286
20230619,133000,14683116635,2335,2330,2340,2330,4804
20230619,132900,14671904285,2335,2335,2335,2335,3501
20230619,132800,14663729450,2335,2335,2335,2330,3325
20230619,132700,14655965580,2335,2335,2335,2335,2462
20230619,132600,14650216810,2335,2335,2340,2335,119
20230619,132500,14649938940,2335,2335,2340,2335,6519
20230619,132400,14634716975,2335,2335,2340,2335,1448
20230619,132300,14631335890,2335,2335,2340,2335,3065
20230619,132200,14624177915,2335,2335,2340,2335,2579
20230619,132100,14618155690,2335,2330,2335,2330,3956
20230619,132000,14608918655,2335,2335,2340,2330,7213
20230619,131900,14592077145,2340,2335,2340,2335,557
20230619,131800,14590773770,2340,2335,2340,2335,2782
20230619,131700,14584277795,2335,2335,2335,2335,4138
20230619,131600,14574615565,2335,2335,2335,2330,3588
20230619,131500,14566239585,2335,2335,2335,2330,11820
20230619,131400,14538641455,2340,2335,2340,2335,1414
20230619,131300,14535338705,2340,2340,2340,2340,4758
20230619,131200,14524204985,2340,2335,2340,2335,1099
20230619,131100,14521638560,2335,2335,2340,2335,1040
20230619,131000,14519204970,2335,2335,2340,2335,2955
20230619,130900,14512296760,2335,2335,2340,2335,1115
20230619,130800,14509692665,2340,2335,2340,2335,784
20230619,130700,14507862020,2335,2340,2340,2335,3457
20230619,130600,14499788940,2340,2335,2340,2335,1620
20230619,130500,14496005640,2335,2340,2340,2335,1793
20230619,130400,14491818955,2335,2335,2340,2335,5559
20230619,130300,14478838685,2335,2340,2340,2335,10
20230619,130200,14478815290,2340,2335,2340,2335,575
20230619,130100,14477471450,2335,2335,2340,2335,1819
20230619,130000,14473220580,2340,2335,2340,2335,4518
20230619,125900,14462667715,2335,2335,2335,2335,10
20230619,125800,14462644365,2335,2335,2335,2335,2452
20230619,125700,14456918945,2335,2340,2340,2335,1369
20230619,125600,14453722200,2340,2335,2340,2335,1446
20230619,125500,14450344985,2335,2340,2340,2335,1415
20230619,125400,14447040895,2340,2340,2340,2335,1474
20230619,125300,14443598825,2335,2340,2340,2335,2388
20230619,125200,14438010970,2345,2340,2345,2340,7987
20230619,125100,14419320390,2340,2340,2340,2340,987
20230619,125000,14417010810,2340,2345,2345,2340,5616
20230619,124900,14403842800,2345,2345,2350,2345,2194
20230619,124800,14398696870,2345,2350,2350,2345,10839
20230619,124700,14373261580,2345,2345,2345,2345,332
20230619,124600,14372483040,2350,2350,2350,2345,1860
20230619,124500,14368120365,2350,2340,2350,2340,4800
20230619,124400,14356850405,2350,2345,2350,2345,12891
20230619,124300,14326564055,2350,2345,2350,2340,2870
20230619,124200,14319837645,2345,2345,2345,2340,3104
20230619,124100,14312558775,2345,2340,2345,2340,1546
20230619,124000,14308937665,2345,2345,2345,2345,99
20230619,123900,14308705510,2345,2345,2345,2345,2798
20230619,123800,14302144200,2345,2345,2345,2340,3949
20230619,123700,14292887520,2340,2345,2345,2340,112
20230619,123600,14292624940,2340,2340,2340,2335,5620
20230619,123500,14279474890,2340,2340,2340,2335,852
20230619,123400,14277481220,2335,2335,2340,2335,1395
20230619,123300,14274221585,2335,2335,2335,2335,204
20230619,123200,14273745245,2335,2340,2340,2335,1285
20230619,123100,14270744695,2340,2340,2340,2335,14
20230619,123000,14270711965,2340,2340,2340,2340,100
20230619,122900,14270477965,2340,2340,2340,2335,410
20230619,122800,14269518615,2340,2340,2340,2340,1
20230619,122700,14269516275,2340,2335,2340,2335,1084
20230619,122600,14266984850,2335,2335,2335,2335,773
20230619,122500,14265179895,2335,2340,2340,2335,8951
20230619,122400,14244279195,2335,2335,2340,2335,9756
20230619,122300,14221495975,2335,2335,2335,2335,162
