stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,210600,517902795,3655,3655,3655,3655,2490
20230619,210500,517902795,3655,3655,3655,3655,0
20230619,210400,517902795,3655,3655,3655,3655,0
20230619,210300,517902795,3655,3655,3655,3655,0
20230619,210200,517902795,3655,3655,3655,3655,0
20230619,210100,517902795,3655,3655,3655,3655,0
20230619,210000,517902795,3655,3655,3655,3655,0
20230619,205900,517902795,3655,3655,3655,3655,0
20230619,205800,517902795,3655,3655,3655,3655,0
20230619,205700,517902795,3655,3655,3655,3655,0
20230619,205600,517902795,3655,3655,3655,3655,0
20230619,205500,517902795,3655,3655,3655,3655,0
20230619,205400,517902795,3655,3655,3655,3655,0
20230619,205300,517902795,3655,3655,3655,3655,0
20230619,205200,517902795,3655,3655,3655,3655,0
20230619,205100,517902795,3655,3655,3655,3655,0
20230619,205000,517902795,3655,3655,3655,3655,0
20230619,204900,517902795,3655,3655,3655,3655,0
20230619,204800,517902795,3655,3655,3655,3655,0
20230619,204700,517902795,3655,3655,3655,3655,0
20230619,204600,517902795,3655,3655,3655,3655,0
20230619,204500,517902795,3655,3655,3655,3655,0
20230619,204400,517902795,3655,3655,3655,3655,0
20230619,204300,517902795,3655,3655,3655,3655,0
20230619,204200,517902795,3655,3655,3655,3655,0
20230619,204100,517902795,3655,3655,3655,3655,0
20230619,204000,517902795,3655,3655,3655,3655,0
20230619,203900,517902795,3655,3655,3655,3655,0
20230619,203800,517902795,3655,3655,3655,3655,0
20230619,203700,517902795,3655,3655,3655,3655,0
20230619,203600,517902795,3655,3655,3655,3655,2490
20230619,203500,517902795,3655,3655,3655,3655,0
20230619,203400,517902795,3655,3655,3655,3655,0
20230619,203300,517902795,3655,3655,3655,3655,0
20230619,203200,517902795,3655,3655,3655,3655,0
20230619,203100,517902795,3655,3655,3655,3655,0
20230619,203000,517902795,3655,3655,3655,3655,0
20230619,202900,517902795,3655,3655,3655,3655,0
20230619,202800,517902795,3655,3655,3655,3655,0
20230619,202700,517902795,3655,3655,3655,3655,0
20230619,202600,517902795,3655,3655,3655,3655,0
20230619,202500,517902795,3655,3655,3655,3655,0
20230619,202400,517902795,3655,3655,3655,3655,0
20230619,202300,517902795,3655,3655,3655,3655,0
20230619,202200,517902795,3655,3655,3655,3655,0
20230619,202100,517902795,3655,3655,3655,3655,0
20230619,202000,517902795,3655,3655,3655,3655,0
20230619,201900,517902795,3655,3655,3655,3655,0
20230619,201800,517902795,3655,3655,3655,3655,0
20230619,201700,517902795,3655,3655,3655,3655,0
20230619,201600,517902795,3655,3655,3655,3655,0
20230619,201500,517902795,3655,3655,3655,3655,0
20230619,201400,517902795,3655,3655,3655,3655,0
20230619,201300,517902795,3655,3655,3655,3655,0
20230619,201200,517902795,3655,3655,3655,3655,0
20230619,201100,517902795,3655,3655,3655,3655,0
20230619,201000,517902795,3655,3655,3655,3655,0
20230619,200900,517902795,3655,3655,3655,3655,0
20230619,200800,517902795,3655,3655,3655,3655,0
20230619,200700,517902795,3655,3655,3655,3655,0
20230619,200600,517902795,3655,3655,3655,3655,2490
20230619,200500,517902795,3655,3655,3655,3655,0
20230619,200400,517902795,3655,3655,3655,3655,0
20230619,200300,517902795,3655,3655,3655,3655,0
20230619,200200,517902795,3655,3655,3655,3655,0
20230619,200100,517902795,3655,3655,3655,3655,0
20230619,200000,517902795,3655,3655,3655,3655,0
20230619,195900,517902795,3655,3655,3655,3655,0
20230619,195800,517902795,3655,3655,3655,3655,0
20230619,195700,517902795,3655,3655,3655,3655,0
20230619,195600,517902795,3655,3655,3655,3655,0
20230619,195500,517902795,3655,3655,3655,3655,0
20230619,195400,517902795,3655,3655,3655,3655,0
20230619,195300,517902795,3655,3655,3655,3655,0
20230619,195200,517902795,3655,3655,3655,3655,0
20230619,195100,517902795,3655,3655,3655,3655,0
20230619,195000,517902795,3655,3655,3655,3655,0
20230619,194900,517902795,3655,3655,3655,3655,0
20230619,194800,517902795,3655,3655,3655,3655,0
20230619,194700,517902795,3655,3655,3655,3655,0
20230619,194600,517902795,3655,3655,3655,3655,0
20230619,194500,517902795,3655,3655,3655,3655,0
20230619,194400,517902795,3655,3655,3655,3655,0
20230619,194300,517902795,3655,3655,3655,3655,0
20230619,194200,517902795,3655,3655,3655,3655,0
20230619,194100,517902795,3655,3655,3655,3655,0
20230619,194000,517902795,3655,3655,3655,3655,0
20230619,193900,517902795,3655,3655,3655,3655,0
20230619,193800,517902795,3655,3655,3655,3655,0
20230619,193700,517902795,3655,3655,3655,3655,0
20230619,193600,517902795,3655,3655,3655,3655,2490
