stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,204500,1222297725,3490,3490,3490,3490,5132
20230620,204400,1222297725,3490,3490,3490,3490,0
20230620,204300,1222297725,3490,3490,3490,3490,0
20230620,204200,1222297725,3490,3490,3490,3490,0
20230620,204100,1222297725,3490,3490,3490,3490,0
20230620,204000,1222297725,3490,3490,3490,3490,0
20230620,203900,1222297725,3490,3490,3490,3490,0
20230620,203800,1222297725,3490,3490,3490,3490,0
20230620,203700,1222297725,3490,3490,3490,3490,0
20230620,203600,1222297725,3490,3490,3490,3490,0
20230620,203500,1222297725,3490,3490,3490,3490,0
20230620,203400,1222297725,3490,3490,3490,3490,0
20230620,203300,1222297725,3490,3490,3490,3490,0
20230620,203200,1222297725,3490,3490,3490,3490,0
20230620,203100,1222297725,3490,3490,3490,3490,0
20230620,203000,1222297725,3490,3490,3490,3490,0
20230620,202900,1222297725,3490,3490,3490,3490,0
20230620,202800,1222297725,3490,3490,3490,3490,0
20230620,202700,1222297725,3490,3490,3490,3490,0
20230620,202600,1222297725,3490,3490,3490,3490,0
20230620,202500,1222297725,3490,3490,3490,3490,0
20230620,202400,1222297725,3490,3490,3490,3490,0
20230620,202300,1222297725,3490,3490,3490,3490,0
20230620,202200,1222297725,3490,3490,3490,3490,0
20230620,202100,1222297725,3490,3490,3490,3490,0
20230620,202000,1222297725,3490,3490,3490,3490,0
20230620,201900,1222297725,3490,3490,3490,3490,0
20230620,201800,1222297725,3490,3490,3490,3490,0
20230620,201700,1222297725,3490,3490,3490,3490,0
20230620,201600,1222297725,3490,3490,3490,3490,0
20230620,201500,1222297725,3490,3490,3490,3490,5132
20230620,201400,1222297725,3490,3490,3490,3490,0
20230620,201300,1222297725,3490,3490,3490,3490,0
20230620,201200,1222297725,3490,3490,3490,3490,0
20230620,201100,1222297725,3490,3490,3490,3490,0
20230620,201000,1222297725,3490,3490,3490,3490,0
20230620,200900,1222297725,3490,3490,3490,3490,0
20230620,200800,1222297725,3490,3490,3490,3490,0
20230620,200700,1222297725,3490,3490,3490,3490,0
20230620,200600,1222297725,3490,3490,3490,3490,0
20230620,200500,1222297725,3490,3490,3490,3490,0
20230620,200400,1222297725,3490,3490,3490,3490,0
20230620,200300,1222297725,3490,3490,3490,3490,0
20230620,200200,1222297725,3490,3490,3490,3490,0
20230620,200100,1222297725,3490,3490,3490,3490,0
20230620,200000,1222297725,3490,3490,3490,3490,0
20230620,195900,1222297725,3490,3490,3490,3490,0
20230620,195800,1222297725,3490,3490,3490,3490,0
20230620,195700,1222297725,3490,3490,3490,3490,0
20230620,195600,1222297725,3490,3490,3490,3490,0
20230620,195500,1222297725,3490,3490,3490,3490,0
20230620,195400,1222297725,3490,3490,3490,3490,0
20230620,195300,1222297725,3490,3490,3490,3490,0
20230620,195200,1222297725,3490,3490,3490,3490,0
20230620,195100,1222297725,3490,3490,3490,3490,0
20230620,195000,1222297725,3490,3490,3490,3490,0
20230620,194900,1222297725,3490,3490,3490,3490,0
20230620,194800,1222297725,3490,3490,3490,3490,0
20230620,194700,1222297725,3490,3490,3490,3490,0
20230620,194600,1222297725,3490,3490,3490,3490,0
20230620,194500,1222297725,3490,3490,3490,3490,5132
20230620,194400,1222297725,3490,3490,3490,3490,0
20230620,194300,1222297725,3490,3490,3490,3490,0
20230620,194200,1222297725,3490,3490,3490,3490,0
20230620,194100,1222297725,3490,3490,3490,3490,0
20230620,194000,1222297725,3490,3490,3490,3490,0
20230620,193900,1222297725,3490,3490,3490,3490,0
20230620,193800,1222297725,3490,3490,3490,3490,0
20230620,193700,1222297725,3490,3490,3490,3490,0
20230620,193600,1222297725,3490,3490,3490,3490,0
20230620,193500,1222297725,3490,3490,3490,3490,0
20230620,193400,1222297725,3490,3490,3490,3490,0
20230620,193300,1222297725,3490,3490,3490,3490,0
20230620,193200,1222297725,3490,3490,3490,3490,0
20230620,193100,1222297725,3490,3490,3490,3490,0
20230620,193000,1222297725,3490,3490,3490,3490,0
20230620,192900,1222297725,3490,3490,3490,3490,0
20230620,192800,1222297725,3490,3490,3490,3490,0
20230620,192700,1222297725,3490,3490,3490,3490,0
20230620,192600,1222297725,3490,3490,3490,3490,0
20230620,192500,1222297725,3490,3490,3490,3490,0
20230620,192400,1222297725,3490,3490,3490,3490,0
20230620,192300,1222297725,3490,3490,3490,3490,0
20230620,192200,1222297725,3490,3490,3490,3490,0
20230620,192100,1222297725,3490,3490,3490,3490,0
20230620,192000,1222297725,3490,3490,3490,3490,0
20230620,191900,1222297725,3490,3490,3490,3490,0
20230620,191800,1222297725,3490,3490,3490,3490,0
