stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,210400,1353742855,3465,3465,3465,3465,12409
20230619,210300,1353742855,3465,3465,3465,3465,0
20230619,210200,1353742855,3465,3465,3465,3465,0
20230619,210100,1353742855,3465,3465,3465,3465,0
20230619,210000,1353742855,3465,3465,3465,3465,0
20230619,205900,1353742855,3465,3465,3465,3465,0
20230619,205800,1353742855,3465,3465,3465,3465,0
20230619,205700,1353742855,3465,3465,3465,3465,0
20230619,205600,1353742855,3465,3465,3465,3465,0
20230619,205500,1353742855,3465,3465,3465,3465,0
20230619,205400,1353742855,3465,3465,3465,3465,0
20230619,205300,1353742855,3465,3465,3465,3465,0
20230619,205200,1353742855,3465,3465,3465,3465,0
20230619,205100,1353742855,3465,3465,3465,3465,0
20230619,205000,1353742855,3465,3465,3465,3465,0
20230619,204900,1353742855,3465,3465,3465,3465,0
20230619,204800,1353742855,3465,3465,3465,3465,0
20230619,204700,1353742855,3465,3465,3465,3465,0
20230619,204600,1353742855,3465,3465,3465,3465,0
20230619,204500,1353742855,3465,3465,3465,3465,0
20230619,204400,1353742855,3465,3465,3465,3465,0
20230619,204300,1353742855,3465,3465,3465,3465,0
20230619,204200,1353742855,3465,3465,3465,3465,0
20230619,204100,1353742855,3465,3465,3465,3465,0
20230619,204000,1353742855,3465,3465,3465,3465,0
20230619,203900,1353742855,3465,3465,3465,3465,0
20230619,203800,1353742855,3465,3465,3465,3465,0
20230619,203700,1353742855,3465,3465,3465,3465,0
20230619,203600,1353742855,3465,3465,3465,3465,0
20230619,203500,1353742855,3465,3465,3465,3465,0
20230619,203400,1353742855,3465,3465,3465,3465,12409
20230619,203300,1353742855,3465,3465,3465,3465,0
20230619,203200,1353742855,3465,3465,3465,3465,0
20230619,203100,1353742855,3465,3465,3465,3465,0
20230619,203000,1353742855,3465,3465,3465,3465,0
20230619,202900,1353742855,3465,3465,3465,3465,0
20230619,202800,1353742855,3465,3465,3465,3465,0
20230619,202700,1353742855,3465,3465,3465,3465,0
20230619,202600,1353742855,3465,3465,3465,3465,0
20230619,202500,1353742855,3465,3465,3465,3465,0
20230619,202400,1353742855,3465,3465,3465,3465,0
20230619,202300,1353742855,3465,3465,3465,3465,0
20230619,202200,1353742855,3465,3465,3465,3465,0
20230619,202100,1353742855,3465,3465,3465,3465,0
20230619,202000,1353742855,3465,3465,3465,3465,0
20230619,201900,1353742855,3465,3465,3465,3465,0
20230619,201800,1353742855,3465,3465,3465,3465,0
20230619,201700,1353742855,3465,3465,3465,3465,0
20230619,201600,1353742855,3465,3465,3465,3465,0
20230619,201500,1353742855,3465,3465,3465,3465,0
20230619,201400,1353742855,3465,3465,3465,3465,0
20230619,201300,1353742855,3465,3465,3465,3465,0
20230619,201200,1353742855,3465,3465,3465,3465,0
20230619,201100,1353742855,3465,3465,3465,3465,0
20230619,201000,1353742855,3465,3465,3465,3465,0
20230619,200900,1353742855,3465,3465,3465,3465,0
20230619,200800,1353742855,3465,3465,3465,3465,0
20230619,200700,1353742855,3465,3465,3465,3465,0
20230619,200600,1353742855,3465,3465,3465,3465,0
20230619,200500,1353742855,3465,3465,3465,3465,0
20230619,200400,1353742855,3465,3465,3465,3465,12409
20230619,200300,1353742855,3465,3465,3465,3465,0
20230619,200200,1353742855,3465,3465,3465,3465,0
20230619,200100,1353742855,3465,3465,3465,3465,0
20230619,200000,1353742855,3465,3465,3465,3465,0
20230619,195900,1353742855,3465,3465,3465,3465,0
20230619,195800,1353742855,3465,3465,3465,3465,0
20230619,195700,1353742855,3465,3465,3465,3465,0
20230619,195600,1353742855,3465,3465,3465,3465,0
20230619,195500,1353742855,3465,3465,3465,3465,0
20230619,195400,1353742855,3465,3465,3465,3465,0
20230619,195300,1353742855,3465,3465,3465,3465,0
20230619,195200,1353742855,3465,3465,3465,3465,0
20230619,195100,1353742855,3465,3465,3465,3465,0
20230619,195000,1353742855,3465,3465,3465,3465,0
20230619,194900,1353742855,3465,3465,3465,3465,0
20230619,194800,1353742855,3465,3465,3465,3465,0
20230619,194700,1353742855,3465,3465,3465,3465,0
20230619,194600,1353742855,3465,3465,3465,3465,0
20230619,194500,1353742855,3465,3465,3465,3465,0
20230619,194400,1353742855,3465,3465,3465,3465,0
20230619,194300,1353742855,3465,3465,3465,3465,0
20230619,194200,1353742855,3465,3465,3465,3465,0
20230619,194100,1353742855,3465,3465,3465,3465,0
20230619,194000,1353742855,3465,3465,3465,3465,0
20230619,193900,1353742855,3465,3465,3465,3465,0
20230619,193800,1353742855,3465,3465,3465,3465,0
20230619,193700,1353742855,3465,3465,3465,3465,0
20230619,193600,1353742855,3465,3465,3465,3465,0
20230619,193500,1353742855,3465,3465,3465,3465,0