20230619,193500,517902795,3655,3655,3655,3655,0
20230619,193400,517902795,3655,3655,3655,3655,0
20230619,193300,517902795,3655,3655,3655,3655,0
20230619,193200,517902795,3655,3655,3655,3655,0
20230619,193100,517902795,3655,3655,3655,3655,0
20230619,193000,517902795,3655,3655,3655,3655,0
20230619,192900,517902795,3655,3655,3655,3655,0
20230619,192800,517902795,3655,3655,3655,3655,0
20230619,192700,517902795,3655,3655,3655,3655,0
20230619,192600,517902795,3655,3655,3655,3655,0
20230619,192500,517902795,3655,3655,3655,3655,0
20230619,192400,517902795,3655,3655,3655,3655,0
20230619,192300,517902795,3655,3655,3655,3655,0
20230619,192200,517902795,3655,3655,3655,3655,0
20230619,192100,517902795,3655,3655,3655,3655,0
20230619,192000,517902795,3655,3655,3655,3655,0
20230619,191900,517902795,3655,3655,3655,3655,0
20230619,191800,517902795,3655,3655,3655,3655,0
20230619,191700,517902795,3655,3655,3655,3655,0
20230619,191600,517902795,3655,3655,3655,3655,0
20230619,191500,517902795,3655,3655,3655,3655,0
20230619,191400,517902795,3655,3655,3655,3655,0
20230619,191300,517902795,3655,3655,3655,3655,0
20230619,191200,517902795,3655,3655,3655,3655,0
20230619,191100,517902795,3655,3655,3655,3655,0
20230619,191000,517902795,3655,3655,3655,3655,0
20230619,190900,517902795,3655,3655,3655,3655,0
20230619,190800,517902795,3655,3655,3655,3655,0
20230619,190700,517902795,3655,3655,3655,3655,0
20230619,190600,517902795,3655,3655,3655,3655,2490
20230619,190500,517902795,3655,3655,3655,3655,0
20230619,190400,517902795,3655,3655,3655,3655,0
20230619,190300,517902795,3655,3655,3655,3655,0
20230619,190200,517902795,3655,3655,3655,3655,0
20230619,190100,517902795,3655,3655,3655,3655,0
20230619,190000,517902795,3655,3655,3655,3655,0
20230619,185900,517902795,3655,3655,3655,3655,0
20230619,185800,517902795,3655,3655,3655,3655,0
20230619,185700,517902795,3655,3655,3655,3655,0
20230619,185600,517902795,3655,3655,3655,3655,0
20230619,185500,517902795,3655,3655,3655,3655,0
20230619,185400,517902795,3655,3655,3655,3655,0
20230619,185300,517902795,3655,3655,3655,3655,0
20230619,185200,517902795,3655,3655,3655,3655,0
20230619,185100,517902795,3655,3655,3655,3655,0
20230619,185000,517902795,3655,3655,3655,3655,0
20230619,184900,517902795,3655,3655,3655,3655,0
20230619,184800,517902795,3655,3655,3655,3655,0
20230619,184700,517902795,3655,3655,3655,3655,0
20230619,184600,517902795,3655,3655,3655,3655,0
20230619,184500,517902795,3655,3655,3655,3655,0
20230619,184400,517902795,3655,3655,3655,3655,0
20230619,184300,517902795,3655,3655,3655,3655,0
20230619,184200,517902795,3655,3655,3655,3655,0
20230619,184100,517902795,3655,3655,3655,3655,0
20230619,184000,517902795,3655,3655,3655,3655,0
20230619,183900,517902795,3655,3655,3655,3655,0
20230619,183800,517902795,3655,3655,3655,3655,0
20230619,183700,517902795,3655,3655,3655,3655,0
20230619,183600,517902795,3655,3655,3655,3655,2490
20230619,183500,517902795,3655,3655,3655,3655,0
20230619,183400,517902795,3655,3655,3655,3655,0
20230619,183300,517902795,3655,3655,3655,3655,0
20230619,183200,517902795,3655,3655,3655,3655,0
20230619,183100,517902795,3655,3655,3655,3655,0
20230619,183000,517902795,3655,3655,3655,3655,0
20230619,182900,517902795,3655,3655,3655,3655,0
20230619,182800,517902795,3655,3655,3655,3655,0
20230619,182700,517902795,3655,3655,3655,3655,0
20230619,182600,517902795,3655,3655,3655,3655,0
20230619,182500,517902795,3655,3655,3655,3655,0
20230619,182400,517902795,3655,3655,3655,3655,0
20230619,182300,517902795,3655,3655,3655,3655,0
20230619,182200,517902795,3655,3655,3655,3655,0
20230619,182100,517902795,3655,3655,3655,3655,0
20230619,182000,517902795,3655,3655,3655,3655,0
20230619,181900,517902795,3655,3655,3655,3655,0
20230619,181800,517902795,3655,3655,3655,3655,0
20230619,181700,517902795,3655,3655,3655,3655,0
20230619,181600,517902795,3655,3655,3655,3655,0
20230619,181500,517902795,3655,3655,3655,3655,0
20230619,181400,517902795,3655,3655,3655,3655,0
20230619,181300,517902795,3655,3655,3655,3655,0
20230619,181200,517902795,3655,3655,3655,3655,0
20230619,181100,517902795,3655,3655,3655,3655,0
20230619,181000,517902795,3655,3655,3655,3655,0
20230619,180900,517902795,3655,3655,3655,3655,0
20230619,180800,517902795,3655,3655,3655,3655,0
20230619,180700,517902795,3655,3655,3655,3655,0
20230619,180600,517902795,3655,3655,3655,3655,2490
20230619,180500,517902795,3655,3655,3655,3655,0
20230619,180400,517902795,3655,3655,3655,3655,0