20230619,122200,14221117705,2335,2340,2340,2335,8166
20230619,122100,14202044535,2340,2335,2340,2335,1147
20230619,122000,14199365865,2335,2340,2340,2335,8986
20230619,121900,14178367800,2340,2340,2340,2340,7320
20230619,121800,14161239000,2340,2340,2345,2340,6197
20230619,121700,14146737915,2340,2340,2340,2340,574
20230619,121600,14145394755,2340,2340,2340,2340,700
20230619,121500,14143756755,2340,2340,2345,2340,1772
20230619,121400,14139610175,2340,2345,2345,2340,867
20230619,121300,14137577075,2345,2340,2345,2340,965
20230619,121200,14135318950,2340,2340,2345,2340,1259
20230619,121100,14132369620,2345,2340,2345,2340,4143
20230619,121000,14122673910,2340,2345,2345,2340,2224
20230619,120900,14117469725,2340,2345,2345,2340,3914
20230619,120800,14108306395,2345,2345,2345,2345,44
20230619,120700,14108203215,2345,2345,2345,2340,3263
20230619,120600,14100567540,2345,2345,2345,2340,1281
20230619,120500,14097569080,2345,2345,2345,2345,100
20230619,120400,14097334580,2340,2340,2345,2340,4184
20230619,120300,14087543870,2345,2340,2345,2340,3949
20230619,120200,14078301385,2340,2345,2345,2340,395
20230619,120100,14077375115,2345,2350,2350,2345,7586
20230619,120000,14059585935,2345,2345,2350,2345,2425
20230619,115900,14053898540,2350,2350,2350,2345,619
20230619,115800,14052446335,2350,2345,2350,2345,5553
20230619,115700,14039414990,2350,2350,2350,2350,143
20230619,115600,14039078940,2350,2345,2350,2345,8338
20230619,115500,14019523850,2345,2345,2350,2345,4487
20230619,115400,14008999835,2345,2345,2350,2345,1928
20230619,115300,14004471165,2350,2345,2350,2345,1556
20230619,115200,14000821290,2350,2345,2350,2345,598
20230619,115100,13999418195,2350,2345,2350,2345,547
20230619,115000,13998134950,2345,2345,2345,2345,4548
20230619,114900,13987469890,2345,2345,2345,2340,7446
20230619,114800,13970013020,2345,2345,2345,2345,1078
20230619,114700,13967485110,2345,2345,2345,2345,493
20230619,114600,13966329025,2345,2345,2345,2340,2064
20230619,114500,13961490080,2345,2340,2345,2340,166
20230619,114400,13961101120,2340,2345,2345,2340,1477
20230619,114300,13957644580,2340,2345,2345,2340,1491
20230619,114200,13954151685,2340,2340,2340,2340,7971
20230619,114100,13935499545,2340,2345,2345,2340,904
20230619,114000,13933381805,2345,2345,2345,2340,9439
20230619,113900,13911265995,2345,2340,2345,2340,3385
20230619,113800,13903340485,2335,2340,2340,2335,2632
20230619,113700,13897186500,2340,2340,2345,2340,4530
20230619,113600,13886586290,2340,2340,2345,2335,16693
20230619,113500,13847505965,2345,2340,2345,2340,5398
20230619,113400,13834857680,2345,2345,2350,2345,4489
20230619,113300,13824328475,2345,2345,2350,2345,1094
20230619,113200,13821763040,2345,2350,2350,2345,1263
20230619,113100,13818800685,2340,2345,2350,2340,20035
20230619,113000,13771894920,2345,2350,2350,2345,5136
20230619,112900,13759838370,2350,2350,2350,2345,1583
20230619,112800,13756123975,2350,2355,2355,2350,213
20230619,112700,13755623420,2350,2350,2355,2345,10849
20230619,112600,13730179355,2345,2350,2355,2345,6537
20230619,112500,13714818230,2355,2355,2355,2350,1405
20230619,112400,13711514000,2355,2350,2355,2350,1179
20230619,112300,13708737460,2350,2350,2350,2350,304
20230619,112200,13708023060,2350,2350,2350,2350,6595
20230619,112100,13692524810,2350,2355,2355,2350,2062
20230619,112000,13687676130,2350,2350,2360,2350,143
20230619,111900,13687339995,2350,2360,2360,2350,5605
20230619,111800,13674168115,2360,2355,2360,2355,28855
20230619,111700,13606210530,2355,2360,2360,2355,2216
20230619,111600,13600990790,2360,2355,2360,2355,1697
20230619,111500,13596991280,2355,2355,2355,2355,410
