stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,203500,2690577670,6600,6600,6600,6600,1588
20230619,203400,2690577670,6600,6600,6600,6600,0
20230619,203300,2690577670,6600,6600,6600,6600,0
20230619,203200,2690577670,6600,6600,6600,6600,0
20230619,203100,2690577670,6600,6600,6600,6600,0
20230619,203000,2690577670,6600,6600,6600,6600,0
20230619,202900,2690577670,6600,6600,6600,6600,0
20230619,202800,2690577670,6600,6600,6600,6600,0
20230619,202700,2690577670,6600,6600,6600,6600,0
20230619,202600,2690577670,6600,6600,6600,6600,0
20230619,202500,2690577670,6600,6600,6600,6600,0
20230619,202400,2690577670,6600,6600,6600,6600,0
20230619,202300,2690577670,6600,6600,6600,6600,0
20230619,202200,2690577670,6600,6600,6600,6600,0
20230619,202100,2690577670,6600,6600,6600,6600,0
20230619,202000,2690577670,6600,6600,6600,6600,0
20230619,201900,2690577670,6600,6600,6600,6600,0
20230619,201800,2690577670,6600,6600,6600,6600,0
20230619,201700,2690577670,6600,6600,6600,6600,0
20230619,201600,2690577670,6600,6600,6600,6600,0
20230619,201500,2690577670,6600,6600,6600,6600,0
20230619,201400,2690577670,6600,6600,6600,6600,0
20230619,201300,2690577670,6600,6600,6600,6600,0
20230619,201200,2690577670,6600,6600,6600,6600,0
20230619,201100,2690577670,6600,6600,6600,6600,0
20230619,201000,2690577670,6600,6600,6600,6600,0
20230619,200900,2690577670,6600,6600,6600,6600,0
20230619,200800,2690577670,6600,6600,6600,6600,0
20230619,200700,2690577670,6600,6600,6600,6600,0
20230619,200600,2690577670,6600,6600,6600,6600,0
20230619,200500,2690577670,6600,6600,6600,6600,1588
20230619,200400,2690577670,6600,6600,6600,6600,0
20230619,200300,2690577670,6600,6600,6600,6600,0
20230619,200200,2690577670,6600,6600,6600,6600,0
20230619,200100,2690577670,6600,6600,6600,6600,0
20230619,200000,2690577670,6600,6600,6600,6600,0
20230619,195900,2690577670,6600,6600,6600,6600,0
20230619,195800,2690577670,6600,6600,6600,6600,0
20230619,195700,2690577670,6600,6600,6600,6600,0
20230619,195600,2690577670,6600,6600,6600,6600,0
20230619,195500,2690577670,6600,6600,6600,6600,0
20230619,195400,2690577670,6600,6600,6600,6600,0
20230619,195300,2690577670,6600,6600,6600,6600,0
20230619,195200,2690577670,6600,6600,6600,6600,0
20230619,195100,2690577670,6600,6600,6600,6600,0
20230619,195000,2690577670,6600,6600,6600,6600,0
20230619,194900,2690577670,6600,6600,6600,6600,0
20230619,194800,2690577670,6600,6600,6600,6600,0
20230619,194700,2690577670,6600,6600,6600,6600,0
20230619,194600,2690577670,6600,6600,6600,6600,0
20230619,194500,2690577670,6600,6600,6600,6600,0
20230619,194400,2690577670,6600,6600,6600,6600,0
20230619,194300,2690577670,6600,6600,6600,6600,0
20230619,194200,2690577670,6600,6600,6600,6600,0
20230619,194100,2690577670,6600,6600,6600,6600,0
20230619,194000,2690577670,6600,6600,6600,6600,0
20230619,193900,2690577670,6600,6600,6600,6600,0
20230619,193800,2690577670,6600,6600,6600,6600,0
20230619,193700,2690577670,6600,6600,6600,6600,0
20230619,193600,2690577670,6600,6600,6600,6600,0
20230619,193500,2690577670,6600,6600,6600,6600,1588
20230619,193400,2690577670,6600,6600,6600,6600,0
20230619,193300,2690577670,6600,6600,6600,6600,0
20230619,193200,2690577670,6600,6600,6600,6600,0
20230619,193100,2690577670,6600,6600,6600,6600,0
20230619,193000,2690577670,6600,6600,6600,6600,0
20230619,192900,2690577670,6600,6600,6600,6600,0
20230619,192800,2690577670,6600,6600,6600,6600,0
20230619,192700,2690577670,6600,6600,6600,6600,0
20230619,192600,2690577670,6600,6600,6600,6600,0
20230619,192500,2690577670,6600,6600,6600,6600,0
20230619,192400,2690577670,6600,6600,6600,6600,0
20230619,192300,2690577670,6600,6600,6600,6600,0
20230619,192200,2690577670,6600,6600,6600,6600,0
20230619,192100,2690577670,6600,6600,6600,6600,0
20230619,192000,2690577670,6600,6600,6600,6600,0
20230619,191900,2690577670,6600,6600,6600,6600,0
20230619,191800,2690577670,6600,6600,6600,6600,0
20230619,191700,2690577670,6600,6600,6600,6600,0
20230619,191600,2690577670,6600,6600,6600,6600,0
20230619,191500,2690577670,6600,6600,6600,6600,0
20230619,191400,2690577670,6600,6600,6600,6600,0
20230619,191300,2690577670,6600,6600,6600,6600,0