20230619,180300,517902795,3655,3655,3655,3655,0
20230619,180200,517902795,3655,3655,3655,3655,0
20230619,180100,517902795,3655,3655,3655,3655,0
20230619,180000,517902795,3655,3655,3655,3655,0
20230619,175900,517902795,3655,3655,3655,3655,0
20230619,175800,517902795,3655,3655,3655,3655,0
20230619,175700,517902795,3655,3655,3655,3655,0
20230619,175600,517902795,3655,3655,3655,3655,0
20230619,175500,517902795,3655,3655,3655,3655,0
20230619,175400,517902795,3655,3655,3655,3655,0
20230619,175300,517902795,3655,3655,3655,3655,0
20230619,175200,517902795,3655,3655,3655,3655,0
20230619,175100,517902795,3655,3655,3655,3655,0
20230619,175000,517902795,3655,3655,3655,3655,0
20230619,174900,517902795,3655,3655,3655,3655,0
20230619,174800,517902795,3655,3655,3655,3655,0
20230619,174700,517902795,3655,3655,3655,3655,0
20230619,174600,517902795,3655,3655,3655,3655,0
20230619,174500,517902795,3655,3655,3655,3655,0
20230619,174400,517902795,3655,3655,3655,3655,0
20230619,174300,517902795,3655,3655,3655,3655,0
20230619,174200,517902795,3655,3655,3655,3655,0
20230619,174100,517902795,3655,3655,3655,3655,0
20230619,174000,517902795,3655,3655,3655,3655,0
20230619,173900,517902795,3655,3655,3655,3655,0
20230619,173800,517902795,3655,3655,3655,3655,0
20230619,173700,517902795,3655,3655,3655,3655,0
20230619,173600,517902795,3655,3655,3655,3655,2490
20230619,173500,517902795,3655,3655,3655,3655,0
20230619,173400,517902795,3655,3655,3655,3655,0
20230619,173300,517902795,3655,3655,3655,3655,0
20230619,173200,517902795,3655,3655,3655,3655,0
20230619,173100,517902795,3655,3655,3655,3655,0
20230619,173000,517902795,3655,3655,3655,3655,0
20230619,172900,517902795,3655,3655,3655,3655,0
20230619,172800,517902795,3655,3655,3655,3655,0
20230619,172700,517902795,3655,3655,3655,3655,0
20230619,172600,517902795,3655,3655,3655,3655,0
20230619,172500,517902795,3655,3655,3655,3655,0
20230619,172400,517902795,3655,3655,3655,3655,0
20230619,172300,517902795,3655,3655,3655,3655,0
20230619,172200,517902795,3655,3655,3655,3655,0
20230619,172100,517902795,3655,3655,3655,3655,0
20230619,172000,517902795,3655,3655,3655,3655,0
20230619,171900,517902795,3655,3655,3655,3655,0
20230619,171800,517902795,3655,3655,3655,3655,0
20230619,171700,517902795,3655,3655,3655,3655,0
20230619,171600,517902795,3655,3655,3655,3655,0
20230619,171500,517902795,3655,3655,3655,3655,0
20230619,171400,517902795,3655,3655,3655,3655,0
20230619,171300,517902795,3655,3655,3655,3655,0
20230619,171200,517902795,3655,3655,3655,3655,0
20230619,171100,517902795,3655,3655,3655,3655,0
20230619,171000,517902795,3655,3655,3655,3655,0
20230619,170900,517902795,3655,3655,3655,3655,0
20230619,170800,517902795,3655,3655,3655,3655,0
20230619,170700,517902795,3655,3655,3655,3655,0
20230619,170600,517902795,3655,3655,3655,3655,2490
20230619,170500,517902795,3655,3655,3655,3655,0
20230619,170400,517902795,3655,3655,3655,3655,0
20230619,170300,517902795,3655,3655,3655,3655,0
20230619,170200,517902795,3655,3655,3655,3655,0
20230619,170100,517902795,3655,3655,3655,3655,0
20230619,170000,517902795,3655,3655,3655,3655,0
20230619,165900,517902795,3655,3655,3655,3655,0
20230619,165800,517902795,3655,3655,3655,3655,0
20230619,165700,517902795,3655,3655,3655,3655,0
20230619,165600,517902795,3655,3655,3655,3655,0
20230619,165500,517902795,3655,3655,3655,3655,0
20230619,165400,517902795,3655,3655,3655,3655,0
20230619,165300,517902795,3655,3655,3655,3655,0
20230619,165200,517902795,3655,3655,3655,3655,0
20230619,165100,517902795,3655,3655,3655,3655,0
20230619,165000,517902795,3655,3655,3655,3655,0
20230619,164900,517902795,3655,3655,3655,3655,0
20230619,164800,517902795,3655,3655,3655,3655,0
20230619,164700,517902795,3655,3655,3655,3655,0
20230619,164600,517902795,3655,3655,3655,3655,0
20230619,164500,517902795,3655,3655,3655,3655,0
20230619,164400,517902795,3655,3655,3655,3655,0
20230619,164300,517902795,3655,3655,3655,3655,0
20230619,164200,517902795,3655,3655,3655,3655,0
20230619,164100,517902795,3655,3655,3655,3655,0
20230619,164000,517902795,3655,3655,3655,3655,0
20230619,163900,517902795,3655,3655,3655,3655,0
20230619,163800,517902795,3655,3655,3655,3655,0
20230619,163700,517902795,3655,3655,3655,3655,0
20230619,163600,517902795,3655,3655,3655,3655,2490
20230619,163500,517902795,3655,3655,3655,3655,0
20230619,163400,517902795,3655,3655,3655,3655,0
20230619,163300,517902795,3655,3655,3655,3655,0
20230619,163200,517902795,3655,3655,3655,3655,0