20230619,111400,13596025730,2355,2360,2360,2355,3551
20230619,111300,13587646370,2360,2360,2360,2360,11088
20230619,111200,13561478690,2365,2360,2365,2360,4109
20230619,111100,13551781200,2360,2360,2360,2355,5072
20230619,111000,13539811450,2360,2360,2365,2360,939
20230619,110900,13537594905,2360,2360,2365,2355,3127
20230619,110800,13530215240,2360,2360,2360,2355,1573
20230619,110700,13526505240,2360,2360,2360,2360,1035
20230619,110600,13524062640,2365,2360,2365,2355,2490
20230619,110500,13518184385,2360,2360,2360,2355,2630
20230619,110400,13511982690,2360,2360,2360,2355,8459
20230619,110300,13492019650,2355,2350,2360,2350,12071
20230619,110200,13463593185,2355,2355,2355,2350,4137
20230619,110100,13453863000,2355,2355,2355,2350,1755
20230619,110000,13449737380,2355,2360,2360,2355,3578
20230619,105900,13441309355,2355,2360,2360,2355,7217
20230619,105800,13424302840,2355,2355,2360,2355,624
20230619,105700,13422832755,2355,2355,2365,2355,3351
20230619,105600,13414928230,2365,2360,2365,2355,5245
20230619,105500,13402559295,2365,2360,2365,2355,3274
20230619,105400,13394833370,2360,2365,2365,2355,22060
20230619,105300,13342770535,2365,2365,2365,2360,5030
20230619,105200,13330892075,2360,2360,2365,2360,9170
20230619,105100,13309249625,2365,2365,2365,2360,7443
20230619,105000,13291669355,2365,2350,2365,2350,53411
20230619,104900,13165861445,2350,2350,2350,2345,4749
20230619,104800,13154705845,2345,2345,2350,2345,873
20230619,104700,13152656455,2345,2345,2350,2345,2565
20230619,104600,13146630480,2350,2345,2350,2345,1721
20230619,104500,13142593775,2350,2350,2350,2345,5009
20230619,104400,13130832980,2350,2350,2355,2350,5204
20230619,104300,13118603575,2350,2355,2355,2350,8821
20230619,104200,13097852190,2355,2355,2355,2350,5202
20230619,104100,13085622740,2355,2350,2355,2345,2964
20230619,104000,13078657260,2345,2350,2355,2345,10665
20230619,103900,13053603630,2350,2355,2355,2350,20083
20230619,103800,13006328875,2355,2355,2355,2350,2610
20230619,103700,13000186250,2355,2355,2355,2350,7788
20230619,103600,12981845530,2350,2350,2355,2350,27741
20230619,103500,12916640670,2350,2350,2350,2345,730
20230619,103400,12914925920,2350,2345,2350,2345,3510
20230619,103300,12906688530,2345,2345,2350,2345,3368
20230619,103200,12898790370,2345,2345,2345,2340,4074
20230619,103100,12889237090,2345,2345,2350,2340,12286
20230619,103000,12860427060,2345,2345,2345,2345,8632
20230619,102900,12840185020,2350,2340,2350,2340,12257
20230619,102800,12811450155,2340,2335,2340,2335,3535
20230619,102700,12803192530,2335,2340,2340,2335,281
20230619,102600,12802535205,2340,2340,2345,2340,2422
20230619,102500,12796867575,2335,2340,2340,2335,7335
20230619,102400,12779703680,2340,2335,2340,2335,9716
20230619,102300,12756976025,2335,2330,2335,2330,12799
20230619,102200,12727100125,2330,2330,2330,2330,13611
20230619,102100,12695386495,2330,2330,2335,2330,10255
20230619,102000,12671490300,2330,2330,2335,2330,4793
20230619,101900,12660322050,2330,2335,2335,2330,9477
20230619,101800,12638227330,2335,2335,2335,2330,7212
20230619,101700,12621415565,2330,2340,2340,2330,56431
20230619,101600,12489781805,2340,2340,2345,2335,28709
20230619,101500,12422587910,2340,2345,2345,2340,11128
20230619,101400,12396520455,2345,2340,2350,2340,6552
20230619,101300,12381156270,2340,2345,2345,2340,11271
20230619,101200,12354762515,2345,2345,2350,2340,5039
20230619,101100,12342943630,2345,2340,2350,2340,20145
20230619,101000,12295699415,2340,2335,2345,2335,34585
20230619,100900,12214836405,2335,2345,2345,2335,41572
20230619,100800,12117619895,2345,2345,2350,2340,14797
20230619,100700,12082921470,2345,2350,2350,2345,20287