20230620,191700,1222297725,3490,3490,3490,3490,0
20230620,191600,1222297725,3490,3490,3490,3490,0
20230620,191500,1222297725,3490,3490,3490,3490,5132
20230620,191400,1222297725,3490,3490,3490,3490,0
20230620,191300,1222297725,3490,3490,3490,3490,0
20230620,191200,1222297725,3490,3490,3490,3490,0
20230620,191100,1222297725,3490,3490,3490,3490,0
20230620,191000,1222297725,3490,3490,3490,3490,0
20230620,190900,1222297725,3490,3490,3490,3490,0
20230620,190800,1222297725,3490,3490,3490,3490,0
20230620,190700,1222297725,3490,3490,3490,3490,0
20230620,190600,1222297725,3490,3490,3490,3490,0
20230620,190500,1222297725,3490,3490,3490,3490,0
20230620,190400,1222297725,3490,3490,3490,3490,0
20230620,190300,1222297725,3490,3490,3490,3490,0
20230620,190200,1222297725,3490,3490,3490,3490,0
20230620,190100,1222297725,3490,3490,3490,3490,0
20230620,190000,1222297725,3490,3490,3490,3490,0
20230620,185900,1222297725,3490,3490,3490,3490,0
20230620,185800,1222297725,3490,3490,3490,3490,0
20230620,185700,1222297725,3490,3490,3490,3490,0
20230620,185600,1222297725,3490,3490,3490,3490,0
20230620,185500,1222297725,3490,3490,3490,3490,0
20230620,185400,1222297725,3490,3490,3490,3490,0
20230620,185300,1222297725,3490,3490,3490,3490,0
20230620,185200,1222297725,3490,3490,3490,3490,0
20230620,185100,1222297725,3490,3490,3490,3490,0
20230620,185000,1222297725,3490,3490,3490,3490,0
20230620,184900,1222297725,3490,3490,3490,3490,0
20230620,184800,1222297725,3490,3490,3490,3490,0
20230620,184700,1222297725,3490,3490,3490,3490,0
20230620,184600,1222297725,3490,3490,3490,3490,0
20230620,184500,1222297725,3490,3490,3490,3490,5132
20230620,184400,1222297725,3490,3490,3490,3490,0
20230620,184300,1222297725,3490,3490,3490,3490,0
20230620,184200,1222297725,3490,3490,3490,3490,0
20230620,184100,1222297725,3490,3490,3490,3490,0
20230620,184000,1222297725,3490,3490,3490,3490,0
20230620,183900,1222297725,3490,3490,3490,3490,0
20230620,183800,1222297725,3490,3490,3490,3490,0
20230620,183700,1222297725,3490,3490,3490,3490,0
20230620,183600,1222297725,3490,3490,3490,3490,0
20230620,183500,1222297725,3490,3490,3490,3490,0
20230620,183400,1222297725,3490,3490,3490,3490,0
20230620,183300,1222297725,3490,3490,3490,3490,0
20230620,183200,1222297725,3490,3490,3490,3490,0
20230620,183100,1222297725,3490,3490,3490,3490,0
20230620,183000,1222297725,3490,3490,3490,3490,0
20230620,182900,1222297725,3490,3490,3490,3490,0
20230620,182800,1222297725,3490,3490,3490,3490,0
20230620,182700,1222297725,3490,3490,3490,3490,0
20230620,182600,1222297725,3490,3490,3490,3490,0
20230620,182500,1222297725,3490,3490,3490,3490,0
20230620,182400,1222297725,3490,3490,3490,3490,0
20230620,182300,1222297725,3490,3490,3490,3490,0
20230620,182200,1222297725,3490,3490,3490,3490,0
20230620,182100,1222297725,3490,3490,3490,3490,0
20230620,182000,1222297725,3490,3490,3490,3490,0
20230620,181900,1222297725,3490,3490,3490,3490,0
20230620,181800,1222297725,3490,3490,3490,3490,0
20230620,181700,1222297725,3490,3490,3490,3490,0
20230620,181600,1222297725,3490,3490,3490,3490,0
20230620,181500,1222297725,3490,3490,3490,3490,5132
20230620,181400,1222297725,3490,3490,3490,3490,0
20230620,181300,1222297725,3490,3490,3490,3490,0
20230620,181200,1222297725,3490,3490,3490,3490,0
20230620,181100,1222297725,3490,3490,3490,3490,0
20230620,181000,1222297725,3490,3490,3490,3490,0
20230620,180900,1222297725,3490,3490,3490,3490,0
20230620,180800,1222297725,3490,3490,3490,3490,0
20230620,180700,1222297725,3490,3490,3490,3490,0
20230620,180600,1222297725,3490,3490,3490,3490,0
20230620,180500,1222297725,3490,3490,3490,3490,0
20230620,180400,1222297725,3490,3490,3490,3490,0
20230620,180300,1222297725,3490,3490,3490,3490,0
20230620,180200,1222297725,3490,3490,3490,3490,0
20230620,180100,1222297725,3490,3490,3490,3490,0
20230620,180000,1222297725,3490,3490,3490,3490,0
20230620,175900,1222297725,3490,3490,3490,3490,0
20230620,175800,1222297725,3490,3490,3490,3490,0
20230620,175700,1222297725,3490,3490,3490,3490,0
20230620,175600,1222297725,3490,3490,3490,3490,0
20230620,175500,1222297725,3490,3490,3490,3490,0
20230620,175400,1222297725,3490,3490,3490,3490,0
20230620,175300,1222297725,3490,3490,3490,3490,0
20230620,175200,1222297725,3490,3490,3490,3490,0
20230620,175100,1222297725,3490,3490,3490,3490,0
20230620,175000,1222297725,3490,3490,3490,3490,0
20230620,174900,1222297725,3490,3490,3490,3490,0