20230619,163100,517902795,3655,3655,3655,3655,0
20230619,163000,517902795,3655,3655,3655,3655,0
20230619,162900,517902795,3655,3655,3655,3655,0
20230619,162800,517902795,3655,3655,3655,3655,0
20230619,162700,517902795,3655,3655,3655,3655,0
20230619,162600,517902795,3655,3655,3655,3655,0
20230619,162500,517902795,3655,3655,3655,3655,0
20230619,162400,517902795,3655,3655,3655,3655,0
20230619,162300,517902795,3655,3655,3655,3655,0
20230619,162200,517902795,3655,3655,3655,3655,0
20230619,162100,517902795,3655,3655,3655,3655,0
20230619,162000,517902795,3655,3655,3655,3655,0
20230619,161900,517902795,3655,3655,3655,3655,0
20230619,161800,517902795,3655,3655,3655,3655,0
20230619,161700,517902795,3655,3655,3655,3655,0
20230619,161600,517902795,3655,3655,3655,3655,0
20230619,161500,517902795,3655,3655,3655,3655,0
20230619,161400,517902795,3655,3655,3655,3655,0
20230619,161300,517902795,3655,3655,3655,3655,0
20230619,161200,517902795,3655,3655,3655,3655,0
20230619,161100,517902795,3655,3655,3655,3655,0
20230619,161000,517902795,3655,3655,3655,3655,0
20230619,160900,517902795,3655,3655,3655,3655,0
20230619,160800,517902795,3655,3655,3655,3655,0
20230619,160700,517902795,3655,3655,3655,3655,0
20230619,160600,517902795,3655,3655,3655,3655,2490
20230619,160500,517902795,3655,3655,3655,3655,0
20230619,160400,517902795,3655,3655,3655,3655,0
20230619,160300,517902795,3655,3655,3655,3655,0
20230619,160200,517902795,3655,3655,3655,3655,0
20230619,160100,517902795,3655,3655,3655,3655,0
20230619,160000,517902795,3655,3655,3655,3655,0
20230619,155900,517902795,3655,3655,3655,3655,0
20230619,155800,517902795,3655,3655,3655,3655,0
20230619,155700,517902795,3655,3655,3655,3655,0
20230619,155600,517902795,3655,3655,3655,3655,0
20230619,155500,517902795,3655,3655,3655,3655,0
20230619,155400,517902795,3655,3655,3655,3655,0
20230619,155300,517902795,3655,3655,3655,3655,0
20230619,155200,517902795,3655,3655,3655,3655,0
20230619,155100,517902795,3655,3655,3655,3655,0
20230619,155000,517902795,3655,3655,3655,3655,0
20230619,154900,517902795,3655,3655,3655,3655,0
20230619,154800,517902795,3655,3655,3655,3655,0
20230619,154700,517902795,3655,3655,3655,3655,0
20230619,154600,517902795,3655,3655,3655,3655,0
20230619,154500,517902795,3655,3655,3655,3655,0
20230619,154400,517902795,3655,3655,3655,3655,0
20230619,154300,517902795,3655,3655,3655,3655,0
20230619,154200,517902795,3655,3655,3655,3655,0
20230619,154100,517902795,3655,3655,3655,3655,0
20230619,154000,517902795,3655,3655,3655,3655,0
20230619,153900,517902795,3655,3655,3655,3655,0
20230619,153800,517902795,3655,3655,3655,3655,0
20230619,153700,517902795,3655,3655,3655,3655,0
20230619,153600,517902795,3655,3655,3655,3655,2490
20230619,153500,517902795,3655,3655,3655,3655,0
20230619,153400,517902795,3655,3655,3655,3655,0
20230619,153300,517902795,3655,3655,3655,3655,0
20230619,153200,517902795,3655,3655,3655,3655,0
20230619,153100,517902795,3655,3655,3655,3655,0
20230619,153000,517902795,3655,3655,3655,3655,2490
20230619,152900,508801845,3655,3655,3655,3655,0
20230619,152800,508801845,3655,3655,3655,3655,0
20230619,152700,508801845,3655,3655,3655,3655,0
20230619,152600,508801845,3655,3655,3655,3655,0
20230619,152500,508801845,3655,3655,3655,3655,0
20230619,152400,508801845,3655,3655,3655,3655,0
20230619,152300,508801845,3655,3655,3655,3655,0
20230619,152200,508801845,3655,3655,3655,3655,0
20230619,152100,508801845,3655,3655,3655,3655,0
20230619,152000,508801845,3655,3655,3655,3655,0
20230619,151900,508801845,3655,3655,3660,3655,407
20230619,151800,507314120,3660,3670,3670,3655,1512
20230619,151700,501779590,3670,3670,3670,3670,2
20230619,151600,501772250,3665,3665,3665,3665,1129
20230619,151500,497634465,3665,3665,3665,3660,891
20230619,151400,494372890,3665,3665,3665,3665,3
20230619,151300,494361895,3665,3665,3665,3665,2
20230619,151200,494354565,3665,3665,3665,3665,6
20230619,151100,494332575,3665,3665,3665,3665,306
20230619,151000,493211085,3665,3665,3665,3665,7
20230619,150900,493185430,3665,3665,3665,3665,0
20230619,150800,493185430,3665,3665,3665,3665,499
20230619,150700,491356595,3665,3665,3665,3665,1
20230619,150600,491352930,3665,3665,3665,3665,15
20230619,150500,491297955,3665,3665,3665,3665,20
20230619,150400,491224655,3665,3665,3665,3665,136
20230619,150300,490726215,3665,3660,3665,3660,206
20230619,150200,489971280,3660,3665,3665,3660,163
20230619,150100,489373935,3665,3665,3665,3665,144
20230619,150000,488846175,3665,3660,3665,3660,1124
