stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,185600,48957029470,15360,15360,15360,15360,31096
20230619,185500,48957029470,15360,15360,15360,15360,0
20230619,185400,48957029470,15360,15360,15360,15360,0
20230619,185300,48957029470,15360,15360,15360,15360,0
20230619,185200,48957029470,15360,15360,15360,15360,0
20230619,185100,48957029470,15360,15360,15360,15360,0
20230619,185000,48957029470,15360,15360,15360,15360,0
20230619,184900,48957029470,15360,15360,15360,15360,0
20230619,184800,48957029470,15360,15360,15360,15360,0
20230619,184700,48957029470,15360,15360,15360,15360,0
20230619,184600,48957029470,15360,15360,15360,15360,0
20230619,184500,48957029470,15360,15360,15360,15360,0
20230619,184400,48957029470,15360,15360,15360,15360,0
20230619,184300,48957029470,15360,15360,15360,15360,0
20230619,184200,48957029470,15360,15360,15360,15360,0
20230619,184100,48957029470,15360,15360,15360,15360,0
20230619,184000,48957029470,15360,15360,15360,15360,0
20230619,183900,48957029470,15360,15360,15360,15360,0
20230619,183800,48957029470,15360,15360,15360,15360,0
20230619,183700,48957029470,15360,15360,15360,15360,0
20230619,183600,48957029470,15360,15360,15360,15360,0
20230619,183500,48957029470,15360,15360,15360,15360,0
20230619,183400,48957029470,15360,15360,15360,15360,0
20230619,183300,48957029470,15360,15360,15360,15360,0
20230619,183200,48957029470,15360,15360,15360,15360,0
20230619,183100,48957029470,15360,15360,15360,15360,0
20230619,183000,48957029470,15360,15360,15360,15360,0
20230619,182900,48957029470,15360,15360,15360,15360,0
20230619,182800,48957029470,15360,15360,15360,15360,0
20230619,182700,48957029470,15360,15360,15360,15360,0
20230619,182600,48957029470,15360,15360,15360,15360,31096
20230619,182500,48957029470,15360,15360,15360,15360,0
20230619,182400,48957029470,15360,15360,15360,15360,0
20230619,182300,48957029470,15360,15360,15360,15360,0
20230619,182200,48957029470,15360,15360,15360,15360,0
20230619,182100,48957029470,15360,15360,15360,15360,0
20230619,182000,48957029470,15360,15360,15360,15360,0
20230619,181900,48957029470,15360,15360,15360,15360,0
20230619,181800,48957029470,15360,15360,15360,15360,0
20230619,181700,48957029470,15360,15360,15360,15360,0
20230619,181600,48957029470,15360,15360,15360,15360,0
20230619,181500,48957029470,15360,15360,15360,15360,0
20230619,181400,48957029470,15360,15360,15360,15360,0
20230619,181300,48957029470,15360,15360,15360,15360,0
20230619,181200,48957029470,15360,15360,15360,15360,0
20230619,181100,48957029470,15360,15360,15360,15360,0
20230619,181000,48957029470,15360,15360,15360,15360,0
20230619,180900,48957029470,15360,15360,15360,15360,0
20230619,180800,48957029470,15360,15360,15360,15360,0
20230619,180700,48957029470,15360,15360,15360,15360,0
20230619,180600,48957029470,15360,15360,15360,15360,0
20230619,180500,48957029470,15360,15360,15360,15360,0
20230619,180400,48957029470,15360,15360,15360,15360,0
20230619,180300,48957029470,15360,15360,15360,15360,0
20230619,180200,48957029470,15360,15360,15360,15360,0
20230619,180100,48957029470,15360,15360,15360,15360,0
20230619,180000,48957029470,15360,15360,15360,15360,0
20230619,175900,48957029470,15360,15360,15360,15360,0
20230619,175800,48957029470,15360,15360,15360,15360,0
20230619,175700,48957029470,15360,15360,15360,15360,0
20230619,175600,48957029470,15360,15360,15360,15360,31096
20230619,175500,48957029470,15360,15360,15360,15360,0
20230619,175400,48957029470,15360,15360,15360,15360,0
20230619,175300,48957029470,15360,15360,15360,15360,0
20230619,175200,48957029470,15360,15360,15360,15360,0
20230619,175100,48957029470,15360,15360,15360,15360,0
20230619,175000,48957029470,15360,15360,15360,15360,0
20230619,174900,48957029470,15360,15360,15360,15360,0
20230619,174800,48957029470,15360,15360,15360,15360,0
20230619,174700,48957029470,15360,15360,15360,15360,0
20230619,174600,48957029470,15360,15360,15360,15360,0
20230619,174500,48957029470,15360,15360,15360,15360,0
20230619,174400,48957029470,15360,15360,15360,15360,0
20230619,174300,48957029470,15360,15360,15360,15360,0
20230619,174200,48957029470,15360,15360,15360,15360,0
20230619,174100,48957029470,15360,15360,15360,15360,0