20230619,193400,1353742855,3465,3465,3465,3465,12409
20230619,193300,1353742855,3465,3465,3465,3465,0
20230619,193200,1353742855,3465,3465,3465,3465,0
20230619,193100,1353742855,3465,3465,3465,3465,0
20230619,193000,1353742855,3465,3465,3465,3465,0
20230619,192900,1353742855,3465,3465,3465,3465,0
20230619,192800,1353742855,3465,3465,3465,3465,0
20230619,192700,1353742855,3465,3465,3465,3465,0
20230619,192600,1353742855,3465,3465,3465,3465,0
20230619,192500,1353742855,3465,3465,3465,3465,0
20230619,192400,1353742855,3465,3465,3465,3465,0
20230619,192300,1353742855,3465,3465,3465,3465,0
20230619,192200,1353742855,3465,3465,3465,3465,0
20230619,192100,1353742855,3465,3465,3465,3465,0
20230619,192000,1353742855,3465,3465,3465,3465,0
20230619,191900,1353742855,3465,3465,3465,3465,0
20230619,191800,1353742855,3465,3465,3465,3465,0
20230619,191700,1353742855,3465,3465,3465,3465,0
20230619,191600,1353742855,3465,3465,3465,3465,0
20230619,191500,1353742855,3465,3465,3465,3465,0
20230619,191400,1353742855,3465,3465,3465,3465,0
20230619,191300,1353742855,3465,3465,3465,3465,0
20230619,191200,1353742855,3465,3465,3465,3465,0
20230619,191100,1353742855,3465,3465,3465,3465,0
20230619,191000,1353742855,3465,3465,3465,3465,0
20230619,190900,1353742855,3465,3465,3465,3465,0
20230619,190800,1353742855,3465,3465,3465,3465,0
20230619,190700,1353742855,3465,3465,3465,3465,0
20230619,190600,1353742855,3465,3465,3465,3465,0
20230619,190500,1353742855,3465,3465,3465,3465,0
20230619,190400,1353742855,3465,3465,3465,3465,12409
20230619,190300,1353742855,3465,3465,3465,3465,0
20230619,190200,1353742855,3465,3465,3465,3465,0
20230619,190100,1353742855,3465,3465,3465,3465,0
20230619,190000,1353742855,3465,3465,3465,3465,0
20230619,185900,1353742855,3465,3465,3465,3465,0
20230619,185800,1353742855,3465,3465,3465,3465,0
20230619,185700,1353742855,3465,3465,3465,3465,0
20230619,185600,1353742855,3465,3465,3465,3465,0
20230619,185500,1353742855,3465,3465,3465,3465,0
20230619,185400,1353742855,3465,3465,3465,3465,0
20230619,185300,1353742855,3465,3465,3465,3465,0
20230619,185200,1353742855,3465,3465,3465,3465,0
20230619,185100,1353742855,3465,3465,3465,3465,0
20230619,185000,1353742855,3465,3465,3465,3465,0
20230619,184900,1353742855,3465,3465,3465,3465,0
20230619,184800,1353742855,3465,3465,3465,3465,0
20230619,184700,1353742855,3465,3465,3465,3465,0
20230619,184600,1353742855,3465,3465,3465,3465,0
20230619,184500,1353742855,3465,3465,3465,3465,0
20230619,184400,1353742855,3465,3465,3465,3465,0
20230619,184300,1353742855,3465,3465,3465,3465,0
20230619,184200,1353742855,3465,3465,3465,3465,0
20230619,184100,1353742855,3465,3465,3465,3465,0
20230619,184000,1353742855,3465,3465,3465,3465,0
20230619,183900,1353742855,3465,3465,3465,3465,0
20230619,183800,1353742855,3465,3465,3465,3465,0
20230619,183700,1353742855,3465,3465,3465,3465,0
20230619,183600,1353742855,3465,3465,3465,3465,0
20230619,183500,1353742855,3465,3465,3465,3465,0
20230619,183400,1353742855,3465,3465,3465,3465,12409
20230619,183300,1353742855,3465,3465,3465,3465,0
20230619,183200,1353742855,3465,3465,3465,3465,0
20230619,183100,1353742855,3465,3465,3465,3465,0
20230619,183000,1353742855,3465,3465,3465,3465,0
20230619,182900,1353742855,3465,3465,3465,3465,0
20230619,182800,1353742855,3465,3465,3465,3465,0
20230619,182700,1353742855,3465,3465,3465,3465,0
20230619,182600,1353742855,3465,3465,3465,3465,0
20230619,182500,1353742855,3465,3465,3465,3465,0
20230619,182400,1353742855,3465,3465,3465,3465,0
20230619,182300,1353742855,3465,3465,3465,3465,0
20230619,182200,1353742855,3465,3465,3465,3465,0
20230619,182100,1353742855,3465,3465,3465,3465,0
20230619,182000,1353742855,3465,3465,3465,3465,0
20230619,181900,1353742855,3465,3465,3465,3465,0
20230619,181800,1353742855,3465,3465,3465,3465,0
20230619,181700,1353742855,3465,3465,3465,3465,0
20230619,181600,1353742855,3465,3465,3465,3465,0
20230619,181500,1353742855,3465,3465,3465,3465,0
20230619,181400,1353742855,3465,3465,3465,3465,0
20230619,181300,1353742855,3465,3465,3465,3465,0
20230619,181200,1353742855,3465,3465,3465,3465,0
20230619,181100,1353742855,3465,3465,3465,3465,0
20230619,181000,1353742855,3465,3465,3465,3465,0
20230619,180900,1353742855,3465,3465,3465,3465,0
20230619,180800,1353742855,3465,3465,3465,3465,0
20230619,180700,1353742855,3465,3465,3465,3465,0
20230619,180600,1353742855,3465,3465,3465,3465,0
20230619,180500,1353742855,3465,3465,3465,3465,0
20230619,180400,1353742855,3465,3465,3465,3465,12409
20230619,180300,1353742855,3465,3465,3465,3465,0