20230619,145900,484730410,3660,3660,3660,3660,190
20230619,145800,484035010,3660,3655,3660,3655,40
20230619,145700,483888755,3655,3660,3660,3655,732
20230619,145600,481209650,3665,3665,3665,3665,85
20230619,145500,480898125,3665,3665,3665,3665,5
20230619,145400,480879800,3660,3660,3660,3660,0
20230619,145300,480879800,3660,3660,3660,3660,409
20230619,145200,479382860,3660,3660,3660,3660,143
20230619,145100,478859480,3660,3660,3660,3660,0
20230619,145000,478859480,3660,3660,3660,3660,100
20230619,144900,478493480,3660,3660,3660,3660,122
20230619,144800,478046960,3660,3655,3660,3655,31
20230619,144700,477933605,3655,3655,3655,3655,21
20230619,144600,477856850,3655,3655,3655,3650,522
20230619,144500,475948990,3660,3660,3660,3655,3
20230619,144400,475938015,3655,3655,3655,3655,193
20230619,144300,475232600,3660,3660,3660,3660,353
20230619,144200,473940620,3665,3665,3665,3665,29
20230619,144100,473834335,3665,3665,3665,3665,6
20230619,144000,473812345,3670,3670,3670,3665,107
20230619,143900,473419825,3665,3665,3670,3665,70
20230619,143800,473163110,3670,3670,3670,3665,105
20230619,143700,472777900,3670,3665,3670,3665,645
20230619,143600,470412670,3665,3665,3665,3665,105
20230619,143500,470027845,3665,3665,3665,3665,124
20230619,143400,469573385,3665,3665,3665,3665,106
20230619,143300,469184895,3665,3660,3665,3660,1252
20230619,143200,464601540,3660,3660,3660,3660,105
20230619,143100,464217240,3660,3660,3660,3660,107
20230619,143000,463825620,3655,3655,3655,3655,2178
20230619,142900,455865030,3655,3655,3655,3655,0
20230619,142800,455865030,3655,3655,3655,3655,0
20230619,142700,455865030,3655,3655,3655,3655,2
20230619,142600,455857720,3650,3650,3650,3650,0
20230619,142500,455857720,3650,3650,3650,3650,0
20230619,142400,455857720,3650,3650,3650,3650,0
20230619,142300,455857720,3650,3650,3650,3650,180
20230619,142200,455200720,3650,3650,3650,3650,0
20230619,142100,455200720,3650,3650,3650,3650,0
20230619,142000,455200720,3650,3650,3650,3650,0
20230619,141900,455200720,3650,3650,3650,3650,0
20230619,141800,455200720,3650,3650,3650,3650,108
20230619,141700,454806520,3655,3655,3655,3655,11
20230619,141600,454766315,3645,3650,3650,3645,2680
20230619,141500,444990100,3650,3650,3650,3650,1641
20230619,141400,439000450,3650,3650,3650,3650,135
20230619,141300,438507700,3650,3650,3650,3650,0
20230619,141200,438507700,3650,3650,3650,3650,0
20230619,141100,438507700,3650,3650,3650,3645,46
20230619,141000,438339810,3650,3650,3650,3650,250
20230619,140900,437427310,3650,3650,3650,3650,0
20230619,140800,437427310,3650,3650,3650,3650,0
20230619,140700,437427310,3650,3650,3650,3650,7
20230619,140600,437401760,3650,3650,3650,3650,0
20230619,140500,437401760,3650,3650,3650,3650,1
20230619,140400,437398110,3650,3650,3650,3650,54
20230619,140300,437201010,3650,3650,3650,3650,50
20230619,140200,437018510,3650,3650,3650,3650,107
20230619,140100,436627960,3655,3650,3655,3650,64
20230619,140000,436394355,3655,3650,3655,3650,129
20230619,135900,435923500,3655,3650,3655,3650,29
20230619,135800,435817640,3655,3655,3655,3650,717
20230619,135700,433199885,3660,3660,3660,3660,0
20230619,135600,433199885,3660,3660,3660,3660,36
20230619,135500,433068125,3660,3655,3660,3655,81
20230619,135400,432771790,3660,3655,3660,3655,157
20230619,135300,432197925,3655,3655,3655,3655,0
20230619,135200,432197925,3655,3655,3655,3655,25
20230619,135100,432106550,3660,3660,3660,3660,0
20230619,135000,432106550,3660,3660,3660,3660,0
20230619,134900,432106550,3660,3660,3660,3660,31
20230619,134800,431993090,3660,3660,3660,3660,0
20230619,134700,431993090,3660,3660,3660,3660,0
20230619,134600,431993090,3660,3660,3660,3660,0
20230619,134500,431993090,3660,3660,3660,3660,1
20230619,134400,431989430,3660,3650,3660,3650,6889
20230619,134300,406841000,3650,3650,3650,3650,0
20230619,134200,406841000,3650,3650,3650,3650,90
20230619,134100,406512500,3650,3650,3650,3650,1010
20230619,134000,402826000,3650,3650,3650,3650,0
20230619,133900,402826000,3650,3650,3650,3650,0
20230619,133800,402826000,3650,3645,3650,3645,309
20230619,133700,401699585,3650,3660,3660,3645,8302
20230619,133600,371386485,3665,3665,3665,3665,0
20230619,133500,371386485,3665,3665,3665,3665,5
20230619,133400,371368160,3660,3660,3660,3660,40
20230619,133300,371221760,3665,3655,3665,3655,770
20230619,133200,368402795,3655,3655,3655,3650,925
20230619,133100,365022825,3660,3660,3660,3660,10
20230619,133000,364986225,3660,3660,3660,3660,1