20230620,174800,1222297725,3490,3490,3490,3490,0
20230620,174700,1222297725,3490,3490,3490,3490,0
20230620,174600,1222297725,3490,3490,3490,3490,0
20230620,174500,1222297725,3490,3490,3490,3490,5132
20230620,174400,1222297725,3490,3490,3490,3490,0
20230620,174300,1222297725,3490,3490,3490,3490,0
20230620,174200,1222297725,3490,3490,3490,3490,0
20230620,174100,1222297725,3490,3490,3490,3490,0
20230620,174000,1222297725,3490,3490,3490,3490,0
20230620,173900,1222297725,3490,3490,3490,3490,0
20230620,173800,1222297725,3490,3490,3490,3490,0
20230620,173700,1222297725,3490,3490,3490,3490,0
20230620,173600,1222297725,3490,3490,3490,3490,0
20230620,173500,1222297725,3490,3490,3490,3490,0
20230620,173400,1222297725,3490,3490,3490,3490,0
20230620,173300,1222297725,3490,3490,3490,3490,0
20230620,173200,1222297725,3490,3490,3490,3490,0
20230620,173100,1222297725,3490,3490,3490,3490,0
20230620,173000,1222297725,3490,3490,3490,3490,0
20230620,172900,1222297725,3490,3490,3490,3490,0
20230620,172800,1222297725,3490,3490,3490,3490,0
20230620,172700,1222297725,3490,3490,3490,3490,0
20230620,172600,1222297725,3490,3490,3490,3490,0
20230620,172500,1222297725,3490,3490,3490,3490,0
20230620,172400,1222297725,3490,3490,3490,3490,0
20230620,172300,1222297725,3490,3490,3490,3490,0
20230620,172200,1222297725,3490,3490,3490,3490,0
20230620,172100,1222297725,3490,3490,3490,3490,0
20230620,172000,1222297725,3490,3490,3490,3490,0
20230620,171900,1222297725,3490,3490,3490,3490,0
20230620,171800,1222297725,3490,3490,3490,3490,0
20230620,171700,1222297725,3490,3490,3490,3490,0
20230620,171600,1222297725,3490,3490,3490,3490,0
20230620,171500,1222297725,3490,3490,3490,3490,5132
20230620,171400,1222297725,3490,3490,3490,3490,0
20230620,171300,1222297725,3490,3490,3490,3490,0
20230620,171200,1222297725,3490,3490,3490,3490,0
20230620,171100,1222297725,3490,3490,3490,3490,0
20230620,171000,1222297725,3490,3490,3490,3490,0
20230620,170900,1222297725,3490,3490,3490,3490,0
20230620,170800,1222297725,3490,3490,3490,3490,0
20230620,170700,1222297725,3490,3490,3490,3490,0
20230620,170600,1222297725,3490,3490,3490,3490,0
20230620,170500,1222297725,3490,3490,3490,3490,0
20230620,170400,1222297725,3490,3490,3490,3490,0
20230620,170300,1222297725,3490,3490,3490,3490,0
20230620,170200,1222297725,3490,3490,3490,3490,0
20230620,170100,1222297725,3490,3490,3490,3490,0
20230620,170000,1222297725,3490,3490,3490,3490,0
20230620,165900,1222297725,3490,3490,3490,3490,0
20230620,165800,1222297725,3490,3490,3490,3490,0
20230620,165700,1222297725,3490,3490,3490,3490,0
20230620,165600,1222297725,3490,3490,3490,3490,0
20230620,165500,1222297725,3490,3490,3490,3490,0
20230620,165400,1222297725,3490,3490,3490,3490,0
20230620,165300,1222297725,3490,3490,3490,3490,0
20230620,165200,1222297725,3490,3490,3490,3490,0
20230620,165100,1222297725,3490,3490,3490,3490,0
20230620,165000,1222297725,3490,3490,3490,3490,0
20230620,164900,1222297725,3490,3490,3490,3490,0
20230620,164800,1222297725,3490,3490,3490,3490,0
20230620,164700,1222297725,3490,3490,3490,3490,0
20230620,164600,1222297725,3490,3490,3490,3490,0
20230620,164500,1222297725,3490,3490,3490,3490,5132
20230620,164400,1222297725,3490,3490,3490,3490,0
20230620,164300,1222297725,3490,3490,3490,3490,0
20230620,164200,1222297725,3490,3490,3490,3490,0
20230620,164100,1222297725,3490,3490,3490,3490,0
20230620,164000,1222297725,3490,3490,3490,3490,0
20230620,163900,1222297725,3490,3490,3490,3490,0
20230620,163800,1222297725,3490,3490,3490,3490,0
20230620,163700,1222297725,3490,3490,3490,3490,0
20230620,163600,1222297725,3490,3490,3490,3490,0
20230620,163500,1222297725,3490,3490,3490,3490,0
20230620,163400,1222297725,3490,3490,3490,3490,0
20230620,163300,1222297725,3490,3490,3490,3490,0
20230620,163200,1222297725,3490,3490,3490,3490,0
20230620,163100,1222297725,3490,3490,3490,3490,0
20230620,163000,1222297725,3490,3490,3490,3490,0
20230620,162900,1222297725,3490,3490,3490,3490,0
20230620,162800,1222297725,3490,3490,3490,3490,0
20230620,162700,1222297725,3490,3490,3490,3490,0
20230620,162600,1222297725,3490,3490,3490,3490,0
20230620,162500,1222297725,3490,3490,3490,3490,0
20230620,162400,1222297725,3490,3490,3490,3490,0
20230620,162300,1222297725,3490,3490,3490,3490,0
20230620,162200,1222297725,3490,3490,3490,3490,0
20230620,162100,1222297725,3490,3490,3490,3490,0