20230619,191200,2690577670,6600,6600,6600,6600,0
20230619,191100,2690577670,6600,6600,6600,6600,0
20230619,191000,2690577670,6600,6600,6600,6600,0
20230619,190900,2690577670,6600,6600,6600,6600,0
20230619,190800,2690577670,6600,6600,6600,6600,0
20230619,190700,2690577670,6600,6600,6600,6600,0
20230619,190600,2690577670,6600,6600,6600,6600,0
20230619,190500,2690577670,6600,6600,6600,6600,1588
20230619,190400,2690577670,6600,6600,6600,6600,0
20230619,190300,2690577670,6600,6600,6600,6600,0
20230619,190200,2690577670,6600,6600,6600,6600,0
20230619,190100,2690577670,6600,6600,6600,6600,0
20230619,190000,2690577670,6600,6600,6600,6600,0
20230619,185900,2690577670,6600,6600,6600,6600,0
20230619,185800,2690577670,6600,6600,6600,6600,0
20230619,185700,2690577670,6600,6600,6600,6600,0
20230619,185600,2690577670,6600,6600,6600,6600,0
20230619,185500,2690577670,6600,6600,6600,6600,0
20230619,185400,2690577670,6600,6600,6600,6600,0
20230619,185300,2690577670,6600,6600,6600,6600,0
20230619,185200,2690577670,6600,6600,6600,6600,0
20230619,185100,2690577670,6600,6600,6600,6600,0
20230619,185000,2690577670,6600,6600,6600,6600,0
20230619,184900,2690577670,6600,6600,6600,6600,0
20230619,184800,2690577670,6600,6600,6600,6600,0
20230619,184700,2690577670,6600,6600,6600,6600,0
20230619,184600,2690577670,6600,6600,6600,6600,0
20230619,184500,2690577670,6600,6600,6600,6600,0
20230619,184400,2690577670,6600,6600,6600,6600,0
20230619,184300,2690577670,6600,6600,6600,6600,0
20230619,184200,2690577670,6600,6600,6600,6600,0
20230619,184100,2690577670,6600,6600,6600,6600,0
20230619,184000,2690577670,6600,6600,6600,6600,0
20230619,183900,2690577670,6600,6600,6600,6600,0
20230619,183800,2690577670,6600,6600,6600,6600,0
20230619,183700,2690577670,6600,6600,6600,6600,0
20230619,183600,2690577670,6600,6600,6600,6600,0
20230619,183500,2690577670,6600,6600,6600,6600,1588
20230619,183400,2690577670,6600,6600,6600,6600,0
20230619,183300,2690577670,6600,6600,6600,6600,0
20230619,183200,2690577670,6600,6600,6600,6600,0
20230619,183100,2690577670,6600,6600,6600,6600,0
20230619,183000,2690577670,6600,6600,6600,6600,0
20230619,182900,2690577670,6600,6600,6600,6600,0
20230619,182800,2690577670,6600,6600,6600,6600,0
20230619,182700,2690577670,6600,6600,6600,6600,0
20230619,182600,2690577670,6600,6600,6600,6600,0
20230619,182500,2690577670,6600,6600,6600,6600,0
20230619,182400,2690577670,6600,6600,6600,6600,0
20230619,182300,2690577670,6600,6600,6600,6600,0
20230619,182200,2690577670,6600,6600,6600,6600,0
20230619,182100,2690577670,6600,6600,6600,6600,0
20230619,182000,2690577670,6600,6600,6600,6600,0
20230619,181900,2690577670,6600,6600,6600,6600,0
20230619,181800,2690577670,6600,6600,6600,6600,0
20230619,181700,2690577670,6600,6600,6600,6600,0
20230619,181600,2690577670,6600,6600,6600,6600,0
20230619,181500,2690577670,6600,6600,6600,6600,0
20230619,181400,2690577670,6600,6600,6600,6600,0
20230619,181300,2690577670,6600,6600,6600,6600,0
20230619,181200,2690577670,6600,6600,6600,6600,0
20230619,181100,2690577670,6600,6600,6600,6600,0
20230619,181000,2690577670,6600,6600,6600,6600,0
20230619,180900,2690577670,6600,6600,6600,6600,0
20230619,180800,2690577670,6600,6600,6600,6600,0
20230619,180700,2690577670,6600,6600,6600,6600,0
20230619,180600,2690577670,6600,6600,6600,6600,0
20230619,180500,2690577670,6600,6600,6600,6600,1588
20230619,180400,2690577670,6600,6600,6600,6600,0
20230619,180300,2690577670,6600,6600,6600,6600,0
20230619,180200,2690577670,6600,6600,6600,6600,0
20230619,180100,2690577670,6600,6600,6600,6600,0
20230619,180000,2690577670,6600,6600,6600,6600,0
20230619,175900,2690577670,6600,6600,6600,6600,0
20230619,175800,2690577670,6600,6600,6600,6600,0
20230619,175700,2690577670,6600,6600,6600,6600,0
20230619,175600,2690577670,6600,6600,6600,6600,0
20230619,175500,2690577670,6600,6600,6600,6600,0
20230619,175400,2690577670,6600,6600,6600,6600,0
20230619,175300,2690577670,6600,6600,6600,6600,0
20230619,175200,2690577670,6600,6600,6600,6600,0
20230619,175100,2690577670,6600,6600,6600,6600,0
20230619,175000,2690577670,6600,6600,6600,6600,0
20230619,174900,2690577670,6600,6600,6600,6600,0
20230619,174800,2690577670,6600,6600,6600,6600,0