20230619,180200,1353742855,3465,3465,3465,3465,0
20230619,180100,1353742855,3465,3465,3465,3465,0
20230619,180000,1353742855,3465,3465,3465,3465,0
20230619,175900,1353742855,3465,3465,3465,3465,0
20230619,175800,1353742855,3465,3465,3465,3465,0
20230619,175700,1353742855,3465,3465,3465,3465,0
20230619,175600,1353742855,3465,3465,3465,3465,0
20230619,175500,1353742855,3465,3465,3465,3465,0
20230619,175400,1353742855,3465,3465,3465,3465,0
20230619,175300,1353742855,3465,3465,3465,3465,0
20230619,175200,1353742855,3465,3465,3465,3465,0
20230619,175100,1353742855,3465,3465,3465,3465,0
20230619,175000,1353742855,3465,3465,3465,3465,0
20230619,174900,1353742855,3465,3465,3465,3465,0
20230619,174800,1353742855,3465,3465,3465,3465,0
20230619,174700,1353742855,3465,3465,3465,3465,0
20230619,174600,1353742855,3465,3465,3465,3465,0
20230619,174500,1353742855,3465,3465,3465,3465,0
20230619,174400,1353742855,3465,3465,3465,3465,0
20230619,174300,1353742855,3465,3465,3465,3465,0
20230619,174200,1353742855,3465,3465,3465,3465,0
20230619,174100,1353742855,3465,3465,3465,3465,0
20230619,174000,1353742855,3465,3465,3465,3465,0
20230619,173900,1353742855,3465,3465,3465,3465,0
20230619,173800,1353742855,3465,3465,3465,3465,0
20230619,173700,1353742855,3465,3465,3465,3465,0
20230619,173600,1353742855,3465,3465,3465,3465,0
20230619,173500,1353742855,3465,3465,3465,3465,0
20230619,173400,1353742855,3465,3465,3465,3465,12409
20230619,173300,1353742855,3465,3465,3465,3465,0
20230619,173200,1353742855,3465,3465,3465,3465,0
20230619,173100,1353742855,3465,3465,3465,3465,0
20230619,173000,1353742855,3465,3465,3465,3465,0
20230619,172900,1353742855,3465,3465,3465,3465,0
20230619,172800,1353742855,3465,3465,3465,3465,0
20230619,172700,1353742855,3465,3465,3465,3465,0
20230619,172600,1353742855,3465,3465,3465,3465,0
20230619,172500,1353742855,3465,3465,3465,3465,0
20230619,172400,1353742855,3465,3465,3465,3465,0
20230619,172300,1353742855,3465,3465,3465,3465,0
20230619,172200,1353742855,3465,3465,3465,3465,0
20230619,172100,1353742855,3465,3465,3465,3465,0
20230619,172000,1353742855,3465,3465,3465,3465,0
20230619,171900,1353742855,3465,3465,3465,3465,0
20230619,171800,1353742855,3465,3465,3465,3465,0
20230619,171700,1353742855,3465,3465,3465,3465,0
20230619,171600,1353742855,3465,3465,3465,3465,0
20230619,171500,1353742855,3465,3465,3465,3465,0
20230619,171400,1353742855,3465,3465,3465,3465,0
20230619,171300,1353742855,3465,3465,3465,3465,0
20230619,171200,1353742855,3465,3465,3465,3465,0
20230619,171100,1353742855,3465,3465,3465,3465,0
20230619,171000,1353742855,3465,3465,3465,3465,0
20230619,170900,1353742855,3465,3465,3465,3465,0
20230619,170800,1353742855,3465,3465,3465,3465,0
20230619,170700,1353742855,3465,3465,3465,3465,0
20230619,170600,1353742855,3465,3465,3465,3465,0
20230619,170500,1353742855,3465,3465,3465,3465,0
20230619,170400,1353742855,3465,3465,3465,3465,12409
20230619,170300,1353742855,3465,3465,3465,3465,0
20230619,170200,1353742855,3465,3465,3465,3465,0
20230619,170100,1353742855,3465,3465,3465,3465,0
20230619,170000,1353742855,3465,3465,3465,3465,0
20230619,165900,1353742855,3465,3465,3465,3465,0
20230619,165800,1353742855,3465,3465,3465,3465,0
20230619,165700,1353742855,3465,3465,3465,3465,0
20230619,165600,1353742855,3465,3465,3465,3465,0
20230619,165500,1353742855,3465,3465,3465,3465,0
20230619,165400,1353742855,3465,3465,3465,3465,0
20230619,165300,1353742855,3465,3465,3465,3465,0
20230619,165200,1353742855,3465,3465,3465,3465,0
20230619,165100,1353742855,3465,3465,3465,3465,0
20230619,165000,1353742855,3465,3465,3465,3465,0
20230619,164900,1353742855,3465,3465,3465,3465,0
20230619,164800,1353742855,3465,3465,3465,3465,0
20230619,164700,1353742855,3465,3465,3465,3465,0
20230619,164600,1353742855,3465,3465,3465,3465,0
20230619,164500,1353742855,3465,3465,3465,3465,0
20230619,164400,1353742855,3465,3465,3465,3465,0
20230619,164300,1353742855,3465,3465,3465,3465,0
20230619,164200,1353742855,3465,3465,3465,3465,0
20230619,164100,1353742855,3465,3465,3465,3465,0
20230619,164000,1353742855,3465,3465,3465,3465,0
20230619,163900,1353742855,3465,3465,3465,3465,0
20230619,163800,1353742855,3465,3465,3465,3465,0
20230619,163700,1353742855,3465,3465,3465,3465,0
20230619,163600,1353742855,3465,3465,3465,3465,0
20230619,163500,1353742855,3465,3465,3465,3465,0
20230619,163400,1353742855,3465,3465,3465,3465,12409
20230619,163300,1353742855,3465,3465,3465,3465,0
20230619,163200,1353742855,3465,3465,3465,3465,0