20230620,162000,1222297725,3490,3490,3490,3490,0
20230620,161900,1222297725,3490,3490,3490,3490,0
20230620,161800,1222297725,3490,3490,3490,3490,0
20230620,161700,1222297725,3490,3490,3490,3490,0
20230620,161600,1222297725,3490,3490,3490,3490,0
20230620,161500,1222297725,3490,3490,3490,3490,5132
20230620,161400,1222297725,3490,3490,3490,3490,0
20230620,161300,1222297725,3490,3490,3490,3490,0
20230620,161200,1222297725,3490,3490,3490,3490,0
20230620,161100,1222297725,3490,3490,3490,3490,0
20230620,161000,1222297725,3490,3490,3490,3490,0
20230620,160900,1222297725,3490,3490,3490,3490,0
20230620,160800,1222297725,3490,3490,3490,3490,0
20230620,160700,1222297725,3490,3490,3490,3490,0
20230620,160600,1222297725,3490,3490,3490,3490,0
20230620,160500,1222297725,3490,3490,3490,3490,0
20230620,160400,1222297725,3490,3490,3490,3490,0
20230620,160300,1222297725,3490,3490,3490,3490,0
20230620,160200,1222297725,3490,3490,3490,3490,0
20230620,160100,1222297725,3490,3490,3490,3490,0
20230620,160000,1222297725,3490,3490,3490,3490,0
20230620,155900,1222297725,3490,3490,3490,3490,0
20230620,155800,1222297725,3490,3490,3490,3490,0
20230620,155700,1222297725,3490,3490,3490,3490,0
20230620,155600,1222297725,3490,3490,3490,3490,0
20230620,155500,1222297725,3490,3490,3490,3490,0
20230620,155400,1222297725,3490,3490,3490,3490,0
20230620,155300,1222297725,3490,3490,3490,3490,0
20230620,155200,1222297725,3490,3490,3490,3490,0
20230620,155100,1222297725,3490,3490,3490,3490,0
20230620,155000,1222297725,3490,3490,3490,3490,0
20230620,154900,1222297725,3490,3490,3490,3490,0
20230620,154800,1222297725,3490,3490,3490,3490,0
20230620,154700,1222297725,3490,3490,3490,3490,0
20230620,154600,1222297725,3490,3490,3490,3490,0
20230620,154500,1222297725,3490,3490,3490,3490,5132
20230620,154400,1222297725,3490,3490,3490,3490,0
20230620,154300,1222297725,3490,3490,3490,3490,0
20230620,154200,1222297725,3490,3490,3490,3490,0
20230620,154100,1222297725,3490,3490,3490,3490,0
20230620,154000,1222297725,3490,3490,3490,3490,0
20230620,153900,1222297725,3490,3490,3490,3490,0
20230620,153800,1222297725,3490,3490,3490,3490,0
20230620,153700,1222297725,3490,3490,3490,3490,0
20230620,153600,1222297725,3490,3490,3490,3490,0
20230620,153500,1222297725,3490,3490,3490,3490,0
20230620,153400,1222297725,3490,3490,3490,3490,0
20230620,153300,1222297725,3490,3490,3490,3490,0
20230620,153200,1222297725,3490,3490,3490,3490,0
20230620,153100,1222297725,3490,3490,3490,3490,0
20230620,153000,1222297725,3490,3490,3490,3490,5132
20230620,152900,1204387045,3490,3490,3490,3490,0
20230620,152800,1204387045,3490,3490,3490,3490,0
20230620,152700,1204387045,3490,3490,3490,3490,0
20230620,152600,1204387045,3490,3490,3490,3490,0
20230620,152500,1204387045,3490,3490,3490,3490,0
20230620,152400,1204387045,3490,3490,3490,3490,0
20230620,152300,1204387045,3490,3490,3490,3490,0
20230620,152200,1204387045,3490,3490,3490,3490,0
20230620,152100,1204387045,3490,3490,3490,3490,0
20230620,152000,1204387045,3490,3490,3490,3490,0
20230620,151900,1204387045,3490,3480,3495,3480,1875
20230620,151800,1197843485,3470,3475,3480,3465,2553
20230620,151700,1188991485,3475,3485,3485,3475,1578
20230620,151600,1183504710,3490,3500,3500,3490,2365
20230620,151500,1175240600,3500,3500,3500,3500,2196
20230620,151400,1167554600,3505,3500,3505,3500,865
20230620,151300,1164522970,3505,3505,3510,3505,2924
20230620,151200,1154274345,3505,3505,3505,3500,3199
20230620,151100,1143061945,3505,3500,3505,3500,1755
20230620,151000,1136911270,3505,3500,3505,3500,427
20230620,150900,1135415185,3500,3500,3500,3500,628
20230620,150800,1133217185,3500,3500,3500,3500,214
20230620,150700,1132468185,3500,3505,3505,3500,599
20230620,150600,1130368815,3505,3500,3505,3500,839
20230620,150500,1127431725,3505,3500,3505,3500,3282
20230620,150400,1115929705,3500,3485,3500,3485,22433
20230620,150300,1037461705,3490,3480,3490,3480,78
20230620,150200,1037189985,3480,3480,3480,3480,50
20230620,150100,1037015985,3480,3480,3480,3480,611
20230620,150000,1034889705,3480,3485,3485,3480,1786
20230620,145900,1028666760,3485,3485,3485,3485,380
20230620,145800,1027342460,3490,3490,3490,3490,1389
20230620,145700,1022494850,3490,3490,3490,3490,29
20230620,145600,1022393640,3490,3485,3490,3485,53
20230620,145500,1022208685,3485,3490,3490,3485,45
20230620,145400,1022051835,3490,3490,3490,3490,2140
20230620,145300,1014583235,3490,3490,3490,3490,1902