20230619,174700,2690577670,6600,6600,6600,6600,0
20230619,174600,2690577670,6600,6600,6600,6600,0
20230619,174500,2690577670,6600,6600,6600,6600,0
20230619,174400,2690577670,6600,6600,6600,6600,0
20230619,174300,2690577670,6600,6600,6600,6600,0
20230619,174200,2690577670,6600,6600,6600,6600,0
20230619,174100,2690577670,6600,6600,6600,6600,0
20230619,174000,2690577670,6600,6600,6600,6600,0
20230619,173900,2690577670,6600,6600,6600,6600,0
20230619,173800,2690577670,6600,6600,6600,6600,0
20230619,173700,2690577670,6600,6600,6600,6600,0
20230619,173600,2690577670,6600,6600,6600,6600,0
20230619,173500,2690577670,6600,6600,6600,6600,1588
20230619,173400,2690577670,6600,6600,6600,6600,0
20230619,173300,2690577670,6600,6600,6600,6600,0
20230619,173200,2690577670,6600,6600,6600,6600,0
20230619,173100,2690577670,6600,6600,6600,6600,0
20230619,173000,2690577670,6600,6600,6600,6600,0
20230619,172900,2690577670,6600,6600,6600,6600,0
20230619,172800,2690577670,6600,6600,6600,6600,0
20230619,172700,2690577670,6600,6600,6600,6600,0
20230619,172600,2690577670,6600,6600,6600,6600,0
20230619,172500,2690577670,6600,6600,6600,6600,0
20230619,172400,2690577670,6600,6600,6600,6600,0
20230619,172300,2690577670,6600,6600,6600,6600,0
20230619,172200,2690577670,6600,6600,6600,6600,0
20230619,172100,2690577670,6600,6600,6600,6600,0
20230619,172000,2690577670,6600,6600,6600,6600,0
20230619,171900,2690577670,6600,6600,6600,6600,0
20230619,171800,2690577670,6600,6600,6600,6600,0
20230619,171700,2690577670,6600,6600,6600,6600,0
20230619,171600,2690577670,6600,6600,6600,6600,0
20230619,171500,2690577670,6600,6600,6600,6600,0
20230619,171400,2690577670,6600,6600,6600,6600,0
20230619,171300,2690577670,6600,6600,6600,6600,0
20230619,171200,2690577670,6600,6600,6600,6600,0
20230619,171100,2690577670,6600,6600,6600,6600,0
20230619,171000,2690577670,6600,6600,6600,6600,0
20230619,170900,2690577670,6600,6600,6600,6600,0
20230619,170800,2690577670,6600,6600,6600,6600,0
20230619,170700,2690577670,6600,6600,6600,6600,0
20230619,170600,2690577670,6600,6600,6600,6600,0
20230619,170500,2690577670,6600,6600,6600,6600,1588
20230619,170400,2690577670,6600,6600,6600,6600,0
20230619,170300,2690577670,6600,6600,6600,6600,0
20230619,170200,2690577670,6600,6600,6600,6600,0
20230619,170100,2690577670,6600,6600,6600,6600,0
20230619,170000,2690577670,6600,6600,6600,6600,0
20230619,165900,2690577670,6600,6600,6600,6600,0
20230619,165800,2690577670,6600,6600,6600,6600,0
20230619,165700,2690577670,6600,6600,6600,6600,0
20230619,165600,2690577670,6600,6600,6600,6600,0
20230619,165500,2690577670,6600,6600,6600,6600,0
20230619,165400,2690577670,6600,6600,6600,6600,0
20230619,165300,2690577670,6600,6600,6600,6600,0
20230619,165200,2690577670,6600,6600,6600,6600,0
20230619,165100,2690577670,6600,6600,6600,6600,0
20230619,165000,2690577670,6600,6600,6600,6600,0
20230619,164900,2690577670,6600,6600,6600,6600,0
20230619,164800,2690577670,6600,6600,6600,6600,0
20230619,164700,2690577670,6600,6600,6600,6600,0
20230619,164600,2690577670,6600,6600,6600,6600,0
20230619,164500,2690577670,6600,6600,6600,6600,0
20230619,164400,2690577670,6600,6600,6600,6600,0
20230619,164300,2690577670,6600,6600,6600,6600,0
20230619,164200,2690577670,6600,6600,6600,6600,0
20230619,164100,2690577670,6600,6600,6600,6600,0
20230619,164000,2690577670,6600,6600,6600,6600,0
20230619,163900,2690577670,6600,6600,6600,6600,0
20230619,163800,2690577670,6600,6600,6600,6600,0
20230619,163700,2690577670,6600,6600,6600,6600,0
20230619,163600,2690577670,6600,6600,6600,6600,0
20230619,163500,2690577670,6600,6600,6600,6600,1588
20230619,163400,2690577670,6600,6600,6600,6600,0
20230619,163300,2690577670,6600,6600,6600,6600,0
20230619,163200,2690577670,6600,6600,6600,6600,0
20230619,163100,2690577670,6600,6600,6600,6600,0
20230619,163000,2690577670,6600,6600,6600,6600,0
20230619,162900,2690577670,6600,6600,6600,6600,0
20230619,162800,2690577670,6600,6600,6600,6600,0
20230619,162700,2690577670,6600,6600,6600,6600,0
20230619,162600,2690577670,6600,6600,6600,6600,0
20230619,162500,2690577670,6600,6600,6600,6600,0
20230619,162400,2690577670,6600,6600,6600,6600,0