20230619,174000,48957029470,15360,15360,15360,15360,0
20230619,173900,48957029470,15360,15360,15360,15360,0
20230619,173800,48957029470,15360,15360,15360,15360,0
20230619,173700,48957029470,15360,15360,15360,15360,0
20230619,173600,48957029470,15360,15360,15360,15360,0
20230619,173500,48957029470,15360,15360,15360,15360,0
20230619,173400,48957029470,15360,15360,15360,15360,0
20230619,173300,48957029470,15360,15360,15360,15360,0
20230619,173200,48957029470,15360,15360,15360,15360,0
20230619,173100,48957029470,15360,15360,15360,15360,0
20230619,173000,48957029470,15360,15360,15360,15360,0
20230619,172900,48957029470,15360,15360,15360,15360,0
20230619,172800,48957029470,15360,15360,15360,15360,0
20230619,172700,48957029470,15360,15360,15360,15360,0
20230619,172600,48957029470,15360,15360,15360,15360,31096
20230619,172500,48957029470,15360,15360,15360,15360,0
20230619,172400,48957029470,15360,15360,15360,15360,0
20230619,172300,48957029470,15360,15360,15360,15360,0
20230619,172200,48957029470,15360,15360,15360,15360,0
20230619,172100,48957029470,15360,15360,15360,15360,0
20230619,172000,48957029470,15360,15360,15360,15360,0
20230619,171900,48957029470,15360,15360,15360,15360,0
20230619,171800,48957029470,15360,15360,15360,15360,0
20230619,171700,48957029470,15360,15360,15360,15360,0
20230619,171600,48957029470,15360,15360,15360,15360,0
20230619,171500,48957029470,15360,15360,15360,15360,0
20230619,171400,48957029470,15360,15360,15360,15360,0
20230619,171300,48957029470,15360,15360,15360,15360,0
20230619,171200,48957029470,15360,15360,15360,15360,0
20230619,171100,48957029470,15360,15360,15360,15360,0
20230619,171000,48957029470,15360,15360,15360,15360,0
20230619,170900,48957029470,15360,15360,15360,15360,0
20230619,170800,48957029470,15360,15360,15360,15360,0
20230619,170700,48957029470,15360,15360,15360,15360,0
20230619,170600,48957029470,15360,15360,15360,15360,0
20230619,170500,48957029470,15360,15360,15360,15360,0
20230619,170400,48957029470,15360,15360,15360,15360,0
20230619,170300,48957029470,15360,15360,15360,15360,0
20230619,170200,48957029470,15360,15360,15360,15360,0
20230619,170100,48957029470,15360,15360,15360,15360,0
20230619,170000,48957029470,15360,15360,15360,15360,0
20230619,165900,48957029470,15360,15360,15360,15360,0
20230619,165800,48957029470,15360,15360,15360,15360,0
20230619,165700,48957029470,15360,15360,15360,15360,0
20230619,165600,48957029470,15360,15360,15360,15360,31096
20230619,165500,48957029470,15360,15360,15360,15360,0
20230619,165400,48957029470,15360,15360,15360,15360,0
20230619,165300,48957029470,15360,15360,15360,15360,0
20230619,165200,48957029470,15360,15360,15360,15360,0
20230619,165100,48957029470,15360,15360,15360,15360,0
20230619,165000,48957029470,15360,15360,15360,15360,0
20230619,164900,48957029470,15360,15360,15360,15360,0
20230619,164800,48957029470,15360,15360,15360,15360,0
20230619,164700,48957029470,15360,15360,15360,15360,0
20230619,164600,48957029470,15360,15360,15360,15360,0
20230619,164500,48957029470,15360,15360,15360,15360,0
20230619,164400,48957029470,15360,15360,15360,15360,0
20230619,164300,48957029470,15360,15360,15360,15360,0
20230619,164200,48957029470,15360,15360,15360,15360,0
20230619,164100,48957029470,15360,15360,15360,15360,0
20230619,164000,48957029470,15360,15360,15360,15360,0
20230619,163900,48957029470,15360,15360,15360,15360,0
20230619,163800,48957029470,15360,15360,15360,15360,0
20230619,163700,48957029470,15360,15360,15360,15360,0
20230619,163600,48957029470,15360,15360,15360,15360,0
20230619,163500,48957029470,15360,15360,15360,15360,0
20230619,163400,48957029470,15360,15360,15360,15360,0
20230619,163300,48957029470,15360,15360,15360,15360,0
20230619,163200,48957029470,15360,15360,15360,15360,0
20230619,163100,48957029470,15360,15360,15360,15360,0
20230619,163000,48957029470,15360,15360,15360,15360,0
20230619,162900,48957029470,15360,15360,15360,15360,0
20230619,162800,48957029470,15360,15360,15360,15360,0
20230619,162700,48957029470,15360,15360,15360,15360,0
20230619,162600,48957029470,15360,15360,15360,15360,31096
20230619,162500,48957029470,15360,15360,15360,15360,0
20230619,162400,48957029470,15360,15360,15360,15360,0
20230619,162300,48957029470,15360,15360,15360,15360,0