20230620,145200,1007945255,3485,3485,3485,3485,500
20230620,145100,1006202755,3490,3490,3490,3490,200
20230620,145000,1005504755,3490,3485,3490,3485,831
20230620,144900,1002604720,3485,3490,3490,3485,503
20230620,144800,1000851750,3485,3490,3490,3485,1108
20230620,144700,996990360,3490,3485,3490,3485,56
20230620,144600,996795075,3485,3485,3485,3485,1705
20230620,144500,990853150,3485,3485,3485,3485,293
20230620,144400,989832045,3485,3485,3485,3485,337
20230620,144300,988657600,3485,3485,3490,3485,3305
20230620,144200,977133525,3485,3485,3490,3480,1161
20230620,144100,973085975,3485,3485,3485,3485,1
20230620,144000,973082490,3485,3480,3485,3480,2
20230620,143900,973075525,3490,3490,3490,3490,29
20230620,143800,972974315,3480,3480,3480,3480,8
20230620,143700,972946475,3480,3480,3480,3480,0
20230620,143600,972946475,3480,3480,3480,3480,100
20230620,143500,972598475,3480,3480,3480,3480,95
20230620,143400,972267875,3480,3480,3480,3480,567
20230620,143300,970294715,3490,3490,3490,3490,1
20230620,143200,970291225,3480,3480,3480,3480,0
20230620,143100,970291225,3480,3480,3480,3480,0
20230620,143000,970291225,3480,3480,3480,3480,421
20230620,142900,968826145,3480,3480,3480,3480,10
20230620,142800,968791345,3480,3480,3480,3480,2
20230620,142700,968784385,3490,3480,3490,3480,1017
20230620,142600,965235085,3480,3480,3480,3480,0
20230620,142500,965235085,3480,3480,3480,3480,130
20230620,142400,964782685,3485,3485,3485,3485,362
20230620,142300,963521115,3490,3490,3490,3490,440
20230620,142200,961985515,3490,3490,3490,3490,505
20230620,142100,960223065,3485,3480,3485,3480,2876
20230620,142000,950201705,3480,3480,3480,3480,330
20230620,141900,949053305,3480,3480,3480,3480,938
20230620,141800,945789065,3475,3480,3480,3475,1062
20230620,141700,942098590,3480,3480,3480,3480,411
20230620,141600,940668310,3480,3480,3480,3480,2446
20230620,141500,932156230,3480,3485,3485,3480,662
20230620,141400,929849660,3485,3490,3490,3485,1454
20230620,141300,924779480,3490,3490,3490,3490,200
20230620,141200,924081480,3470,3470,3470,3470,167
20230620,141100,923501990,3485,3470,3490,3470,7275
20230620,141000,898142290,3470,3465,3470,3465,203
20230620,140900,897438550,3460,3460,3460,3460,30
20230620,140800,897334750,3460,3460,3460,3460,97
20230620,140700,896999130,3460,3460,3460,3460,500
20230620,140600,895269130,3460,3460,3460,3460,75
20230620,140500,895009630,3460,3460,3460,3460,1
20230620,140400,895006170,3455,3455,3455,3455,307
20230620,140300,893945485,3455,3455,3455,3455,0
20230620,140200,893945485,3455,3455,3455,3455,0
20230620,140100,893945485,3455,3455,3455,3455,0
20230620,140000,893945485,3455,3455,3455,3455,0
20230620,135900,893945485,3455,3455,3455,3455,1000
20230620,135800,890490485,3455,3455,3455,3455,70
20230620,135700,890248635,3460,3460,3460,3460,243
20230620,135600,889407855,3460,3460,3465,3460,1556
20230620,135500,884023600,3460,3465,3465,3460,1405
20230620,135400,879155580,3465,3465,3465,3465,1253
20230620,135300,874813935,3465,3465,3465,3465,1621
20230620,135200,869197170,3470,3470,3470,3470,0
20230620,135100,869197170,3470,3470,3470,3470,0
20230620,135000,869197170,3470,3470,3470,3470,0
20230620,134900,869197170,3470,3470,3470,3470,0
20230620,134800,869197170,3470,3475,3475,3470,131
20230620,134700,868742040,3475,3470,3475,3470,2
20230620,134600,868735095,3475,3475,3475,3475,0
20230620,134500,868735095,3475,3475,3475,3475,0
20230620,134400,868735095,3475,3475,3475,3475,50
20230620,134300,868561345,3475,3480,3480,3475,136
20230620,134200,868088735,3475,3475,3475,3475,56
20230620,134100,867894135,3475,3475,3475,3475,85
20230620,134000,867598760,3475,3475,3475,3475,257
20230620,133900,866705685,3475,3470,3475,3470,102
20230620,133800,866351730,3465,3465,3465,3465,0
20230620,133700,866351730,3465,3465,3465,3465,0
20230620,133600,866351730,3465,3465,3465,3465,0
20230620,133500,866351730,3465,3460,3470,3460,251
20230620,133400,865481165,3460,3460,3460,3460,0
20230620,133300,865481165,3460,3460,3460,3460,0
20230620,133200,865481165,3460,3460,3460,3460,0
20230620,133100,865481165,3460,3460,3460,3460,0
20230620,133000,865481165,3460,3460,3460,3460,50
20230620,132900,865308165,3460,3460,3460,3460,0
20230620,132800,865308165,3460,3460,3460,3460,118
20230620,132700,864899885,3460,3460,3460,3460,497
20230620,132600,863180265,3460,3460,3460,3460,303
20230620,132500,862131885,3460,3460,3460,3460,0