20230619,162300,2690577670,6600,6600,6600,6600,0
20230619,162200,2690577670,6600,6600,6600,6600,0
20230619,162100,2690577670,6600,6600,6600,6600,0
20230619,162000,2690577670,6600,6600,6600,6600,0
20230619,161900,2690577670,6600,6600,6600,6600,0
20230619,161800,2690577670,6600,6600,6600,6600,0
20230619,161700,2690577670,6600,6600,6600,6600,0
20230619,161600,2690577670,6600,6600,6600,6600,0
20230619,161500,2690577670,6600,6600,6600,6600,0
20230619,161400,2690577670,6600,6600,6600,6600,0
20230619,161300,2690577670,6600,6600,6600,6600,0
20230619,161200,2690577670,6600,6600,6600,6600,0
20230619,161100,2690577670,6600,6600,6600,6600,0
20230619,161000,2690577670,6600,6600,6600,6600,0
20230619,160900,2690577670,6600,6600,6600,6600,0
20230619,160800,2690577670,6600,6600,6600,6600,0
20230619,160700,2690577670,6600,6600,6600,6600,0
20230619,160600,2690577670,6600,6600,6600,6600,0
20230619,160500,2690577670,6600,6600,6600,6600,1588
20230619,160400,2690577670,6600,6600,6600,6600,0
20230619,160300,2690577670,6600,6600,6600,6600,0
20230619,160200,2690577670,6600,6600,6600,6600,0
20230619,160100,2690577670,6600,6600,6600,6600,0
20230619,160000,2690577670,6600,6600,6600,6600,0
20230619,155900,2690577670,6600,6600,6600,6600,0
20230619,155800,2690577670,6600,6600,6600,6600,0
20230619,155700,2690577670,6600,6600,6600,6600,0
20230619,155600,2690577670,6600,6600,6600,6600,0
20230619,155500,2690577670,6600,6600,6600,6600,0
20230619,155400,2690577670,6600,6600,6600,6600,0
20230619,155300,2690577670,6600,6600,6600,6600,0
20230619,155200,2690577670,6600,6600,6600,6600,0
20230619,155100,2690577670,6600,6600,6600,6600,0
20230619,155000,2690577670,6600,6600,6600,6600,0
20230619,154900,2690577670,6600,6600,6600,6600,0
20230619,154800,2690577670,6600,6600,6600,6600,0
20230619,154700,2690577670,6600,6600,6600,6600,0
20230619,154600,2690577670,6600,6600,6600,6600,0
20230619,154500,2690577670,6600,6600,6600,6600,0
20230619,154400,2690577670,6600,6600,6600,6600,0
20230619,154300,2690577670,6600,6600,6600,6600,0
20230619,154200,2690577670,6600,6600,6600,6600,0
20230619,154100,2690577670,6600,6600,6600,6600,0
20230619,154000,2690577670,6600,6600,6600,6600,0
20230619,153900,2690577670,6600,6600,6600,6600,0
20230619,153800,2690577670,6600,6600,6600,6600,0
20230619,153700,2690577670,6600,6600,6600,6600,0
20230619,153600,2690577670,6600,6600,6600,6600,0
20230619,153500,2690577670,6600,6600,6600,6600,1588
20230619,153400,2690577670,6600,6600,6600,6600,0
20230619,153300,2690577670,6600,6600,6600,6600,0
20230619,153200,2690577670,6600,6600,6600,6600,0
20230619,153100,2690577670,6600,6600,6600,6600,0
20230619,153000,2690577670,6600,6600,6600,6600,1588
20230619,152900,2680096870,6600,6600,6600,6600,0
20230619,152800,2680096870,6600,6600,6600,6600,0
20230619,152700,2680096870,6600,6600,6600,6600,0
20230619,152600,2680096870,6600,6600,6600,6600,0
20230619,152500,2680096870,6600,6600,6600,6600,0
20230619,152400,2680096870,6600,6600,6600,6600,0
20230619,152300,2680096870,6600,6600,6600,6600,0
20230619,152200,2680096870,6600,6600,6600,6600,0
20230619,152100,2680096870,6600,6600,6600,6600,0
20230619,152000,2680096870,6600,6600,6600,6600,0
20230619,151900,2680096870,6600,6580,6600,6580,3039
20230619,151800,2660039990,6580,6570,6600,6570,2321
20230619,151700,2644750830,6570,6570,6600,6570,642
20230619,151600,2640532860,6570,6580,6600,6570,791
20230619,151500,2635328500,6580,6580,6580,6570,610
20230619,151400,2631315100,6580,6590,6590,6580,125
20230619,151300,2630491620,6600,6580,6600,6580,120
20230619,151200,2629701980,6580,6580,6580,6580,515
20230619,151100,2626313280,6580,6580,6580,6580,119
20230619,151000,2625530260,6580,6580,6580,6580,1467
20230619,150900,2615877400,6580,6580,6590,6580,310
20230619,150800,2613837260,6590,6590,6590,6580,161
20230619,150700,2612777440,6580,6580,6610,6580,1562
20230619,150600,2602469520,6610,6570,6610,6570,131
20230619,150500,2601608630,6580,6570,6580,6560,5159
20230619,150400,2567713340,6570,6570,6580,6570,227
20230619,150300,2566221300,6590,6580,6590,6570,1587
20230619,150200,2555768850,6570,6580,6580,6570,372
20230619,150100,2553324450,6580,6580,6580,6570,147
20230619,150000,2552358270,6580,6580,6580,6580,330