20230619,162200,48957029470,15360,15360,15360,15360,0
20230619,162100,48957029470,15360,15360,15360,15360,0
20230619,162000,48957029470,15360,15360,15360,15360,0
20230619,161900,48957029470,15360,15360,15360,15360,0
20230619,161800,48957029470,15360,15360,15360,15360,0
20230619,161700,48957029470,15360,15360,15360,15360,0
20230619,161600,48957029470,15360,15360,15360,15360,0
20230619,161500,48957029470,15360,15360,15360,15360,0
20230619,161400,48957029470,15360,15360,15360,15360,0
20230619,161300,48957029470,15360,15360,15360,15360,0
20230619,161200,48957029470,15360,15360,15360,15360,0
20230619,161100,48957029470,15360,15360,15360,15360,0
20230619,161000,48957029470,15360,15360,15360,15360,0
20230619,160900,48957029470,15360,15360,15360,15360,0
20230619,160800,48957029470,15360,15360,15360,15360,0
20230619,160700,48957029470,15360,15360,15360,15360,0
20230619,160600,48957029470,15360,15360,15360,15360,0
20230619,160500,48957029470,15360,15360,15360,15360,0
20230619,160400,48957029470,15360,15360,15360,15360,0
20230619,160300,48957029470,15360,15360,15360,15360,0
20230619,160200,48957029470,15360,15360,15360,15360,0
20230619,160100,48957029470,15360,15360,15360,15360,0
20230619,160000,48957029470,15360,15360,15360,15360,0
20230619,155900,48957029470,15360,15360,15360,15360,0
20230619,155800,48957029470,15360,15360,15360,15360,0
20230619,155700,48957029470,15360,15360,15360,15360,0
20230619,155600,48957029470,15360,15360,15360,15360,31096
20230619,155500,48957029470,15360,15360,15360,15360,0
20230619,155400,48957029470,15360,15360,15360,15360,0
20230619,155300,48957029470,15360,15360,15360,15360,0
20230619,155200,48957029470,15360,15360,15360,15360,0
20230619,155100,48957029470,15360,15360,15360,15360,0
20230619,155000,48957029470,15360,15360,15360,15360,0
20230619,154900,48957029470,15360,15360,15360,15360,0
20230619,154800,48957029470,15360,15360,15360,15360,0
20230619,154700,48957029470,15360,15360,15360,15360,0
20230619,154600,48957029470,15360,15360,15360,15360,0
20230619,154500,48957029470,15360,15360,15360,15360,0
20230619,154400,48957029470,15360,15360,15360,15360,0
20230619,154300,48957029470,15360,15360,15360,15360,0
20230619,154200,48957029470,15360,15360,15360,15360,0
20230619,154100,48957029470,15360,15360,15360,15360,0
20230619,154000,48957029470,15360,15360,15360,15360,0
20230619,153900,48957029470,15360,15360,15360,15360,0
20230619,153800,48957029470,15360,15360,15360,15360,0
20230619,153700,48957029470,15360,15360,15360,15360,0
20230619,153600,48957029470,15360,15360,15360,15360,0
20230619,153500,48957029470,15360,15360,15360,15360,0
20230619,153400,48957029470,15360,15360,15360,15360,0
20230619,153300,48957029470,15360,15360,15360,15360,0
20230619,153200,48957029470,15360,15360,15360,15360,0
20230619,153100,48957029470,15360,15360,15360,15360,0
20230619,153000,48957029470,15360,15360,15360,15360,31096
20230619,152900,48479394910,15360,15360,15360,15360,0
20230619,152800,48479394910,15360,15360,15360,15360,0
20230619,152700,48479394910,15360,15360,15360,15360,0
20230619,152600,48479394910,15360,15360,15360,15360,0
20230619,152500,48479394910,15360,15360,15360,15360,0
20230619,152400,48479394910,15360,15360,15360,15360,0
20230619,152300,48479394910,15360,15360,15360,15360,0
20230619,152200,48479394910,15360,15360,15360,15360,0
20230619,152100,48479394910,15360,15360,15360,15360,0
20230619,152000,48479394910,15360,15360,15360,15360,0
20230619,151900,48479394910,15360,15370,15370,15350,3021
20230619,151800,48432970200,15360,15370,15380,15360,4805
20230619,151700,48359136920,15370,15380,15380,15370,3748
20230619,151600,48301518160,15380,15380,15380,15370,1650
20230619,151500,48276142800,15380,15370,15380,15360,3688
20230619,151400,48219461240,15370,15370,15370,15350,3699
20230619,151300,48162638630,15360,15380,15380,15360,4243
20230619,151200,48097427260,15380,15370,15380,15360,4304
20230619,151100,48031278750,15370,15370,15370,15360,2260
20230619,151000,47996544770,15370,15360,15370,15350,2663
20230619,150900,47955626560,15360,15360,15370,15350,2246
20230619,150800,47921123570,15360,15330,15360,15320,3417
20230619,150700,47868734730,15330,15360,15370,15330,4945