20230619,163100,1353742855,3465,3465,3465,3465,0
20230619,163000,1353742855,3465,3465,3465,3465,0
20230619,162900,1353742855,3465,3465,3465,3465,0
20230619,162800,1353742855,3465,3465,3465,3465,0
20230619,162700,1353742855,3465,3465,3465,3465,0
20230619,162600,1353742855,3465,3465,3465,3465,0
20230619,162500,1353742855,3465,3465,3465,3465,0
20230619,162400,1353742855,3465,3465,3465,3465,0
20230619,162300,1353742855,3465,3465,3465,3465,0
20230619,162200,1353742855,3465,3465,3465,3465,0
20230619,162100,1353742855,3465,3465,3465,3465,0
20230619,162000,1353742855,3465,3465,3465,3465,0
20230619,161900,1353742855,3465,3465,3465,3465,0
20230619,161800,1353742855,3465,3465,3465,3465,0
20230619,161700,1353742855,3465,3465,3465,3465,0
20230619,161600,1353742855,3465,3465,3465,3465,0
20230619,161500,1353742855,3465,3465,3465,3465,0
20230619,161400,1353742855,3465,3465,3465,3465,0
20230619,161300,1353742855,3465,3465,3465,3465,0
20230619,161200,1353742855,3465,3465,3465,3465,0
20230619,161100,1353742855,3465,3465,3465,3465,0
20230619,161000,1353742855,3465,3465,3465,3465,0
20230619,160900,1353742855,3465,3465,3465,3465,0
20230619,160800,1353742855,3465,3465,3465,3465,0
20230619,160700,1353742855,3465,3465,3465,3465,0
20230619,160600,1353742855,3465,3465,3465,3465,0
20230619,160500,1353742855,3465,3465,3465,3465,0
20230619,160400,1353742855,3465,3465,3465,3465,12409
20230619,160300,1353742855,3465,3465,3465,3465,0
20230619,160200,1353742855,3465,3465,3465,3465,0
20230619,160100,1353742855,3465,3465,3465,3465,0
20230619,160000,1353742855,3465,3465,3465,3465,0
20230619,155900,1353742855,3465,3465,3465,3465,0
20230619,155800,1353742855,3465,3465,3465,3465,0
20230619,155700,1353742855,3465,3465,3465,3465,0
20230619,155600,1353742855,3465,3465,3465,3465,0
20230619,155500,1353742855,3465,3465,3465,3465,0
20230619,155400,1353742855,3465,3465,3465,3465,0
20230619,155300,1353742855,3465,3465,3465,3465,0
20230619,155200,1353742855,3465,3465,3465,3465,0
20230619,155100,1353742855,3465,3465,3465,3465,0
20230619,155000,1353742855,3465,3465,3465,3465,0
20230619,154900,1353742855,3465,3465,3465,3465,0
20230619,154800,1353742855,3465,3465,3465,3465,0
20230619,154700,1353742855,3465,3465,3465,3465,0
20230619,154600,1353742855,3465,3465,3465,3465,0
20230619,154500,1353742855,3465,3465,3465,3465,0
20230619,154400,1353742855,3465,3465,3465,3465,0
20230619,154300,1353742855,3465,3465,3465,3465,0
20230619,154200,1353742855,3465,3465,3465,3465,0
20230619,154100,1353742855,3465,3465,3465,3465,0
20230619,154000,1353742855,3465,3465,3465,3465,0
20230619,153900,1353742855,3465,3465,3465,3465,0
20230619,153800,1353742855,3465,3465,3465,3465,0
20230619,153700,1353742855,3465,3465,3465,3465,0
20230619,153600,1353742855,3465,3465,3465,3465,0
20230619,153500,1353742855,3465,3465,3465,3465,0
20230619,153400,1353742855,3465,3465,3465,3465,12409
20230619,153300,1353742855,3465,3465,3465,3465,0
20230619,153200,1353742855,3465,3465,3465,3465,0
20230619,153100,1353742855,3465,3465,3465,3465,0
20230619,153000,1353742855,3465,3465,3465,3465,12409
20230619,152900,1310745670,3465,3465,3465,3465,0
20230619,152800,1310745670,3465,3465,3465,3465,0
20230619,152700,1310745670,3465,3465,3465,3465,0
20230619,152600,1310745670,3465,3465,3465,3465,0
20230619,152500,1310745670,3465,3465,3465,3465,0
20230619,152400,1310745670,3465,3465,3465,3465,0
20230619,152300,1310745670,3465,3465,3465,3465,0
20230619,152200,1310745670,3465,3465,3465,3465,0
20230619,152100,1310745670,3465,3465,3465,3465,0
20230619,152000,1310745670,3465,3465,3465,3465,0
20230619,151900,1310745670,3465,3465,3470,3455,6898
20230619,151800,1286846265,3465,3470,3470,3465,6405
20230619,151700,1264647245,3465,3455,3470,3455,17818
20230619,151600,1202946115,3450,3455,3455,3450,678
20230619,151500,1200604165,3445,3445,3450,3445,2560
20230619,151400,1191775210,3450,3450,3450,3450,1992
20230619,151300,1184902810,3445,3450,3450,3445,231
20230619,151200,1184106010,3450,3450,3450,3450,3342
20230619,151100,1172576110,3445,3445,3445,3445,70
20230619,151000,1172334960,3445,3445,3445,3445,500
20230619,150900,1170612460,3445,3445,3445,3445,10
20230619,150800,1170578010,3440,3445,3445,3440,426
20230619,150700,1169111055,3445,3445,3445,3445,50
20230619,150600,1168938805,3445,3450,3450,3445,102
20230619,150500,1168586915,3440,3440,3440,3440,100
20230619,150400,1168242915,3440,3445,3450,3440,621
20230619,150300,1166100915,3445,3445,3450,3445,625
20230619,150200,1163945835,3445,3450,3450,3445,1814
20230619,150100,1157696600,3445,3445,3445,3445,654