20230619,145900,2550186870,6580,6580,6590,6580,1729
20230619,145800,2538795040,6580,6570,6580,6570,170
20230619,145700,2537677460,6590,6580,6590,6580,2796
20230619,145600,2519278070,6580,6570,6580,6570,912
20230619,145500,2513286130,6590,6570,6590,6570,416
20230619,145400,2510550350,6570,6570,6570,6560,228
20230619,145300,2509052710,6560,6570,6590,6560,3449
20230619,145200,2486404440,6580,6570,6580,6570,367
20230619,145100,2483991190,6570,6580,6580,6570,32
20230619,145000,2483780640,6580,6580,6590,6580,101
20230619,144900,2483115940,6580,6570,6590,6570,1753
20230619,144800,2471575900,6570,6580,6580,6570,967
20230619,144700,2465213350,6580,6580,6580,6580,178
20230619,144600,2464042110,6590,6590,6590,6580,304
20230619,144500,2462038870,6590,6580,6590,6580,746
20230619,144400,2457122950,6580,6590,6590,6580,301
20230619,144300,2455141180,6590,6580,6590,6580,120
20230619,144200,2454350600,6590,6600,6600,6580,430
20230619,144100,2451516900,6590,6590,6590,6590,2
20230619,144000,2451503720,6590,6590,6600,6590,553
20230619,143900,2447859440,6590,6590,6590,6590,164
20230619,143800,2446778680,6590,6580,6590,6580,331
20230619,143700,2444597500,6600,6610,6610,6580,1369
20230619,143600,2435572100,6610,6600,6610,6580,145
20230619,143500,2434613900,6610,6580,6610,6580,1551
20230619,143400,2424388160,6580,6580,6580,6580,153
20230619,143300,2423381420,6580,6590,6590,6580,24
20230619,143200,2423223480,6590,6580,6590,6580,380
20230619,143100,2420722900,6580,6590,6590,6580,374
20230619,143000,2418261840,6590,6590,6590,6580,322
20230619,142900,2416139870,6600,6600,6610,6600,163
20230619,142800,2415064060,6600,6580,6600,6580,1090
20230619,142700,2407883850,6600,6600,6600,6580,4033
20230619,142600,2381269710,6590,6590,6600,6580,613
20230619,142500,2377229530,6590,6580,6590,6570,772
20230619,142400,2372149870,6580,6580,6590,6570,2475
20230619,142300,2355864350,6580,6570,6580,6570,23
20230619,142200,2355713030,6560,6570,6570,6560,191
20230619,142100,2354458570,6570,6570,6570,6570,326
20230619,142000,2352316750,6570,6570,6580,6570,14
20230619,141900,2352224660,6590,6570,6590,6570,155
20230619,141800,2351206240,6600,6570,6600,6570,1073
20230619,141700,2344130970,6570,6570,6580,6570,469
20230619,141600,2341049630,6570,6570,6570,6570,20
20230619,141500,2340918230,6570,6570,6570,6570,10
20230619,141400,2340852530,6570,6590,6590,6560,508
20230619,141300,2337516840,6580,6580,6580,6580,53
20230619,141200,2337168100,6570,6570,6570,6570,150
20230619,141100,2336182600,6600,6570,6600,6570,510
20230619,141000,2332823750,6580,6570,6580,6570,107
20230619,140900,2332119990,6580,6580,6580,6560,415
20230619,140800,2329391660,6590,6570,6590,6570,20
20230619,140700,2329260220,6570,6570,6570,6560,434
20230619,140600,2326410040,6570,6570,6570,6570,160
20230619,140500,2325358840,6570,6570,6570,6570,40
20230619,140400,2325096040,6570,6570,6570,6560,1187
20230619,140300,2317299150,6560,6580,6580,6560,503
20230619,140200,2313996410,6600,6560,6600,6560,168
20230619,140100,2312893710,6600,6570,6600,6560,425
20230619,140000,2310098160,6570,6560,6570,6560,61
20230619,135900,2309697990,6560,6570,6580,6560,1478
20230619,135800,2299998860,6560,6570,6570,6560,110
20230619,135700,2299276260,6560,6570,6570,6560,514
20230619,135600,2295899780,6560,6560,6560,6560,458
20230619,135500,2292895300,6560,6570,6570,6560,61
20230619,135400,2292494630,6560,6560,6560,6560,170
20230619,135300,2291379430,6560,6560,6560,6560,19
20230619,135200,2291254790,6560,6560,6560,6560,347
20230619,135100,2288978470,6560,6560,6560,6560,674
20230619,135000,2284557030,6560,6560,6560,6560,37
20230619,134900,2284314310,6560,6560,6560,6560,468
20230619,134800,2281244230,6560,6560,6570,6560,610
20230619,134700,2277241630,6570,6570,6570,6560,371
20230619,134600,2274804360,6560,6560,6560,6560,525
20230619,134500,2271360360,6570,6570,6570,6570,200
20230619,134400,2270046360,6570,6560,6570,6560,302
20230619,134300,2268064120,6570,6570,6570,6560,299
20230619,134200,2266102560,6560,6560,6560,6560,318
20230619,134100,2264016480,6560,6570,6580,6560,1191
20230619,134000,2256197910,6580,6570,6580,6570,52
20230619,133900,2255856260,6570,6570,6570,6560,160