20230619,150600,47792826220,15360,15360,15360,15350,2147
20230619,150500,47759851220,15350,15360,15360,15340,4432
20230619,150400,47691797530,15350,15360,15360,15350,1118
20230619,150300,47674626490,15360,15360,15360,15350,4663
20230619,150200,47603005320,15360,15350,15360,15350,3410
20230619,150100,47550635650,15360,15340,15360,15340,2012
20230619,150000,47519751800,15330,15350,15350,15330,4586
20230619,145900,47449401990,15350,15350,15350,15340,4828
20230619,145800,47375303380,15340,15350,15350,15340,3075
20230619,145700,47328111010,15350,15340,15350,15330,2590
20230619,145600,47288365830,15340,15340,15340,15330,1121
20230619,145500,47271170000,15340,15320,15340,15320,2166
20230619,145400,47237965820,15320,15320,15320,15310,1243
20230619,145300,47218924130,15310,15320,15320,15310,2039
20230619,145200,47187686710,15320,15320,15320,15310,1104
20230619,145100,47170775180,15320,15320,15330,15310,1930
20230619,145000,47141207460,15330,15320,15330,15320,3221
20230619,144900,47091850770,15320,15310,15330,15310,3497
20230619,144800,47038275310,15320,15320,15320,15310,1277
20230619,144700,47018717240,15320,15310,15320,15310,1137
20230619,144600,47001303900,15320,15300,15320,15300,1753
20230619,144500,46974457850,15320,15320,15320,15300,6055
20230619,144400,46881731920,15320,15310,15320,15310,1320
20230619,144300,46861513370,15320,15300,15320,15300,2089
20230619,144200,46829517270,15310,15300,15320,15300,3217
20230619,144100,46780271620,15310,15300,15310,15300,2184
20230619,144000,46746846660,15300,15300,15310,15300,993
20230619,143900,46731648970,15310,15310,15310,15300,1367
20230619,143800,46710722990,15300,15290,15310,15290,3552
20230619,143700,46656367920,15300,15290,15300,15280,2974
20230619,143600,46610878990,15290,15300,15300,15290,1834
20230619,143500,46582829500,15300,15270,15300,15270,1607
20230619,143400,46558259290,15270,15290,15290,15260,10032
20230619,143300,46405000850,15290,15290,15300,15280,3248
20230619,143200,46355340480,15290,15300,15310,15290,2587
20230619,143100,46315767610,15300,15310,15320,15290,2491
20230619,143000,46277652140,15310,15320,15330,15300,2916
20230619,142900,46232998910,15330,15320,15330,15320,972
20230619,142800,46218107470,15320,15320,15330,15300,3606
20230619,142700,46162869700,15330,15320,15340,15320,2154
20230619,142600,46129853960,15320,15340,15340,15320,5028
20230619,142500,46052790720,15340,15280,15340,15270,5869
20230619,142400,45962910650,15280,15280,15290,15270,3758
20230619,142300,45905479600,15290,15270,15290,15270,3041
20230619,142200,45859018640,15270,15270,15280,15260,4329
20230619,142100,45792928090,15260,15260,15270,15260,2833
20230619,142000,45749672000,15270,15260,15270,15250,1142
20230619,141900,45732245330,15260,15260,15270,15240,5653
20230619,141800,45645994390,15280,15300,15300,15260,5707
20230619,141700,45558820380,15290,15290,15300,15280,2298
20230619,141600,45523678850,15290,15300,15300,15290,2144
20230619,141500,45490886580,15300,15310,15310,15290,3433
20230619,141400,45438371180,15310,15320,15330,15300,849
20230619,141300,45425370430,15330,15300,15330,15290,1870
20230619,141200,45396744020,15300,15300,15300,15290,2331
20230619,141100,45361080900,15310,15280,15310,15270,12146
20230619,141000,45175445580,15280,15270,15280,15260,2567
20230619,140900,45136245200,15280,15270,15280,15260,4763
20230619,140800,45063493280,15270,15260,15270,15260,2221
20230619,140700,45029590820,15260,15270,15270,15260,2014
20230619,140600,44998847990,15270,15270,15280,15260,3419
20230619,140500,44946630440,15270,15260,15280,15260,3065
20230619,140400,44899837690,15260,15260,15270,15250,4530
20230619,140300,44830703250,15250,15260,15260,15250,1640
20230619,140200,44805683780,15260,15250,15260,15240,3248
20230619,140100,44756142300,15250,15270,15270,15240,5096
20230619,140000,44678412470,15270,15250,15280,15250,4016
20230619,135900,44617097810,15260,15250,15260,15240,1393
20230619,135800,44595850380,15260,15270,15270,15240,1882
20230619,135700,44567147760,15250,15250,15270,15240,4357
20230619,135600,44500687580,15250,15260,15270,15250,4323
20230619,135500,44434740360,15270,15280,15280,15250,5012
20230619,135400,44358226600,15290,15340,15350,15280,8378
20230619,135300,44229901680,15340,15350,15380,15340,2298