20230619,100600,12035337290,2350,2350,2355,2350,17774
20230619,100500,11993568090,2350,2355,2355,2350,31284
20230619,100400,11920021610,2355,2360,2360,2350,41052
20230619,100300,11823462765,2360,2355,2360,2355,5613
20230619,100200,11810232260,2355,2355,2360,2355,3644
20230619,100100,11801650095,2355,2355,2360,2355,10580
20230619,100000,11776731445,2355,2355,2360,2355,23710
20230619,095900,11720891775,2360,2355,2360,2355,4928
20230619,095800,11709285325,2355,2355,2360,2355,4039
20230619,095700,11699769655,2360,2360,2365,2355,34595
20230619,095600,11618178950,2360,2360,2365,2360,5710
20230619,095500,11604694665,2360,2365,2365,2360,2795
20230619,095400,11598096255,2365,2365,2365,2360,6384
20230619,095300,11583023890,2365,2360,2365,2360,18674
20230619,095200,11538925385,2365,2365,2365,2360,13284
20230619,095100,11507518750,2360,2365,2370,2360,32952
20230619,095000,11429608350,2365,2365,2370,2365,15684
20230619,094900,11392496685,2365,2365,2370,2365,19694
20230619,094800,11345910135,2365,2370,2375,2365,10941
20230619,094700,11319982760,2370,2370,2370,2365,28189
20230619,094600,11253203695,2370,2370,2370,2365,18608
20230619,094500,11209114900,2370,2370,2375,2365,10308
20230619,094400,11184671505,2370,2365,2370,2365,18104
20230619,094300,11141806955,2370,2375,2375,2370,51662
20230619,094200,11019295925,2370,2370,2375,2370,20485
20230619,094100,10970653280,2375,2365,2375,2365,72064
20230619,094000,10799694885,2370,2365,2370,2365,22166
20230619,093900,10747179670,2370,2370,2370,2360,7324
20230619,093800,10729832115,2360,2360,2370,2355,28588
20230619,093700,10662391190,2360,2360,2360,2355,10425
20230619,093600,10637825740,2360,2370,2370,2360,46002
20230619,093500,10529135635,2370,2365,2370,2365,10073
20230619,093400,10505289175,2365,2365,2370,2365,23992
20230619,093300,10448511995,2370,2365,2370,2360,41694
20230619,093200,10349872990,2360,2360,2365,2355,43926
20230619,093100,10246341570,2355,2365,2365,2355,18430
20230619,093000,10202834730,2365,2360,2365,2360,14542
20230619,092900,10168507565,2360,2365,2370,2360,8433
20230619,092800,10148569805,2365,2360,2370,2360,29406
20230619,092700,10079007455,2360,2360,2365,2355,37528
20230619,092600,9990473575,2355,2360,2360,2350,89943
20230619,092500,9778786560,2355,2365,2370,2355,46909
20230619,092400,9668041490,2365,2365,2370,2360,36632
20230619,092300,9581528605,2360,2370,2370,2360,42305
20230619,092200,9481545140,2370,2365,2370,2360,79302
20230619,092100,9294152065,2365,2370,2375,2365,66877
20230619,092000,9135756065,2370,2380,2385,2370,28012
20230619,091900,9069222410,2385,2380,2385,2375,35652
20230619,091800,8984401115,2380,2380,2385,2375,38264
20230619,091700,8893352325,2380,2390,2390,2370,157035
20230619,091600,8519079855,2390,2370,2400,2365,286397
20230619,091500,7836212130,2370,2375,2375,2370,26467
20230619,091400,7773418885,2375,2380,2385,2375,54981
20230619,091300,7642686675,2380,2385,2385,2370,69521
20230619,091200,7477161715,2385,2370,2385,2365,118848
20230619,091100,7195314835,2370,2375,2385,2370,83143
20230619,091000,6997744725,2375,2380,2380,2370,141462
20230619,090900,6661944725,2375,2385,2385,2375,96936
20230619,090800,6431201615,2385,2395,2395,2380,86778
20230619,090700,6223923655,2390,2390,2395,2380,236556
20230619,090600,5658522150,2390,2390,2400,2370,319038
20230619,090500,4897801035,2390,2410,2415,2370,492841
20230619,090400,3716663140,2415,2385,2420,2365,470114
20230619,090300,2594036320,2385,2365,2395,2355,264536
20230619,090200,1965201830,2365,2365,2385,2360,317631
20230619,090100,1211300165,2360,2345,2365,2320,204496
20230619,090000,732220525,2345,2350,2360,2335,311613