20230619,133800,2254806560,6580,6570,6580,6560,320
20230619,133700,2252707220,6560,6560,6560,6560,0
20230619,133600,2252707220,6560,6600,6600,6560,154
20230619,133500,2251696730,6600,6570,6600,6560,1626
20230619,133400,2241002450,6590,6570,6590,6570,165
20230619,133300,2239918200,6590,6580,6590,6580,16
20230619,133200,2239812880,6570,6570,6580,6570,291
20230619,133100,2237900300,6570,6570,6570,6570,2909
20230619,133000,2218788170,6570,6570,6580,6570,977
20230619,132900,2212369270,6570,6570,6570,6570,735
20230619,132800,2207540320,6580,6570,6580,6570,131
20230619,132700,2206678740,6580,6590,6590,6580,258
20230619,132600,2204981090,6580,6580,6590,6580,165
20230619,132500,2203895380,6580,6580,6590,6580,2545
20230619,132400,2187149260,6580,6590,6590,6580,2547
20230619,132300,2170388990,6580,6580,6580,6580,520
20230619,132200,2166967390,6580,6580,6580,6580,340
20230619,132100,2164730190,6580,6590,6590,6580,160
20230619,132000,2163677290,6580,6590,6590,6580,284
20230619,131900,2161805830,6600,6590,6600,6590,1201
20230619,131800,2153891230,6590,6580,6590,6580,50
20230619,131700,2153562130,6580,6590,6590,6580,309
20230619,131600,2151528900,6580,6600,6600,6580,160
20230619,131500,2150475990,6590,6590,6590,6590,420
20230619,131400,2147708190,6590,6590,6590,6590,331
20230619,131300,2145526900,6600,6590,6600,6590,330
20230619,131200,2143352190,6590,6590,6590,6590,110
20230619,131100,2142627290,6600,6590,6600,6590,173
20230619,131000,2141487190,6600,6590,6600,6590,415
20230619,130900,2138751580,6600,6590,6600,6590,457
20230619,130800,2135739930,6590,6590,6590,6590,174
20230619,130700,2134593270,6590,6590,6590,6590,170
20230619,130600,2133472970,6590,6590,6600,6590,499
20230619,130500,2130184550,6590,6610,6610,6590,233
20230619,130400,2128649030,6590,6600,6600,6590,150
20230619,130300,2127660370,6600,6610,6610,6600,238
20230619,130200,2126089460,6610,6610,6610,6610,13
20230619,130100,2126003530,6610,6600,6610,6600,222
20230619,130000,2124538310,6610,6610,6610,6610,107
20230619,125900,2123831040,6600,6600,6600,6600,673
20230619,125800,2119389240,6600,6600,6600,6600,220
20230619,125700,2117937240,6610,6600,6610,6600,52
20230619,125600,2117594020,6600,6600,6610,6600,171
20230619,125500,2116465410,6610,6600,6610,6600,1450
20230619,125400,2106895390,6600,6600,6600,6600,171
20230619,125300,2105766790,6600,6600,6600,6600,20
20230619,125200,2105634790,6600,6610,6610,6600,642
20230619,125100,2101396570,6610,6610,6610,6610,170
20230619,125000,2100272870,6610,6610,6610,6610,82
20230619,124900,2099730850,6610,6600,6610,6600,453
20230619,124800,2096738120,6610,6610,6610,6600,882
20230619,124700,2090911580,6600,6600,6600,6600,1254
20230619,124600,2082635180,6610,6610,6610,6600,221
20230619,124500,2081175970,6610,6610,6610,6610,864
20230619,124400,2075464930,6610,6610,6610,6610,40
20230619,124300,2075200530,6610,6600,6610,6600,2076
20230619,124200,2061478180,6600,6620,6620,6600,4080
20230619,124100,2034502880,6620,6620,6620,6620,625
20230619,124000,2030365380,6620,6620,6620,6620,790
20230619,123900,2025135580,6620,6630,6630,6620,220
20230619,123800,2023679080,6620,6620,6620,6620,475
20230619,123700,2020534580,6620,6620,6620,6620,25
20230619,123600,2020369080,6620,6620,6620,6620,137
20230619,123500,2019462140,6610,6610,6610,6610,440
20230619,123400,2016553740,6610,6610,6610,6610,328
20230619,123300,2014385660,6610,6610,6610,6610,10
20230619,123200,2014319560,6610,6610,6610,6610,10
20230619,123100,2014253460,6610,6610,6620,6610,352
20230619,123000,2011926710,6620,6620,6620,6620,10
20230619,122900,2011860510,6620,6610,6620,6610,877
20230619,122800,2006054880,6610,6620,6620,6610,391
20230619,122700,2003466560,6610,6610,6610,6610,358
20230619,122600,2001100180,6620,6610,6620,6610,60
20230619,122500,2000703080,6610,6610,6610,6610,253
20230619,122400,1999030750,6620,6610,6620,6610,60
20230619,122300,1998633760,6610,6620,6620,6610,619
20230619,122200,1994542150,6610,6610,6610,6610,40
20230619,122100,1994277750,6610,6610,6610,6610,560
20230619,122000,1990576150,6610,6620,6620,6610,30
20230619,121900,1990377650,6620,6620,6620,6620,73
20230619,121800,1989894390,6620,6620,6620,6620,30