20230619,135200,44194612590,15350,15390,15390,15350,3846
20230619,135100,44135457780,15390,15390,15400,15390,2820
20230619,135000,44092050710,15390,15390,15400,15380,3613
20230619,134900,44036438030,15390,15370,15390,15360,2341
20230619,134800,44000435380,15360,15350,15380,15350,2772
20230619,134700,43957843310,15350,15350,15360,15350,814
20230619,134600,43945342080,15350,15360,15360,15300,9385
20230619,134500,43801504150,15360,15360,15360,15350,1701
20230619,134400,43775386760,15360,15350,15360,15320,2195
20230619,134300,43741708030,15350,15360,15370,15310,6746
20230619,134200,43638238070,15360,15380,15380,15350,5302
20230619,134100,43556798120,15370,15370,15390,15360,3281
20230619,134000,43506355590,15360,15400,15400,15360,7790
20230619,133900,43386619320,15400,15390,15400,15380,4005
20230619,133800,43324993840,15390,15390,15400,15380,2972
20230619,133700,43279253530,15390,15410,15410,15380,6892
20230619,133600,43173146840,15410,15420,15420,15400,4669
20230619,133500,43101217060,15420,15420,15430,15410,3467
20230619,133400,43047754230,15420,15420,15430,15410,4270
20230619,133300,42981925330,15410,15420,15450,15410,9333
20230619,133200,42837909360,15430,15450,15450,15410,8698
20230619,133100,42703660940,15440,15470,15470,15440,8960
20230619,133000,42565179300,15470,15480,15490,15470,6169
20230619,132900,42469709920,15480,15470,15490,15470,3910
20230619,132800,42409190380,15480,15480,15490,15470,7243
20230619,132700,42297056340,15480,15490,15490,15480,5180
20230619,132600,42216840860,15490,15480,15490,15480,2074
20230619,132500,42184729660,15490,15490,15490,15480,2031
20230619,132400,42153277670,15480,15480,15490,15470,4948
20230619,132300,42076676260,15480,15470,15480,15470,4613
20230619,132200,42005269700,15480,15480,15490,15460,11097
20230619,132100,41833488500,15480,15480,15480,15470,6677
20230619,132000,41730166580,15480,15480,15490,15470,7718
20230619,131900,41610690280,15490,15480,15490,15480,8463
20230619,131800,41479614790,15490,15490,15490,15480,5447
20230619,131700,41395253550,15490,15460,15490,15460,5443
20230619,131600,41311011230,15460,15480,15480,15460,12488
20230619,131500,41117727910,15480,15480,15490,15450,10699
20230619,131400,40952150540,15480,15430,15480,15430,29862
20230619,131300,40490585990,15430,15420,15440,15420,5830
20230619,131200,40400626510,15430,15410,15430,15400,6429
20230619,131100,40301535010,15410,15400,15410,15400,5305
20230619,131000,40219815370,15410,15390,15410,15380,5903
20230619,130900,40128921490,15390,15400,15400,15390,8120
20230619,130800,40003913210,15400,15390,15400,15390,2412
20230619,130700,39966779720,15400,15390,15400,15380,3530
20230619,130600,39912450360,15390,15400,15400,15380,3843
20230619,130500,39853284970,15400,15370,15400,15370,19137
20230619,130400,39558696030,15370,15370,15380,15370,4168
20230619,130300,39494624000,15380,15380,15390,15370,2074
20230619,130200,39462725700,15380,15380,15390,15370,5528
20230619,130100,39377724890,15380,15350,15380,15340,21512
20230619,130000,39047339820,15350,15330,15350,15330,7883
20230619,125900,38926414420,15330,15330,15330,15320,3911
20230619,125800,38866459700,15330,15330,15340,15320,2936
20230619,125700,38821456520,15330,15330,15330,15320,2666
20230619,125600,38780589970,15320,15320,15320,15310,5423
20230619,125500,38697523700,15310,15300,15320,15290,3428
20230619,125400,38645059490,15290,15300,15320,15290,16907
20230619,125300,38386333620,15300,15290,15300,15280,2093
20230619,125200,38354326310,15290,15250,15290,15240,4397
20230619,125100,38287234580,15250,15240,15250,15240,588
20230619,125000,38278272040,15240,15240,15240,15230,4885
20230619,124900,38203853250,15240,15250,15250,15230,789
20230619,124800,38191829880,15240,15250,15250,15240,7445
20230619,124700,38078319480,15250,15250,15250,15240,5125
20230619,124600,38000165060,15240,15250,15250,15240,1962
20230619,124500,37970247530,15250,15240,15250,15230,2497
20230619,124400,37932185740,15230,15240,15240,15230,566
20230619,124300,37923560810,15240,15230,15240,15230,936
20230619,124200,37909298240,15230,15220,15240,15210,1046
20230619,124100,37893363930,15220,15220,15240,15210,958
20230619,124000,37878778870,15220,15230,15230,15220,1449