20230619,132900,364982565,3655,3655,3660,3655,1645
20230619,132800,358962595,3660,3655,3660,3655,251
20230619,132700,358045185,3655,3655,3655,3655,1
20230619,132600,358041530,3655,3655,3655,3655,0
20230619,132500,358041530,3655,3655,3655,3655,751
20230619,132400,355296625,3655,3655,3655,3655,100
20230619,132300,354931125,3650,3655,3655,3650,1003
20230619,132200,351266195,3655,3655,3655,3655,580
20230619,132100,349146295,3655,3655,3655,3655,88
20230619,132000,348824655,3655,3650,3655,3650,201
20230619,131900,348091000,3655,3650,3655,3650,1502
20230619,131800,342608690,3655,3655,3655,3650,4097
20230619,131700,327654325,3655,3655,3655,3655,10
20230619,131600,327617775,3655,3650,3655,3650,1173
20230619,131500,323336130,3655,3655,3655,3655,4
20230619,131400,323321510,3655,3655,3655,3655,14
20230619,131300,323270340,3655,3655,3655,3655,293
20230619,131200,322199425,3655,3655,3655,3655,0
20230619,131100,322199425,3655,3650,3655,3650,224
20230619,131000,321381775,3655,3655,3655,3655,10
20230619,130900,321345225,3655,3655,3655,3655,748
20230619,130800,318611285,3655,3655,3655,3655,1
20230619,130700,318607630,3650,3655,3655,3650,166
20230619,130600,318000945,3650,3655,3655,3650,2084
20230619,130500,310384345,3655,3655,3655,3655,1
20230619,130400,310380690,3655,3650,3655,3650,43
20230619,130300,310223605,3650,3655,3655,3650,155
20230619,130200,309657805,3655,3655,3655,3655,0
20230619,130100,309657805,3655,3655,3655,3655,2
20230619,130000,309650495,3650,3650,3650,3650,0
20230619,125900,309650495,3650,3655,3655,3650,655
20230619,125800,307259730,3655,3655,3655,3655,0
20230619,125700,307259730,3655,3655,3655,3655,0
20230619,125600,307259730,3655,3655,3655,3655,0
20230619,125500,307259730,3655,3655,3655,3655,15
20230619,125400,307204905,3655,3655,3655,3655,10
20230619,125300,307168355,3650,3650,3650,3650,0
20230619,125200,307168355,3650,3655,3655,3650,87
20230619,125100,306850800,3655,3655,3655,3655,20
20230619,125000,306777700,3650,3650,3650,3650,200
20230619,124900,306047700,3655,3655,3655,3655,100
20230619,124800,305682200,3655,3655,3655,3655,6
20230619,124700,305660270,3655,3650,3655,3650,258
20230619,124600,304718365,3655,3655,3655,3655,142
20230619,124500,304199355,3655,3655,3655,3655,71
20230619,124400,303939850,3660,3660,3660,3660,800
20230619,124300,301011850,3660,3660,3660,3660,4
20230619,124200,300997210,3660,3660,3660,3660,15
20230619,124100,300942310,3660,3660,3660,3660,15
20230619,124000,300887410,3660,3655,3660,3655,13
20230619,123900,300839880,3655,3655,3655,3655,1
20230619,123800,300836225,3660,3660,3660,3660,0
20230619,123700,300836225,3660,3660,3660,3660,0
20230619,123600,300836225,3660,3660,3660,3660,0
20230619,123500,300836225,3660,3655,3660,3655,85
20230619,123400,300525525,3655,3655,3655,3655,3701
20230619,123300,286998370,3660,3660,3660,3660,2
20230619,123200,286991050,3660,3660,3660,3660,0
20230619,123100,286991050,3660,3660,3660,3660,5
20230619,123000,286972750,3660,3660,3660,3660,2
20230619,122900,286965430,3655,3660,3660,3655,1057
20230619,122800,283097095,3660,3660,3660,3660,17
20230619,122700,283034875,3660,3660,3660,3660,100
20230619,122600,282668875,3655,3655,3655,3655,0
20230619,122500,282668875,3655,3660,3660,3655,11
20230619,122400,282628665,3660,3660,3660,3660,85
20230619,122300,282317565,3655,3655,3655,3655,34
20230619,122200,282193295,3660,3660,3660,3660,1022
20230619,122100,278452775,3665,3665,3665,3665,0
20230619,122000,278452775,3665,3665,3665,3665,15
20230619,121900,278397800,3665,3665,3665,3665,0
20230619,121800,278397800,3665,3665,3665,3665,10
20230619,121700,278361150,3665,3665,3665,3665,0
20230619,121600,278361150,3665,3665,3665,3665,15
20230619,121500,278306175,3665,3665,3665,3665,2
20230619,121400,278298845,3660,3660,3660,3660,0
20230619,121300,278298845,3660,3660,3660,3660,10
20230619,121200,278262245,3660,3660,3660,3660,0
20230619,121100,278262245,3660,3660,3660,3660,0
20230619,121000,278262245,3660,3660,3660,3660,0
20230619,120900,278262245,3660,3660,3660,3660,0
20230619,120800,278262245,3660,3660,3660,3660,3
20230619,120700,278251265,3660,3665,3665,3660,78
20230619,120600,277965410,3665,3665,3665,3665,7
20230619,120500,277939755,3665,3665,3665,3665,198
20230619,120400,277214085,3665,3665,3665,3665,10
20230619,120300,277177435,3665,3665,3665,3665,353
20230619,120200,275883690,3665,3665,3665,3665,19
20230619,120100,275814055,3665,3665,3665,3665,19
20230619,120000,275744420,3665,3665,3665,3665,9