20230619,121700,1989695790,6630,6620,6630,6620,21
20230619,121600,1989556760,6620,6620,6620,6620,433
20230619,121500,1986690300,6620,6630,6630,6620,112
20230619,121400,1985948840,6620,6620,6620,6620,40
20230619,121300,1985684040,6620,6620,6620,6620,818
20230619,121200,1980268880,6630,6620,6630,6620,584
20230619,121100,1976402160,6630,6620,6630,6620,290
20230619,121000,1974481560,6630,6610,6630,6610,69
20230619,120900,1974024890,6620,6620,6630,6620,1350
20230619,120800,1965087880,6610,6620,6620,6610,125
20230619,120700,1964261400,6610,6600,6610,6600,386
20230619,120600,1961710140,6600,6600,6600,6600,318
20230619,120500,1959611340,6600,6600,6600,6600,67
20230619,120400,1959169140,6610,6610,6610,6610,1
20230619,120300,1959162530,6600,6610,6610,6600,163
20230619,120200,1958085300,6610,6620,6620,6610,425
20230619,120100,1955273010,6610,6620,6620,6610,232
20230619,120000,1953739470,6610,6610,6620,6610,1153
20230619,115900,1946108450,6610,6610,6610,6610,817
20230619,115800,1940708080,6610,6610,6610,6610,82
20230619,115700,1940166060,6610,6610,6620,6610,241
20230619,115600,1938571040,6610,6610,6610,6610,90
20230619,115500,1937976140,6610,6610,6610,6610,498
20230619,115400,1934684360,6610,6610,6610,6610,0
20230619,115300,1934684360,6610,6610,6610,6610,1520
20230619,115200,1924637160,6610,6610,6610,6610,41
20230619,115100,1924366150,6610,6610,6620,6610,1670
20230619,115000,1913326680,6610,6610,6610,6610,30
20230619,114900,1913128380,6610,6610,6610,6610,10
20230619,114800,1913062280,6610,6610,6610,6600,2180
20230619,114700,1898654790,6610,6610,6610,6610,1291
20230619,114600,1890121280,6610,6620,6620,6610,488
20230619,114500,1886890820,6620,6620,6620,6620,110
20230619,114400,1886162620,6610,6610,6630,6610,8232
20230619,114300,1831672430,6600,6600,6610,6600,1538
20230619,114200,1821518450,6600,6600,6600,6590,1215
20230619,114100,1813499550,6600,6590,6600,6590,655
20230619,114000,1809176750,6600,6600,6610,6600,1151
20230619,113900,1801580140,6600,6600,6600,6600,510
20230619,113800,1798214140,6600,6610,6610,6600,1026
20230619,113700,1791442480,6600,6610,6610,6600,319
20230619,113600,1789336970,6600,6600,6600,6600,20
20230619,113500,1789204970,6600,6600,6600,6600,40
20230619,113400,1788940970,6600,6610,6610,6600,620
20230619,113300,1784847460,6600,6610,6610,6600,611
20230619,113200,1780808850,6600,6610,6610,6600,20
20230619,113100,1780676750,6610,6610,6610,6600,1601
20230619,113000,1770094640,6600,6600,6600,6600,1309
20230619,112900,1761455240,6610,6600,6610,6600,41
20230619,112800,1761184430,6600,6600,6610,6600,946
20230619,112700,1754940000,6600,6600,6610,6600,406
20230619,112600,1752260390,6600,6600,6600,6600,105
20230619,112500,1751567390,6600,6610,6610,6600,210
20230619,112400,1750179390,6600,6610,6610,6600,179
20230619,112300,1748997770,6610,6610,6610,6600,1316
20230619,112200,1740302090,6600,6610,6610,6600,713
20230619,112100,1735590290,6610,6610,6610,6600,262
20230619,112000,1733859670,6610,6600,6610,6600,922
20230619,111900,1727769420,6600,6600,6600,6600,317
20230619,111800,1725677220,6590,6600,6600,6590,258
20230619,111700,1723976990,6590,6590,6590,6590,10
20230619,111600,1723911090,6590,6590,6590,6590,688
20230619,111500,1719377170,6590,6590,6590,6590,10
20230619,111400,1719311270,6600,6600,6600,6600,1589
20230619,111300,1708823870,6600,6600,6600,6600,15
20230619,111200,1708724870,6600,6600,6600,6600,321
20230619,111100,1706606270,6600,6600,6600,6600,20
20230619,111000,1706474270,6600,6600,6600,6600,242
20230619,110900,1704877070,6600,6600,6600,6600,318
20230619,110800,1702778270,6600,6600,6600,6600,10
20230619,110700,1702712270,6610,6600,6610,6600,280
20230619,110600,1700861600,6600,6590,6610,6590,3028
20230619,110500,1680852420,6590,6590,6590,6590,338
20230619,110400,1678625000,6600,6600,6610,6600,20
20230619,110300,1678492990,6610,6580,6610,6580,2857
20230619,110200,1659660080,6590,6580,6590,6580,309
20230619,110100,1657626850,6590,6580,6590,6580,378
20230619,110000,1655137160,6580,6580,6580,6580,300
20230619,105900,1653163160,6600,6570,6600,6570,51
20230619,105800,1652828060,6600,6570,6600,6570,3955
20230619,105700,1626754310,6570,6580,6600,6570,515
20230619,105600,1623357870,6570,6570,6570,6570,0