20230619,150000,1155443570,3445,3445,3445,3440,1481
20230619,145900,1150341730,3445,3440,3445,3440,282
20230619,145800,1149371240,3445,3445,3445,3445,56
20230619,145700,1149178320,3445,3440,3445,3440,485
20230619,145600,1147509490,3440,3440,3440,3440,103
20230619,145500,1147155170,3435,3435,3435,3435,15
20230619,145400,1147103645,3440,3440,3440,3440,308
20230619,145300,1146044125,3430,3435,3435,3430,347
20230619,145200,1144852900,3435,3435,3435,3435,300
20230619,145100,1143822400,3435,3440,3440,3435,1593
20230619,145000,1138347480,3440,3440,3440,3440,4408
20230619,144900,1123183960,3440,3440,3440,3440,183
20230619,144800,1122554440,3440,3440,3440,3440,2917
20230619,144700,1112519960,3435,3435,3435,3435,848
20230619,144600,1109607080,3430,3430,3430,3425,1583
20230619,144500,1104184200,3430,3430,3435,3430,52
20230619,144400,1104005835,3430,3430,3430,3430,202
20230619,144300,1103312975,3430,3430,3430,3430,1
20230619,144200,1103309545,3430,3435,3435,3430,1328
20230619,144100,1098754475,3435,3430,3435,3430,201
20230619,144000,1098065040,3435,3435,3435,3435,0
20230619,143900,1098065040,3435,3435,3435,3435,403
20230619,143800,1096680735,3435,3435,3435,3435,9
20230619,143700,1096649820,3435,3440,3440,3435,152
20230619,143600,1096127600,3440,3435,3440,3435,3645
20230619,143500,1083588975,3435,3435,3435,3435,20
20230619,143400,1083520275,3440,3440,3440,3435,304
20230619,143300,1082476015,3440,3440,3440,3440,493
20230619,143200,1080780095,3440,3435,3440,3435,505
20230619,143100,1079042920,3440,3440,3440,3440,0
20230619,143000,1079042920,3440,3440,3440,3440,0
20230619,142900,1079042920,3440,3440,3440,3440,1
20230619,142800,1079039480,3440,3430,3440,3430,93
20230619,142700,1078719890,3440,3440,3440,3430,347
20230619,142600,1077529210,3430,3430,3430,3425,1732
20230619,142500,1071589140,3440,3440,3440,3440,72
20230619,142400,1071341460,3430,3430,3430,3430,0
20230619,142300,1071341460,3430,3430,3430,3430,99
20230619,142200,1071001890,3430,3430,3430,3430,1
20230619,142100,1070998460,3440,3435,3440,3435,296
20230619,142000,1069981595,3435,3435,3435,3435,1455
20230619,141900,1064983670,3435,3435,3435,3435,1203
20230619,141800,1060851365,3425,3430,3430,3425,7925
20230619,141700,1033707015,3430,3435,3435,3430,92
20230619,141600,1033391355,3435,3435,3435,3435,0
20230619,141500,1033391355,3435,3435,3435,3435,500
20230619,141400,1031673855,3435,3435,3435,3435,0
20230619,141300,1031673855,3435,3435,3435,3435,20
20230619,141200,1031605155,3435,3435,3435,3435,10
20230619,141100,1031570805,3435,3435,3435,3435,0
20230619,141000,1031570805,3435,3435,3435,3435,1101
20230619,140900,1027788870,3435,3435,3435,3435,0
20230619,140800,1027788870,3435,3435,3435,3435,1677
20230619,140700,1022028375,3425,3425,3425,3425,0
20230619,140600,1022028375,3425,3430,3430,3425,2057
20230619,140500,1014978885,3430,3430,3430,3430,5
20230619,140400,1014961735,3435,3435,3435,3435,1
20230619,140300,1014958300,3430,3430,3430,3430,306
20230619,140200,1013908720,3430,3430,3430,3430,10
20230619,140100,1013874420,3430,3430,3430,3430,2
20230619,140000,1013867560,3430,3430,3430,3430,0
20230619,135900,1013867560,3430,3430,3430,3430,1000
20230619,135800,1010437560,3430,3430,3430,3430,0
20230619,135700,1010437560,3430,3430,3430,3430,0
20230619,135600,1010437560,3430,3425,3430,3425,251
20230619,135500,1009577880,3430,3430,3430,3430,0
20230619,135400,1009577880,3430,3430,3430,3430,0
20230619,135300,1009577880,3430,3430,3430,3430,0
20230619,135200,1009577880,3430,3430,3430,3425,606
20230619,135100,1007499545,3430,3430,3430,3430,0
20230619,135000,1007499545,3430,3430,3430,3430,500
20230619,134900,1005784545,3430,3430,3430,3430,0
20230619,134800,1005784545,3430,3430,3430,3430,2656
20230619,134700,996674465,3425,3430,3430,3425,401
20230619,134600,995299040,3430,3430,3430,3430,6
20230619,134500,995278460,3430,3430,3430,3430,91
20230619,134400,994966330,3425,3425,3425,3425,0
20230619,134300,994966330,3425,3425,3425,3425,0
20230619,134200,994966330,3425,3430,3430,3425,848
20230619,134100,992057695,3430,3435,3435,3430,3600
20230619,134000,979694695,3435,3435,3435,3435,0
20230619,133900,979694695,3435,3435,3435,3435,0
20230619,133800,979694695,3435,3435,3435,3435,0
20230619,133700,979694695,3435,3435,3435,3435,12
20230619,133600,979653475,3435,3430,3435,3430,349
20230619,133500,978454950,3425,3425,3425,3425,0
20230619,133400,978454950,3425,3430,3430,3425,1101
20230619,133300,974678525,3430,3430,3430,3430,1843
20230619,133200,968357035,3435,3435,3435,3435,0