20230620,132400,862131885,3460,3460,3460,3460,0
20230620,132300,862131885,3460,3460,3460,3460,1
20230620,132200,862128425,3460,3460,3460,3460,390
20230620,132100,860779025,3460,3460,3460,3460,2
20230620,132000,860772105,3460,3460,3460,3460,0
20230620,131900,860772105,3460,3460,3460,3460,285
20230620,131800,859786005,3460,3460,3460,3460,98
20230620,131700,859446925,3460,3460,3460,3460,2
20230620,131600,859440005,3470,3470,3470,3470,2
20230620,131500,859433065,3475,3475,3475,3475,0
20230620,131400,859433065,3475,3475,3475,3475,0
20230620,131300,859433065,3475,3475,3475,3475,200
20230620,131200,858738065,3455,3455,3455,3455,0
20230620,131100,858738065,3455,3455,3455,3455,0
20230620,131000,858738065,3455,3455,3455,3455,0
20230620,130900,858738065,3455,3460,3460,3455,3304
20230620,130800,847317495,3480,3480,3480,3480,0
20230620,130700,847317495,3480,3480,3480,3480,14
20230620,130600,847268775,3480,3480,3480,3480,44
20230620,130500,847115655,3460,3460,3460,3460,582
20230620,130400,845101935,3480,3480,3480,3480,0
20230620,130300,845101935,3480,3485,3485,3460,321
20230620,130200,843983385,3485,3470,3485,3470,1935
20230620,130100,837247045,3470,3470,3470,3470,100
20230620,130000,836900045,3470,3470,3470,3470,100
20230620,125900,836553045,3480,3480,3480,3480,71
20230620,125800,836305965,3485,3485,3485,3485,1
20230620,125700,836302480,3460,3465,3485,3460,6417
20230620,125600,814047635,3465,3465,3465,3465,0
20230620,125500,814047635,3465,3465,3465,3465,734
20230620,125400,811504325,3470,3470,3470,3470,100
20230620,125300,811157325,3475,3475,3475,3475,0
20230620,125200,811157325,3475,3475,3475,3475,0
20230620,125100,811157325,3475,3475,3475,3475,10
20230620,125000,811122575,3475,3470,3475,3470,22
20230620,124900,811046175,3465,3465,3465,3465,0
20230620,124800,811046175,3465,3465,3465,3465,0
20230620,124700,811046175,3465,3465,3465,3465,3
20230620,124600,811035780,3470,3470,3470,3470,0
20230620,124500,811035780,3470,3470,3470,3470,1
20230620,124400,811032310,3470,3470,3470,3470,1
20230620,124300,811028840,3475,3475,3475,3475,0
20230620,124200,811028840,3475,3475,3475,3475,29
20230620,124100,810928065,3475,3475,3475,3475,135
20230620,124000,810458940,3475,3475,3475,3475,50
20230620,123900,810285190,3475,3470,3475,3470,61
20230620,123800,810073220,3475,3475,3475,3475,0
20230620,123700,810073220,3475,3475,3475,3475,0
20230620,123600,810073220,3475,3475,3475,3475,0
20230620,123500,810073220,3475,3475,3475,3475,5
20230620,123400,810055845,3475,3475,3475,3475,1
20230620,123300,810052370,3475,3475,3475,3475,30
20230620,123200,809948120,3475,3475,3475,3475,0
20230620,123100,809948120,3475,3475,3475,3475,0
20230620,123000,809948120,3475,3475,3475,3475,5
20230620,122900,809930745,3465,3465,3465,3465,0
20230620,122800,809930745,3465,3465,3465,3465,0
20230620,122700,809930745,3465,3465,3465,3465,0
20230620,122600,809930745,3465,3465,3465,3465,347
20230620,122500,808728390,3475,3470,3475,3470,286
20230620,122400,807734720,3470,3470,3470,3470,324
20230620,122300,806610440,3465,3465,3465,3465,0
20230620,122200,806610440,3465,3465,3465,3465,19
20230620,122100,806544605,3465,3465,3465,3465,0
20230620,122000,806544605,3465,3460,3465,3460,61
20230620,121900,806333540,3465,3465,3465,3465,15
20230620,121800,806281565,3465,3465,3465,3465,270
20230620,121700,805346015,3465,3465,3465,3465,5
20230620,121600,805328690,3465,3465,3465,3465,0
20230620,121500,805328690,3465,3465,3465,3465,0
20230620,121400,805328690,3465,3465,3465,3465,0
20230620,121300,805328690,3465,3465,3465,3465,0
20230620,121200,805328690,3465,3465,3465,3465,0
20230620,121100,805328690,3465,3465,3465,3465,11
20230620,121000,805290575,3465,3465,3465,3465,20
20230620,120900,805221275,3470,3470,3470,3470,0
20230620,120800,805221275,3470,3470,3470,3470,0
20230620,120700,805221275,3470,3470,3470,3470,0
20230620,120600,805221275,3470,3470,3470,3470,1
20230620,120500,805217805,3465,3470,3470,3465,105
20230620,120400,804853550,3470,3470,3470,3470,100
20230620,120300,804506550,3465,3465,3465,3465,90
20230620,120200,804194700,3460,3460,3460,3460,4500
20230620,120100,788624700,3460,3465,3465,3460,36
20230620,120000,788499965,3465,3465,3465,3465,7
20230620,115900,788475710,3460,3460,3460,3460,76
20230620,115800,788212750,3460,3460,3460,3460,0
20230620,115700,788212750,3460,3460,3460,3460,94
20230620,115600,787887510,3460,3460,3460,3460,0
20230620,115500,787887510,3460,3460,3460,3460,0