20230619,115900,275711435,3665,3665,3665,3665,294
20230619,115800,274633925,3665,3665,3665,3665,19
20230619,115700,274564290,3665,3665,3665,3665,9
20230619,115600,274531305,3665,3665,3665,3665,19
20230619,115500,274461670,3665,3660,3665,3660,109
20230619,115400,274062190,3665,3665,3665,3665,411
20230619,115300,272555875,3665,3665,3665,3665,19
20230619,115200,272486240,3665,3665,3665,3665,19
20230619,115100,272416605,3665,3665,3665,3665,9
20230619,115000,272383620,3665,3665,3665,3665,45
20230619,114900,272218695,3665,3665,3665,3665,19
20230619,114800,272149060,3665,3665,3665,3665,28
20230619,114700,272046440,3670,3660,3670,3660,643
20230619,114600,269690160,3660,3675,3675,3660,2267
20230619,114500,261375435,3675,3675,3675,3670,40
20230619,114400,261228460,3675,3670,3675,3670,68
20230619,114300,260978850,3675,3675,3675,3670,328
20230619,114200,259773635,3675,3670,3680,3670,1262
20230619,114100,255140920,3665,3670,3670,3665,13
20230619,114000,255093225,3670,3665,3670,3665,46
20230619,113900,254924540,3670,3665,3670,3665,34
20230619,113800,254799835,3665,3665,3670,3665,90
20230619,113700,254469940,3665,3665,3665,3665,334
20230619,113600,253245830,3665,3665,3665,3665,572
20230619,113500,251149450,3665,3665,3665,3665,9
20230619,113400,251116465,3665,3665,3665,3665,19
20230619,113300,251046830,3665,3665,3665,3665,61
20230619,113200,250823265,3665,3660,3665,3660,1665
20230619,113100,244729275,3660,3660,3660,3660,19
20230619,113000,244659735,3660,3660,3660,3660,19
20230619,112900,244590195,3660,3660,3660,3660,19
20230619,112800,244520655,3660,3660,3660,3660,310
20230619,112700,243386055,3660,3660,3660,3660,44
20230619,112600,243225015,3660,3660,3660,3655,30
20230619,112500,243115260,3660,3660,3660,3660,9
20230619,112400,243082320,3660,3660,3660,3660,22
20230619,112300,243001800,3660,3660,3660,3660,19
20230619,112200,242932260,3660,3660,3660,3660,9
20230619,112100,242899320,3660,3660,3660,3660,19
20230619,112000,242829780,3660,3660,3660,3660,21
20230619,111900,242752920,3660,3660,3660,3660,15
20230619,111800,242698020,3660,3660,3660,3655,27
20230619,111700,242599215,3660,3665,3665,3655,5319
20230619,111600,223151290,3665,3665,3665,3660,850
20230619,111500,220039690,3665,3665,3665,3665,19
20230619,111400,219970055,3665,3660,3665,3660,22
20230619,111300,219889440,3665,3665,3665,3660,61
20230619,111200,219666035,3665,3660,3665,3660,41
20230619,111100,219515925,3665,3665,3670,3665,827
20230619,111000,216484920,3670,3670,3670,3665,22
20230619,110900,216404200,3665,3665,3670,3665,92
20230619,110800,216066970,3665,3670,3670,3665,22
20230619,110700,215986245,3670,3670,3670,3670,9
20230619,110600,215953215,3665,3670,3670,3665,57
20230619,110500,215744265,3670,3665,3670,3665,2300
20230619,110400,207314715,3665,3665,3665,3665,19
20230619,110300,207245080,3665,3665,3665,3665,10
20230619,110200,207208430,3665,3665,3665,3665,27
20230619,110100,207109475,3665,3665,3665,3665,34
20230619,110000,206984865,3665,3665,3665,3665,14
20230619,105900,206933555,3665,3660,3665,3660,28
20230619,105800,206830980,3665,3665,3665,3665,291
20230619,105700,205764465,3665,3665,3665,3665,9
20230619,105600,205731480,3665,3665,3665,3660,222
20230619,105500,204918400,3665,3665,3665,3665,19
20230619,105400,204848765,3665,3665,3665,3665,21
20230619,105300,204771800,3665,3665,3665,3665,10
20230619,105200,204735150,3665,3665,3665,3665,290
20230619,105100,203672300,3665,3665,3665,3665,22
20230619,105000,203591670,3665,3665,3665,3665,9
20230619,104900,203558685,3665,3665,3665,3665,19
20230619,104800,203489050,3665,3665,3665,3665,28
20230619,104700,203386430,3665,3665,3665,3665,10
20230619,104600,203349780,3665,3665,3665,3665,18
20230619,104500,203283810,3665,3665,3665,3665,34
20230619,104400,203159200,3665,3665,3665,3665,313
20230619,104300,202012055,3665,3665,3665,3660,181
20230619,104200,201349330,3670,3670,3670,3670,30
20230619,104100,201239230,3665,3670,3670,3665,549
20230619,104000,199226100,3670,3670,3670,3670,28
20230619,103900,199123340,3670,3665,3670,3665,125
20230619,103800,198665160,3665,3665,3665,3665,23
20230619,103700,198580865,3665,3670,3670,3665,40
20230619,103600,198434210,3665,3670,3670,3665,30
20230619,103500,198324210,3665,3675,3675,3660,3648
20230619,103400,184944265,3680,3680,3680,3680,10
20230619,103300,184907465,3680,3680,3685,3680,152
20230619,103200,184348045,3685,3685,3685,3685,157
20230619,103100,183769500,3685,3685,3685,3685,24
20230619,103000,183681060,3685,3690,3690,3680,1261