20230619,133100,968357035,3435,3435,3435,3435,0
20230619,133000,968357035,3435,3435,3435,3435,0
20230619,132900,968357035,3435,3435,3435,3435,0
20230619,132800,968357035,3435,3435,3435,3435,32
20230619,132700,968247115,3435,3430,3435,3430,2410
20230619,132600,959971750,3430,3430,3430,3430,420
20230619,132500,958531150,3435,3435,3435,3435,0
20230619,132400,958531150,3435,3435,3435,3435,2
20230619,132300,958524280,3430,3435,3435,3430,522
20230619,132200,956732305,3435,3435,3435,3435,265
20230619,132100,955822030,3440,3440,3440,3435,439
20230619,132000,954311945,3440,3440,3440,3430,146
20230619,131900,953809765,3440,3440,3440,3440,0
20230619,131800,953809765,3440,3430,3440,3430,265
20230619,131700,952900705,3435,3435,3435,3435,331
20230619,131600,951763720,3435,3435,3435,3435,500
20230619,131500,950046220,3440,3440,3440,3440,2
20230619,131400,950039340,3435,3435,3435,3435,19
20230619,131300,949974075,3435,3435,3435,3435,8
20230619,131200,949946595,3435,3435,3435,3435,28
20230619,131100,949850415,3435,3435,3435,3435,0
20230619,131000,949850415,3435,3435,3435,3435,1
20230619,130900,949846980,3435,3435,3435,3435,11
20230619,130800,949809195,3435,3435,3435,3435,734
20230619,130700,947287905,3435,3430,3435,3430,2556
20230619,130600,938510110,3430,3430,3430,3430,10
20230619,130500,938475810,3430,3430,3430,3430,400
20230619,130400,937103810,3430,3430,3430,3430,107
20230619,130300,936736800,3425,3430,3430,3425,1051
20230619,130200,933132080,3435,3435,3435,3435,0
20230619,130100,933132080,3435,3435,3435,3435,0
20230619,130000,933132080,3435,3435,3435,3435,34
20230619,125900,933015290,3435,3435,3435,3435,1700
20230619,125800,927175790,3430,3430,3430,3430,0
20230619,125700,927175790,3430,3430,3430,3430,1111
20230619,125600,923365060,3430,3435,3435,3430,15
20230619,125500,923313550,3435,3435,3435,3435,141
20230619,125400,922829215,3435,3435,3435,3435,0
20230619,125300,922829215,3435,3435,3435,3435,0
20230619,125200,922829215,3435,3435,3435,3435,11
20230619,125100,922791430,3435,3425,3435,3425,433
20230619,125000,921308275,3435,3435,3435,3425,913
20230619,124900,918172130,3425,3425,3425,3425,0
20230619,124800,918172130,3425,3435,3435,3425,301
20230619,124700,917141195,3425,3430,3430,3425,773
20230619,124600,914491170,3425,3425,3425,3425,200
20230619,124500,913806170,3435,3435,3435,3435,291
20230619,124400,912806585,3425,3425,3425,3425,28
20230619,124300,912710685,3435,3435,3435,3435,74
20230619,124200,912456495,3430,3430,3430,3430,0
20230619,124100,912456495,3430,3435,3435,3430,103
20230619,124000,912103190,3435,3435,3435,3435,1
20230619,123900,912099755,3425,3425,3425,3425,0
20230619,123800,912099755,3425,3425,3425,3425,0
20230619,123700,912099755,3425,3425,3425,3425,30
20230619,123600,911997005,3425,3425,3425,3425,10
20230619,123500,911962755,3430,3430,3430,3430,863
20230619,123400,909002665,3430,3430,3430,3430,13
20230619,123300,908958075,3430,3430,3430,3430,101
20230619,123200,908611645,3425,3425,3425,3425,1
20230619,123100,908608220,3435,3430,3435,3430,583
20230619,123000,906608115,3430,3430,3430,3430,1002
20230619,122900,903171255,3425,3425,3425,3425,0
20230619,122800,903171255,3425,3425,3425,3425,5
20230619,122700,903154130,3425,3425,3425,3425,0
20230619,122600,903154130,3425,3425,3425,3425,45
20230619,122500,903000005,3425,3425,3425,3425,3
20230619,122400,902989730,3425,3425,3425,3425,0
20230619,122300,902989730,3425,3425,3425,3425,0
20230619,122200,902989730,3425,3435,3435,3425,6
20230619,122100,902969160,3435,3435,3435,3435,178
20230619,122000,902357730,3425,3430,3430,3425,967
20230619,121900,899041815,3425,3425,3425,3425,0
20230619,121800,899041815,3425,3430,3430,3425,219
20230619,121700,898290670,3430,3430,3430,3430,0
20230619,121600,898290670,3430,3430,3430,3430,0
20230619,121500,898290670,3430,3430,3430,3430,2
20230619,121400,898283810,3440,3440,3440,3440,1
20230619,121300,898280370,3425,3425,3425,3425,236
20230619,121200,897472070,3425,3425,3425,3425,0
20230619,121100,897472070,3425,3425,3425,3425,0
20230619,121000,897472070,3425,3425,3425,3425,409
20230619,120900,896071245,3425,3440,3440,3425,2
20230619,120800,896064380,3425,3425,3425,3425,32
20230619,120700,895954780,3425,3425,3425,3425,0
20230619,120600,895954780,3425,3425,3425,3425,0
20230619,120500,895954780,3425,3425,3425,3425,0
20230619,120400,895954780,3425,3425,3425,3425,518
20230619,120300,894180630,3425,3440,3440,3425,5092
20230619,120200,876707075,3430,3430,3430,3430,42
20230619,120100,876563015,3430,3430,3430,3430,1120
20230619,120000,872721415,3430,3435,3440,3430,333