20230620,115400,787887510,3460,3460,3460,3460,160
20230620,115300,787333910,3465,3465,3465,3465,0
20230620,115200,787333910,3465,3465,3465,3465,1
20230620,115100,787330445,3460,3460,3460,3460,0
20230620,115000,787330445,3460,3460,3460,3460,198
20230620,114900,786645365,3450,3450,3450,3450,219
20230620,114800,785889815,3450,3455,3455,3450,8337
20230620,114700,757126705,3455,3455,3455,3455,0
20230620,114600,757126705,3455,3455,3455,3455,0
20230620,114500,757126705,3455,3455,3455,3455,3068
20230620,114400,746526765,3455,3455,3455,3455,600
20230620,114300,744453765,3455,3455,3455,3455,1660
20230620,114200,738718465,3460,3460,3460,3460,2
20230620,114100,738711545,3460,3460,3460,3460,10388
20230620,114000,702769065,3465,3465,3465,3465,0
20230620,113900,702769065,3465,3465,3465,3460,1685
20230620,113800,696932060,3465,3470,3470,3465,11425
20230620,113700,657340930,3470,3470,3470,3470,5983
20230620,113600,636579920,3475,3480,3480,3475,3862
20230620,113500,623159465,3475,3480,3480,3475,1100
20230620,113400,619333435,3475,3485,3485,3475,100
20230620,113300,618985410,3485,3485,3485,3485,49
20230620,113200,618814645,3480,3480,3480,3480,0
20230620,113100,618814645,3480,3480,3480,3480,24
20230620,113000,618731125,3480,3480,3480,3480,41
20230620,112900,618588445,3480,3485,3485,3480,260
20230620,112800,617683350,3485,3485,3485,3485,365
20230620,112700,616411325,3480,3480,3480,3480,947
20230620,112600,613115765,3475,3475,3475,3475,1
20230620,112500,613112290,3475,3475,3475,3475,0
20230620,112400,613112290,3475,3475,3475,3475,300
20230620,112300,612069790,3480,3480,3480,3480,0
20230620,112200,612069790,3480,3475,3480,3475,211
20230620,112100,611336065,3470,3470,3470,3470,3606
20230620,112000,598823245,3470,3470,3470,3470,108
20230620,111900,598448485,3475,3475,3475,3475,1
20230620,111800,598445010,3475,3475,3475,3475,159
20230620,111700,597892485,3475,3475,3475,3475,550
20230620,111600,595981235,3475,3475,3475,3475,2011
20230620,111500,588993010,3475,3475,3475,3475,0
20230620,111400,588993010,3475,3475,3475,3475,1312
20230620,111300,584433810,3475,3475,3475,3475,0
20230620,111200,584433810,3475,3475,3475,3475,450
20230620,111100,582870060,3475,3475,3480,3475,105
20230620,111000,582505180,3475,3475,3475,3475,0
20230620,110900,582505180,3475,3475,3475,3475,1002
20230620,110800,579023230,3475,3475,3475,3475,108
20230620,110700,578647930,3475,3475,3475,3475,0
20230620,110600,578647930,3475,3480,3480,3475,1481
20230620,110500,573501300,3480,3480,3480,3480,3123
20230620,110400,562633260,3485,3485,3485,3485,1648
20230620,110300,556889980,3485,3485,3485,3485,1
20230620,110200,556886495,3485,3480,3485,3480,333
20230620,110100,555726355,3485,3485,3485,3485,286
20230620,110000,554729645,3485,3480,3485,3480,36
20230620,105900,554604335,3480,3480,3480,3480,305
20230620,105800,553542935,3485,3485,3485,3485,1
20230620,105700,553539450,3485,3485,3485,3480,1261
20230620,105600,549144920,3485,3485,3485,3485,5000
20230620,105500,531719920,3485,3495,3495,3485,5805
20230620,105400,511474925,3495,3495,3495,3495,506
20230620,105300,509706455,3495,3490,3495,3490,126
20230620,105200,509266690,3490,3490,3490,3490,5
20230620,105100,509249240,3490,3490,3490,3490,2505
20230620,105000,500506790,3490,3490,3490,3490,0
20230620,104900,500506790,3490,3490,3490,3490,1100
20230620,104800,496667790,3490,3495,3500,3490,2245
20230620,104700,488828450,3495,3500,3500,3495,332
20230620,104600,487668070,3495,3490,3495,3490,5874
20230620,104500,467139940,3490,3490,3490,3490,577
20230620,104400,465126210,3495,3495,3495,3495,19
20230620,104300,465059805,3490,3490,3490,3490,1359
20230620,104200,460316895,3495,3490,3495,3490,210
20230620,104100,459583495,3490,3490,3495,3490,541
20230620,104000,457695400,3490,3485,3490,3485,4
20230620,103900,457681455,3485,3490,3490,3485,3166
20230620,103800,446638040,3490,3490,3490,3490,150
20230620,103700,446114540,3490,3490,3490,3490,126
20230620,103600,445674800,3490,3490,3490,3490,451
20230620,103500,444100810,3490,3495,3495,3490,472
20230620,103400,442453520,3490,3490,3490,3490,996
20230620,103300,438977480,3490,3490,3495,3490,2155
20230620,103200,431456510,3495,3490,3495,3490,314
20230620,103100,430359160,3490,3495,3495,3490,511
20230620,103000,428574340,3495,3495,3495,3490,336
20230620,102900,427400660,3490,3490,3495,3490,210
20230620,102800,426667510,3490,3490,3490,3490,610