20230619,102900,179034800,3690,3690,3690,3690,19
20230619,102800,178964690,3685,3690,3690,3685,19
20230619,102700,178894625,3690,3690,3690,3690,19
20230619,102600,178824515,3690,3695,3695,3690,29
20230619,102500,178717385,3695,3695,3695,3695,9
20230619,102400,178684130,3695,3695,3695,3695,19
20230619,102300,178613925,3695,3690,3695,3690,185
20230619,102200,177931230,3690,3690,3690,3685,188
20230619,102100,177237590,3685,3685,3690,3685,298
20230619,102000,176138060,3685,3690,3690,3685,151
20230619,101900,175581330,3690,3695,3695,3690,66
20230619,101800,175337695,3690,3685,3690,3685,72
20230619,101700,175072165,3685,3690,3690,3685,76
20230619,101600,174792010,3690,3685,3690,3685,733
20230619,101500,172090860,3685,3680,3685,3680,1060
20230619,101400,168185015,3685,3680,3685,3680,373
20230619,101300,166812325,3680,3680,3680,3680,10
20230619,101200,166775525,3675,3680,3680,3675,55
20230619,101100,166573255,3680,3680,3680,3675,271
20230619,101000,165577035,3675,3670,3675,3670,424
20230619,100900,164020480,3665,3660,3665,3660,1365
20230619,100800,159020255,3665,3665,3665,3660,256
20230619,100700,158083050,3660,3665,3665,3660,112
20230619,100600,157672620,3665,3665,3665,3665,20
20230619,100500,157599320,3665,3660,3665,3660,30
20230619,100400,157489470,3665,3665,3665,3665,11
20230619,100300,157449155,3665,3660,3665,3655,1001
20230619,100200,153789960,3660,3660,3660,3660,411
20230619,100100,152285700,3660,3655,3660,3655,2049
20230619,100000,144786550,3655,3665,3665,3655,1417
20230619,095900,139600510,3665,3665,3665,3665,0
20230619,095800,139600510,3665,3665,3665,3665,1
20230619,095700,139596845,3660,3660,3660,3660,16
20230619,095600,139538285,3665,3665,3665,3665,0
20230619,095500,139538285,3665,3665,3665,3665,0
20230619,095400,139538285,3665,3665,3665,3660,156
20230619,095300,138966665,3670,3670,3670,3670,18
20230619,095200,138900605,3670,3665,3670,3655,1142
20230619,095100,134718670,3670,3665,3670,3665,545
20230619,095000,132721215,3660,3665,3665,3660,696
20230619,094900,130173825,3660,3660,3660,3660,2187
20230619,094800,122169405,3655,3660,3660,3655,215
20230619,094700,121383390,3660,3660,3660,3660,28
20230619,094600,121280910,3660,3660,3660,3660,0
20230619,094500,121280910,3660,3660,3660,3660,101
20230619,094400,120911250,3660,3660,3660,3660,49
20230619,094300,120731910,3660,3660,3660,3660,47
20230619,094200,120559890,3660,3660,3660,3660,111
20230619,094100,120153630,3660,3660,3660,3660,377
20230619,094000,118773810,3660,3660,3660,3660,1010
20230619,093900,115077210,3655,3660,3660,3655,238
20230619,093800,114207115,3655,3660,3660,3655,2850
20230619,093700,103776950,3665,3665,3665,3665,0
20230619,093600,103776950,3665,3665,3665,3665,18
20230619,093500,103710980,3665,3665,3665,3665,0
20230619,093400,103710980,3665,3665,3665,3665,1
20230619,093300,103707315,3665,3665,3665,3665,2
20230619,093200,103699985,3665,3665,3665,3660,42
20230619,093100,103546255,3665,3665,3670,3665,322
20230619,093000,102366095,3665,3665,3665,3665,728
20230619,092900,99697975,3665,3675,3675,3665,229
20230619,092800,98858445,3675,3675,3675,3675,0
20230619,092700,98858445,3675,3675,3675,3675,19
20230619,092600,98788620,3680,3680,3680,3680,0
20230619,092500,98788620,3680,3680,3680,3680,0
20230619,092400,98788620,3680,3680,3680,3680,2
20230619,092300,98781260,3675,3660,3675,3660,931
20230619,092200,95371045,3660,3660,3665,3660,324
20230619,092100,94184615,3660,3665,3670,3660,3453
20230619,092000,81532520,3670,3680,3680,3670,1794
20230619,091900,74945340,3680,3680,3680,3680,1054
20230619,091800,71066620,3685,3685,3685,3685,32
20230619,091700,70948700,3680,3680,3680,3680,0
20230619,091600,70948700,3680,3680,3680,3680,16
20230619,091500,70889820,3680,3680,3685,3680,2243
20230619,091400,62625580,3680,3680,3680,3680,519
20230619,091300,60715660,3680,3680,3680,3680,132
20230619,091200,60229900,3685,3685,3685,3685,1
20230619,091100,60226215,3685,3680,3685,3680,4
20230619,091000,60211480,3680,3685,3685,3680,566
20230619,090900,58128035,3690,3690,3690,3690,2912
20230619,090800,47382755,3690,3690,3690,3690,0
20230619,090700,47382755,3690,3690,3690,3690,0
20230619,090600,47382755,3690,3695,3695,3690,1061
20230619,090500,43464300,3695,3690,3695,3690,876
20230619,090400,40227485,3690,3690,3690,3690,50
20230619,090300,40042985,3695,3695,3695,3695,377
20230619,090200,38649970,3690,3695,3695,3690,1073
20230619,090100,34687050,3695,3720,3720,3695,8321
20230619,090000,3805805,3725,3740,3740,3725,1018