20230619,123900,37856718630,15230,15230,15230,15220,2792
20230619,123800,37814210850,15220,15230,15240,15220,4961
20230619,123700,37738665570,15240,15230,15240,15230,1168
20230619,123600,37720872820,15230,15230,15230,15220,953
20230619,123500,37706360820,15230,15230,15240,15230,893
20230619,123400,37692760050,15240,15220,15240,15220,2212
20230619,123300,37659075370,15220,15210,15230,15210,1668
20230619,123200,37633685490,15200,15200,15220,15190,2165
20230619,123100,37600770530,15200,15220,15220,15190,5401
20230619,123000,37518674420,15220,15220,15220,15210,1563
20230619,122900,37494892410,15220,15240,15240,15210,1470
20230619,122800,37472502880,15230,15240,15250,15230,3769
20230619,122700,37415046750,15240,15250,15260,15240,5775
20230619,122600,37327022940,15250,15250,15260,15240,697
20230619,122500,37316395000,15250,15250,15250,15240,1453
20230619,122400,37294237920,15250,15250,15250,15240,2145
20230619,122300,37261532830,15250,15220,15250,15220,3146
20230619,122200,37213589930,15230,15230,15240,15220,2858
20230619,122100,37170051330,15240,15230,15240,15230,1021
20230619,122000,37154498390,15240,15240,15240,15230,864
20230619,121900,37141335330,15250,15230,15250,15220,2739
20230619,121800,37099598970,15240,15230,15240,15220,523
20230619,121700,37091632290,15230,15220,15240,15220,1398
20230619,121600,37070341140,15220,15230,15230,15210,1653
20230619,121500,37045181680,15230,15230,15230,15210,2279
20230619,121400,37010484760,15220,15220,15230,15200,5217
20230619,121300,36931089910,15220,15240,15250,15220,3216
20230619,121200,36882081520,15250,15250,15250,15240,2991
20230619,121100,36836472890,15240,15250,15270,15240,1416
20230619,121000,36814872000,15260,15260,15260,15220,3371
20230619,120900,36763485510,15260,15270,15280,15200,13888
20230619,120800,36551958610,15280,15280,15290,15270,1396
20230619,120700,36530631180,15290,15290,15300,15280,6126
20230619,120600,36436986000,15290,15300,15310,15290,1515
20230619,120500,36413802850,15310,15310,15310,15300,852
20230619,120400,36400764860,15300,15300,15310,15290,748
20230619,120300,36389321330,15310,15300,15310,15290,887
20230619,120200,36375750320,15300,15280,15320,15280,1545
20230619,120100,36352112140,15290,15320,15340,15280,5441
20230619,120000,36268770870,15330,15330,15340,15310,1305
20230619,115900,36248769440,15340,15320,15340,15320,2149
20230619,115800,36215827510,15330,15310,15330,15310,2882
20230619,115700,36171673140,15310,15290,15310,15290,8633
20230619,115600,36039585940,15300,15290,15300,15290,1175
20230619,115500,36021615800,15300,15290,15300,15290,1793
20230619,115400,35994191090,15300,15290,15300,15290,1669
20230619,115300,35968657320,15290,15290,15300,15270,1563
20230619,115200,35944761050,15300,15270,15300,15270,1258
20230619,115100,35925528590,15290,15280,15290,15260,3601
20230619,115000,35870501570,15290,15290,15300,15280,1150
20230619,114900,35852918900,15300,15290,15300,15280,4630
20230619,114800,35782134190,15290,15270,15290,15270,3979
20230619,114700,35721305780,15280,15270,15290,15270,1177
20230619,114600,35703322880,15290,15290,15300,15270,2718
20230619,114500,35661771480,15290,15280,15300,15280,2347
20230619,114400,35625881540,15290,15280,15290,15280,1284
20230619,114300,35606254910,15280,15290,15290,15260,2724
20230619,114200,35564644150,15290,15280,15300,15280,6049
20230619,114100,35472156010,15280,15290,15300,15260,2151
20230619,114000,35439277850,15290,15300,15310,15290,2237
20230619,113900,35405056720,15300,15330,15340,15100,38943
20230619,113800,34812541760,15320,15340,15340,15320,10557
20230619,113700,34650713650,15340,15330,15350,15330,2563
20230619,113600,34611404270,15340,15350,15360,15330,8055
20230619,113500,34487814600,15360,15370,15370,15360,2540
20230619,113400,34448797220,15360,15370,15370,15360,937
20230619,113300,34434396370,15370,15360,15370,15350,3816
20230619,113200,34375763930,15350,15370,15370,15350,2219
20230619,113100,34341675760,15370,15370,15370,15350,1929
20230619,113000,34312027750,15380,15370,15390,15350,10095
20230619,112900,34156818240,15370,15390,15390,15320,15121
20230619,112800,33924600800,15380,15380,15390,15360,6432
20230619,112700,33825689370,15380,15370,15400,15360,4522
20230619,112600,33756139200,15380,15400,15410,15370,5717