20230619,115900,871577090,3430,3430,3430,3430,100
20230619,115800,871234090,3430,3430,3430,3430,250
20230619,115700,870376590,3430,3430,3430,3430,0
20230619,115600,870376590,3430,3430,3430,3430,0
20230619,115500,870376590,3430,3430,3430,3430,66
20230619,115400,870150210,3435,3430,3435,3430,166
20230619,115300,869580760,3435,3435,3435,3435,6
20230619,115200,869560150,3435,3435,3435,3435,0
20230619,115100,869560150,3435,3435,3435,3435,0
20230619,115000,869560150,3435,3430,3435,3430,6
20230619,114900,869539545,3425,3425,3425,3425,1
20230619,114800,869536120,3430,3430,3430,3430,211
20230619,114700,868812390,3425,3425,3425,3425,1569
20230619,114600,863438565,3425,3425,3425,3425,3
20230619,114500,863428290,3425,3430,3430,3425,1953
20230619,114400,856729510,3435,3435,3435,3435,0
20230619,114300,856729510,3435,3435,3435,3435,25
20230619,114200,856643635,3430,3430,3430,3430,2
20230619,114100,856636775,3435,3435,3435,3435,654
20230619,114000,854390285,3435,3445,3445,3435,960
20230619,113900,851090550,3445,3445,3445,3445,20
20230619,113800,851021650,3445,3440,3445,3440,788
20230619,113700,848310775,3440,3440,3440,3440,0
20230619,113600,848310775,3440,3440,3440,3440,21
20230619,113500,848238535,3440,3440,3440,3435,291
20230619,113400,847237645,3440,3435,3440,3435,46
20230619,113300,847079580,3435,3435,3435,3435,0
20230619,113200,847079580,3435,3435,3435,3435,401
20230619,113100,845702145,3435,3435,3435,3435,501
20230619,113000,843981210,3435,3435,3435,3435,0
20230619,112900,843981210,3435,3435,3435,3435,200
20230619,112800,843294210,3430,3430,3430,3430,102
20230619,112700,842944350,3430,3425,3430,3425,343
20230619,112600,841767935,3425,3425,3425,3425,0
20230619,112500,841767935,3425,3430,3430,3425,289
20230619,112400,840778105,3425,3425,3425,3425,0
20230619,112300,840778105,3425,3425,3425,3425,5475
20230619,112200,822026230,3425,3425,3430,3425,471
20230619,112100,820413030,3425,3430,3430,3425,100
20230619,112000,820070460,3430,3430,3430,3430,20
20230619,111900,820001860,3425,3425,3425,3425,50
20230619,111800,819830610,3425,3430,3430,3425,500
20230619,111700,818118085,3430,3430,3430,3430,1389
20230619,111600,813353815,3425,3425,3425,3425,25
20230619,111500,813268190,3430,3430,3430,3425,1249
20230619,111400,808990350,3430,3430,3430,3430,0
20230619,111300,808990350,3430,3430,3430,3430,825
20230619,111200,806160600,3430,3430,3430,3430,290
20230619,111100,805165900,3435,3440,3440,3435,818
20230619,111000,802355950,3440,3440,3440,3440,303
20230619,110900,801313630,3440,3440,3445,3440,481
20230619,110800,799658985,3440,3445,3445,3440,1178
20230619,110700,795606660,3440,3440,3440,3440,0
20230619,110600,795606660,3440,3440,3440,3440,300
20230619,110500,794574660,3445,3450,3455,3445,1810
20230619,110400,788325645,3455,3440,3455,3440,12672
20230619,110300,744561910,3440,3440,3440,3440,16
20230619,110200,744506870,3435,3430,3435,3430,614
20230619,110100,742397785,3425,3430,3430,3425,891
20230619,110000,739344155,3435,3425,3435,3425,1177
20230619,105900,735312820,3425,3425,3425,3425,500
20230619,105800,733600320,3425,3430,3430,3425,629
20230619,105700,731445850,3425,3425,3425,3425,229
20230619,105600,730661525,3425,3425,3425,3425,627
20230619,105500,728514050,3425,3430,3430,3425,906
20230619,105400,725410800,3430,3425,3430,3425,182
20230619,105300,724787250,3430,3430,3430,3430,856
20230619,105200,721851170,3435,3435,3435,3435,1
20230619,105100,721847735,3435,3435,3435,3435,4
20230619,105000,721833995,3435,3435,3435,3435,5
20230619,104900,721816820,3435,3440,3440,3435,93
20230619,104800,721497360,3435,3440,3440,3435,1402
20230619,104700,716681480,3440,3440,3440,3440,131
20230619,104600,716230840,3445,3445,3445,3445,248
20230619,104500,715376480,3445,3435,3445,3435,439
20230619,104400,713868505,3435,3445,3445,3435,803
20230619,104300,711105170,3445,3435,3445,3435,1004
20230619,104200,707656390,3430,3445,3445,3430,310
20230619,104100,706590440,3445,3445,3445,3445,10
20230619,104000,706555990,3445,3445,3445,3430,2429
20230619,103900,698216865,3440,3445,3445,3440,10
20230619,103800,698182455,3445,3440,3445,3435,213
20230619,103700,697449370,3440,3440,3440,3440,683
20230619,103600,695099850,3440,3440,3440,3440,1474
20230619,103500,690029290,3440,3440,3440,3440,891
20230619,103400,686964250,3445,3445,3450,3445,1061
20230619,103300,683309100,3450,3440,3450,3440,3037
20230619,103200,672861230,3445,3445,3445,3445,574
20230619,103100,670883800,3445,3445,3445,3445,110
20230619,103000,670504850,3445,3445,3445,3445,6
20230619,102900,670484180,3445,3455,3455,3445,120