20230620,102700,424538610,3490,3485,3490,3485,1130
20230620,102600,420594915,3485,3485,3490,3485,1084
20230620,102500,416817170,3490,3485,3490,3485,12
20230620,102400,416775345,3485,3485,3485,3485,1687
20230620,102300,410896150,3485,3485,3485,3485,10
20230620,102200,410861300,3480,3485,3485,3480,201
20230620,102100,410161770,3480,3480,3480,3480,0
20230620,102000,410161770,3480,3490,3490,3480,1589
20230620,101900,404619170,3490,3485,3490,3480,1703
20230620,101800,398677385,3480,3480,3480,3480,91
20230620,101700,398360705,3475,3480,3480,3475,104
20230620,101600,397998825,3475,3490,3495,3475,5365
20230620,101500,379287565,3485,3485,3490,3485,899
20230620,101400,376153570,3490,3485,3490,3485,752
20230620,101300,373529100,3490,3480,3490,3470,1379
20230620,101200,368720345,3470,3470,3470,3470,50
20230620,101100,368546845,3475,3475,3475,3475,1306
20230620,101000,364008495,3475,3475,3475,3475,648
20230620,100900,361756695,3470,3475,3475,3470,593
20230620,100800,359697275,3475,3470,3475,3470,136
20230620,100700,359224920,3465,3465,3465,3465,11
20230620,100600,359186805,3465,3465,3465,3465,158
20230620,100500,358639335,3465,3460,3465,3460,290
20230620,100400,357634490,3465,3465,3465,3465,0
20230620,100300,357634490,3465,3465,3465,3465,0
20230620,100200,357634490,3465,3460,3465,3460,100
20230620,100100,357287995,3465,3455,3465,3455,944
20230620,100000,354021245,3455,3455,3455,3455,44
20230620,095900,353869225,3450,3450,3450,3450,0
20230620,095800,353869225,3450,3450,3450,3450,32
20230620,095700,353758825,3455,3460,3460,3455,1042
20230620,095600,350157390,3455,3455,3455,3455,1
20230620,095500,350153935,3455,3455,3455,3455,0
20230620,095400,350153935,3455,3450,3455,3450,641
20230620,095300,347940530,3450,3450,3450,3450,250
20230620,095200,347078030,3455,3455,3455,3455,110
20230620,095100,346697980,3455,3455,3455,3455,0
20230620,095000,346697980,3455,3460,3460,3455,11
20230620,094900,346659970,3460,3460,3460,3460,0
20230620,094800,346659970,3460,3460,3460,3460,1
20230620,094700,346656510,3460,3460,3460,3460,1
20230620,094600,346653050,3450,3450,3450,3450,0
20230620,094500,346653050,3450,3455,3455,3450,921
20230620,094400,343475550,3450,3455,3455,3450,150
20230620,094300,342958025,3450,3455,3455,3450,2010
20230620,094200,336023375,3450,3460,3460,3450,3139
20230620,094100,325180340,3460,3460,3460,3460,1
20230620,094000,325176880,3465,3460,3465,3460,261
20230620,093900,324273295,3460,3460,3460,3460,9
20230620,093800,324242155,3465,3465,3465,3465,0
20230620,093700,324242155,3465,3460,3465,3460,496
20230620,093600,322525990,3460,3460,3460,3455,18
20230620,093500,322463780,3460,3460,3460,3460,129
20230620,093400,322017440,3460,3460,3460,3460,546
20230620,093300,320128280,3460,3460,3460,3460,200
20230620,093200,319436280,3460,3460,3460,3455,252
20230620,093100,318565065,3455,3470,3470,3455,1011
20230620,093000,315071435,3460,3465,3465,3460,515
20230620,092900,313289090,3460,3460,3465,3460,11899
20230620,092800,272111990,3460,3460,3460,3460,100
20230620,092700,271765990,3460,3460,3465,3460,882
20230620,092600,268714210,3465,3465,3465,3465,327
20230620,092500,267581155,3465,3465,3465,3465,550
20230620,092400,265675405,3465,3465,3465,3465,30
20230620,092300,265571455,3465,3470,3470,3465,500
20230620,092200,263838855,3465,3465,3465,3465,209
20230620,092100,263114670,3465,3465,3465,3465,554
20230620,092000,261195060,3460,3480,3480,3460,5346
20230620,091900,242654435,3480,3480,3480,3480,453
20230620,091800,241077995,3490,3495,3500,3490,12888
20230620,091700,196080830,3495,3490,3495,3480,7905
20230620,091600,168459260,3475,3485,3490,3475,4520
20230620,091500,152698820,3490,3475,3490,3475,3733
20230620,091400,139692735,3475,3445,3480,3445,8319
20230620,091300,110868630,3435,3440,3445,3435,1741
20230620,091200,104885485,3435,3440,3440,3435,2150
20230620,091100,97497260,3435,3445,3445,3430,512
20230620,091000,95740520,3420,3460,3460,3415,15447
20230620,090900,42744565,3460,3465,3465,3460,17
20230620,090800,42685665,3460,3465,3465,3450,1619
20230620,090700,37091570,3460,3460,3460,3460,5
20230620,090600,37074270,3465,3450,3465,3450,26
20230620,090500,36984195,3450,3460,3460,3450,2426
20230620,090400,28591995,3450,3450,3450,3450,1472
20230620,090300,23513595,3450,3450,3450,3450,626
20230620,090200,21353895,3445,3435,3445,3430,3090
20230620,090100,10723835,3445,3460,3460,3440,1248
20230620,090000,6421320,3460,3450,3460,3450,1861