20230619,112500,33668156850,15410,15420,15420,15400,2549
20230619,112400,33628890700,15420,15360,15420,15360,6570
20230619,112300,33527761520,15370,15440,15450,15360,12673
20230619,112200,33332629470,15440,15470,15470,15440,4749
20230619,112100,33259273170,15460,15480,15490,15460,8651
20230619,112000,33125339570,15480,15450,15490,15450,11309
20230619,111900,32950352690,15460,15450,15470,15430,3385
20230619,111800,32898048580,15450,15460,15480,15400,9021
20230619,111700,32758753910,15460,15490,15500,15460,20433
20230619,111600,32442309850,15490,15490,15500,15480,10580
20230619,111500,32278415930,15500,15490,15500,15490,10631
20230619,111400,32113706900,15500,15480,15500,15480,20323
20230619,111300,31798894310,15490,15470,15490,15460,16224
20230619,111200,31547797400,15460,15490,15490,15450,11199
20230619,111100,31374531780,15480,15480,15490,15470,13262
20230619,111000,31169178510,15480,15490,15500,15480,17421
20230619,110900,30899314640,15490,15490,15500,15480,29316
20230619,110800,30445127160,15500,15470,15500,15460,60825
20230619,110700,29502963750,15470,15400,15470,15390,99689
20230619,110600,27965816290,15400,15400,15400,15390,10026
20230619,110500,27811445390,15400,15390,15400,15390,11579
20230619,110400,27633212340,15400,15380,15400,15370,17416
20230619,110300,27365193630,15380,15350,15390,15350,33592
20230619,110200,26849055070,15350,15320,15350,15310,20012
20230619,110100,26542196580,15320,15340,15340,15320,5277
20230619,110000,26461280650,15340,15320,15340,15310,7855
20230619,105900,26340886350,15310,15340,15340,15310,5697
20230619,105800,26253604650,15330,15340,15340,15330,9157
20230619,105700,26113162450,15340,15340,15340,15330,7657
20230619,105600,25995705270,15330,15290,15340,15290,11510
20230619,105500,25819356950,15310,15310,15310,15290,8302
20230619,105400,25692306680,15310,15290,15310,15290,15647
20230619,105300,25452918740,15290,15270,15300,15270,36750
20230619,105200,24890877810,15280,15220,15280,15220,36693
20230619,105100,24331211540,15230,15230,15240,15220,3740
20230619,105000,24274258090,15230,15250,15250,15230,3472
20230619,104900,24221339090,15250,15220,15250,15220,10214
20230619,104800,24065776210,15220,15220,15220,15210,2694
20230619,104700,24024778700,15220,15220,15250,15210,7848
20230619,104600,23905191500,15220,15210,15230,15200,10738
20230619,104500,23741775920,15210,15190,15220,15180,7319
20230619,104400,23630495890,15190,15190,15200,15170,3018
20230619,104300,23584653800,15190,15170,15190,15160,3722
20230619,104200,23528187700,15160,15180,15180,15160,3805
20230619,104100,23470463280,15190,15220,15220,15190,9622
20230619,104000,23324134270,15220,15200,15220,15190,20952
20230619,103900,23005444130,15190,15170,15200,15170,9108
20230619,103800,22867194310,15170,15150,15170,15150,5865
20230619,103700,22778265760,15160,15150,15180,15150,12027
20230619,103600,22595911810,15160,15140,15170,15130,11742
20230619,103500,22417944540,15130,15140,15150,15130,3419
20230619,103400,22366171950,15140,15120,15140,15120,1683
20230619,103300,22340700900,15120,15150,15160,15110,2983
20230619,103200,22295554800,15150,15150,15160,15130,6674
20230619,103100,22194461010,15150,15080,15150,15080,17413
20230619,103000,21931433890,15080,15040,15080,15030,20051
20230619,102900,21629746410,15050,15050,15050,15040,2247
20230619,102800,21595938550,15050,15050,15050,15040,2168
20230619,102700,21563322200,15050,15050,15050,15040,4534
20230619,102600,21495107070,15050,15040,15050,15040,1391
20230619,102500,21474180850,15040,15040,15050,15030,3166
20230619,102400,21426566920,15050,15040,15050,15030,2445
20230619,102300,21389784510,15040,15080,15090,15010,13022
20230619,102200,21194002410,15080,15070,15090,15030,3758
20230619,102100,21137428710,15070,15030,15070,15010,9320
20230619,102000,20997417610,15030,15050,15050,15010,7420
20230619,101900,20885935200,15050,15060,15070,15020,9232
20230619,101800,20747088160,15060,15130,15130,15050,20534
20230619,101700,20437451130,15130,15140,15150,15120,7052
20230619,101600,20330751720,15150,15160,15170,15140,3937
20230619,101500,20271098510,15170,15180,15180,15160,3638
20230619,101400,20215885570,15180,15190,15220,15160,11503
20230619,101300,20040993740,15190,15220,15220,15190,2263