20230619,102800,670070145,3455,3445,3465,3440,5344
20230619,102700,651599065,3455,3440,3455,3440,24674
20230619,102600,566512635,3440,3440,3445,3440,721
20230619,102500,564032385,3445,3440,3445,3440,838
20230619,102400,561149585,3440,3440,3445,3440,3050
20230619,102300,550657580,3440,3440,3440,3430,1334
20230619,102200,546070970,3440,3435,3440,3435,3808
20230619,102100,532982230,3435,3440,3440,3435,103
20230619,102000,532628325,3435,3435,3435,3435,819
20230619,101900,529815060,3440,3430,3440,3430,4610
20230619,101800,513972105,3430,3430,3435,3430,3211
20230619,101700,502949875,3430,3435,3440,3430,1367
20230619,101600,498254235,3440,3440,3440,3430,1302
20230619,101500,493785080,3435,3425,3435,3425,3626
20230619,101400,481339095,3425,3430,3430,3425,362
20230619,101300,480097880,3430,3425,3430,3425,974
20230619,101200,476757070,3425,3430,3430,3425,101
20230619,101100,476411140,3425,3430,3430,3425,311
20230619,101000,475344910,3430,3420,3430,3420,1662
20230619,100900,469652465,3425,3425,3425,3425,100
20230619,100800,469309965,3420,3420,3425,3420,3746
20230619,100700,456498480,3415,3425,3425,3415,2773
20230619,100600,447014145,3425,3425,3425,3425,61
20230619,100500,446805220,3420,3420,3420,3420,59
20230619,100400,446603440,3420,3420,3425,3420,211
20230619,100300,445880795,3420,3425,3425,3420,777
20230619,100200,443219980,3425,3425,3425,3425,278
20230619,100100,442267830,3425,3430,3430,3425,810
20230619,100000,439491030,3430,3425,3430,3425,782
20230619,095900,436811180,3425,3425,3425,3420,1134
20230619,095800,432932230,3420,3420,3420,3420,1008
20230619,095700,429484870,3420,3410,3435,3410,7343
20230619,095600,404356525,3410,3410,3410,3410,2003
20230619,095500,397526295,3410,3415,3415,3410,1581
20230619,095400,392132180,3410,3410,3410,3410,12
20230619,095300,392091260,3410,3410,3410,3410,2960
20230619,095200,381997660,3410,3415,3415,3405,961
20230619,095100,378720850,3405,3410,3415,3405,6933
20230619,095000,355100380,3415,3410,3415,3410,2
20230619,094900,355093555,3405,3415,3415,3405,1002
20230619,094800,351676735,3415,3415,3415,3415,991
20230619,094700,348292470,3415,3420,3425,3415,1092
20230619,094600,344557895,3420,3415,3420,3415,170
20230619,094500,343976505,3420,3420,3420,3420,1292
20230619,094400,339557865,3415,3420,3420,3415,460
20230619,094300,337984670,3420,3425,3425,3420,3204
20230619,094200,327013790,3425,3425,3430,3425,732
20230619,094100,324506650,3430,3420,3430,3420,7219
20230619,094000,299805680,3425,3420,3425,3420,3774
20230619,093900,286898580,3420,3420,3420,3415,38
20230619,093800,286768770,3415,3415,3415,3415,715
20230619,093700,284327045,3420,3420,3420,3420,889
20230619,093600,281286665,3405,3405,3405,3405,468
20230619,093500,279693125,3405,3405,3405,3405,2237
20230619,093400,272076140,3420,3420,3420,3420,66
20230619,093300,271850420,3420,3420,3420,3400,3338
20230619,093200,260477940,3420,3415,3420,3410,320
20230619,093100,259385395,3415,3415,3420,3410,1000
20230619,093000,255970395,3415,3405,3415,3405,3864
20230619,092900,242799375,3410,3415,3415,3410,153
20230619,092800,242277635,3415,3420,3420,3415,1106
20230619,092700,238499185,3415,3415,3415,3415,124
20230619,092600,238075725,3420,3420,3420,3420,125
20230619,092500,237648225,3420,3430,3430,3420,967
20230619,092400,234337755,3425,3430,3430,3425,852
20230619,092300,231417245,3425,3430,3430,3425,1112
20230619,092200,227604105,3425,3425,3430,3425,726
20230619,092100,225114710,3425,3420,3435,3415,6421
20230619,092000,203113350,3420,3400,3420,3400,17357
20230619,091900,143901225,3400,3405,3410,3400,2883
20230619,091800,134097115,3405,3405,3410,3405,63
20230619,091700,133882550,3405,3395,3405,3395,2241
20230619,091600,126261385,3400,3400,3400,3395,5918
20230619,091500,106146935,3400,3405,3405,3400,2820
20230619,091400,96547555,3405,3410,3410,3405,6
20230619,091300,96527120,3410,3405,3410,3405,290
20230619,091200,95539035,3405,3405,3410,3405,2849
20230619,091100,85831930,3405,3410,3415,3405,768
20230619,091000,83212660,3405,3405,3405,3405,283
20230619,090900,82249045,3410,3420,3420,3410,1407
20230619,090800,77437915,3415,3415,3420,3415,1731
20230619,090700,71519495,3405,3385,3415,3385,7308
20230619,090600,46657450,3380,3405,3405,3380,509
20230619,090500,44934895,3405,3400,3405,3400,864
20230619,090400,41994050,3405,3400,3405,3400,877
20230619,090300,39009690,3400,3375,3400,3375,5521
20230619,090200,20287025,3375,3370,3375,3370,106
20230619,090100,19929650,3370,3370,3370,3370,75
20230619,090000,19676900,3370,3375,3385,3350,5842