20230619,101200,20006611430,15220,15220,15220,15190,10536
20230619,101100,19846389600,15220,15220,15220,15210,2179
20230619,101000,19813231330,15210,15230,15230,15210,8668
20230619,100900,19681280250,15230,15200,15230,15190,46062
20230619,100800,18980957640,15190,15190,15200,15190,14204
20230619,100700,18765149350,15190,15180,15190,15150,8833
20230619,100600,18631067560,15180,15120,15190,15120,14207
20230619,100500,18415667410,15120,15110,15120,15090,4894
20230619,100400,18341747430,15110,15090,15110,15080,10303
20230619,100300,18186204690,15090,15070,15090,15050,4666
20230619,100200,18115912360,15070,15110,15110,15070,11769
20230619,100100,17938296930,15110,15120,15130,15110,5215
20230619,100000,17859472510,15120,15120,15130,15110,4090
20230619,095900,17797660410,15130,15140,15140,15100,11157
20230619,095800,17629041210,15160,15170,15190,15110,19377
20230619,095700,17335260050,15170,15160,15170,15150,12071
20230619,095600,17152262890,15160,15130,15160,15120,7670
20230619,095500,17036116660,15130,15120,15130,15100,3460
20230619,095400,16983825420,15130,15140,15150,15120,2675
20230619,095300,16943342970,15140,15130,15150,15120,7086
20230619,095200,16836099430,15130,15130,15150,15100,12096
20230619,095100,16653113160,15130,15130,15140,15120,6807
20230619,095000,16550083890,15130,15130,15130,15100,9896
20230619,094900,16400441510,15130,15120,15130,15100,13437
20230619,094800,16197369570,15110,15130,15140,15110,9702
20230619,094700,16050694030,15130,15160,15160,15130,11210
20230619,094600,15880961010,15160,15160,15180,15160,3050
20230619,094500,15834710170,15170,15170,15170,15150,7423
20230619,094400,15722158800,15170,15180,15200,15160,2324
20230619,094300,15686882900,15200,15200,15200,15150,8388
20230619,094200,15559613700,15200,15190,15200,15180,5415
20230619,094100,15477363700,15180,15190,15190,15180,3778
20230619,094000,15420004910,15190,15150,15190,15130,13148
20230619,093900,15220772910,15160,15150,15180,15150,10297
20230619,093800,15064720090,15160,15180,15190,15150,16744
20230619,093700,14810773880,15180,15170,15210,15140,13128
20230619,093600,14611757270,15170,15200,15250,15170,23437
20230619,093500,14255584930,15190,15190,15200,15160,31875
20230619,093400,13771465190,15180,15190,15190,15160,10675
20230619,093300,13609489200,15170,15140,15210,15130,19001
20230619,093200,13321500710,15140,15160,15190,15120,23928
20230619,093100,12958901990,15150,15230,15240,15150,18717
20230619,093000,12674525860,15240,15280,15300,15210,16408
20230619,092900,12424217820,15290,15240,15300,15220,26491
20230619,092800,12019878950,15230,15320,15350,15210,39370
20230619,092700,11418149470,15320,15380,15390,15320,23268
20230619,092600,11060740530,15380,15450,15450,15320,44129
20230619,092500,10381014570,15440,15330,15440,15310,84057
20230619,092400,9087449400,15330,15320,15340,15300,32496
20230619,092300,8589701880,15320,15300,15340,15290,63777
20230619,092200,7613234630,15300,15280,15300,15270,39698
20230619,092100,7006127820,15280,15230,15280,15230,37016
20230619,092000,6441127160,15230,15190,15230,15180,38462
20230619,091900,5856333000,15180,15130,15190,15110,38012
20230619,091800,5280203620,15120,15100,15120,15090,17391
20230619,091700,5017424460,15090,15080,15110,15070,42936
20230619,091600,4369256620,15070,15070,15080,15040,15668
20230619,091500,4133251930,15070,15050,15080,15040,24507
20230619,091400,3764221130,15040,15020,15050,15010,28436
20230619,091300,3336939440,15010,15000,15010,14990,14656
20230619,091200,3117060500,15010,15010,15030,15000,7634
20230619,091100,3002425810,15010,15000,15040,14990,40566
20230619,091000,2393597020,15000,14980,15000,14980,16916
20230619,090900,2139939710,14980,14950,14990,14940,19139
20230619,090800,1853556270,14950,14960,14970,14930,9565
20230619,090700,1710563990,14960,14950,14960,14930,5035
20230619,090600,1635298140,14940,14900,14970,14890,16780
20230619,090500,1384812580,14900,14880,14900,14870,29186
20230619,090400,950028900,14880,14850,14880,14840,3715
20230619,090300,894820070,14850,14860,14870,14820,4811
20230619,090200,823358040,14870,14900,14900,14860,6527
20230619,090100,726194520,14900,14850,14900,14810,25108
20230619,090000,352441100,14840,14800,14870,14800,23283