20230619,105500,1623357870,6570,6570,6580,6570,2317
20230619,105400,1608135080,6580,6570,6580,6570,714
20230619,105300,1603443100,6580,6580,6590,6580,1624
20230619,105200,1592757160,6580,6580,6580,6580,796
20230619,105100,1587519480,6580,6580,6590,6580,477
20230619,105000,1584379820,6580,6580,6580,6580,310
20230619,104900,1582340020,6580,6570,6590,6570,328
20230619,104800,1580183740,6580,6570,6590,6570,319
20230619,104700,1578087790,6600,6590,6600,6590,105
20230619,104600,1577394890,6600,6590,6600,6590,1520
20230619,104500,1567370150,6580,6580,6580,6580,1432
20230619,104400,1557947590,6580,6590,6590,6580,349
20230619,104300,1555651160,6590,6590,6590,6590,3
20230619,104200,1555631390,6590,6580,6590,6580,465
20230619,104100,1552567140,6580,6580,6580,6580,0
20230619,104000,1552567140,6580,6580,6590,6580,389
20230619,103900,1550007510,6590,6580,6590,6580,18
20230619,103800,1549888990,6590,6590,6590,6590,265
20230619,103700,1548142640,6580,6580,6580,6580,343
20230619,103600,1545885700,6580,6590,6590,6580,352
20230619,103500,1543566600,6590,6580,6590,6580,62
20230619,103400,1543158630,6580,6580,6580,6580,87
20230619,103300,1542586170,6580,6580,6580,6580,418
20230619,103200,1539835730,6580,6580,6590,6580,206
20230619,103100,1538479190,6590,6590,6590,6580,35
20230619,103000,1538248840,6590,6590,6590,6590,525
20230619,102900,1534789090,6590,6590,6590,6580,793
20230619,102800,1529563320,6590,6580,6590,6580,497
20230619,102700,1526288240,6590,6580,6600,6580,246
20230619,102600,1524665250,6580,6580,6590,6580,409
20230619,102500,1521973020,6580,6580,6580,6580,40
20230619,102400,1521709820,6580,6580,6590,6580,566
20230619,102300,1517980480,6600,6580,6600,6580,809
20230619,102200,1512657240,6580,6590,6590,6580,230
20230619,102100,1511141840,6580,6590,6600,6580,1793
20230619,102000,1499335710,6590,6590,6590,6590,59
20230619,101900,1498946900,6590,6590,6590,6580,449
20230619,101800,1495988090,6590,6580,6590,6580,131
20230619,101700,1495125150,6580,6590,6590,6580,91
20230619,101600,1494525470,6590,6570,6590,6570,1373
20230619,101500,1485493210,6580,6580,6580,6580,433
20230619,101400,1482644070,6580,6590,6590,6580,977
20230619,101300,1476206090,6600,6600,6600,6600,400
20230619,101200,1473566090,6590,6590,6600,6590,786
20230619,101100,1468386340,6600,6580,6600,6580,1512
20230619,101000,1458422080,6600,6580,6600,6580,449
20230619,100900,1455460960,6600,6600,6600,6600,6
20230619,100800,1455421360,6580,6590,6610,6580,1571
20230619,100700,1445063080,6600,6610,6610,6600,7131
20230619,100600,1397973990,6610,6610,6620,6600,242
20230619,100500,1396374840,6600,6620,6630,6600,2502
20230619,100400,1379827270,6630,6630,6630,6620,123
20230619,100300,1379012230,6630,6610,6630,6610,780
20230619,100200,1373855830,6600,6620,6620,6600,2530
20230619,100100,1357118650,6630,6630,6630,6620,842
20230619,100000,1351543300,6630,6650,6660,6630,2475
20230619,095900,1335120820,6630,6660,6690,6630,2011
20230619,095800,1321740900,6650,6650,6700,6640,16699
20230619,095700,1209952080,6670,6660,6730,6620,6269
20230619,095600,1168049960,6620,6670,6740,6620,31506
20230619,095500,957094180,6630,6630,6690,6580,15493
20230619,095400,854151650,6630,6580,6630,6570,2775
20230619,095300,835843930,6570,6570,6590,6570,578
20230619,095200,832040770,6570,6580,6580,6570,264
20230619,095100,830304050,6590,6640,6640,6590,369
20230619,095000,827871840,6640,6620,6650,6610,1246
20230619,094900,819607940,6650,6590,6650,6590,14395
20230619,094800,724265000,6560,6620,6620,6560,956
20230619,094700,717950250,6620,6580,6620,6540,6875
20230619,094600,672554840,6580,6510,6600,6510,4132
20230619,094500,645316470,6590,6540,6590,6540,4302
20230619,094400,617073530,6540,6500,6540,6490,4343
20230619,094300,588720920,6500,6510,6510,6490,21
20230619,094200,588584510,6490,6500,6510,6490,57
20230619,094100,588214260,6500,6510,6510,6500,1002
20230619,094000,581698040,6510,6480,6510,6480,590
20230619,093900,577863230,6510,6500,6510,6480,4138
20230619,093800,551029490,6500,6510,6510,6500,66
20230619,093700,550599990,6510,6500,6510,6490,2122
20230619,093600,536803290,6500,6510,6510,6500,1454
20230619,093500,527352150,6510,6510,6520,6510,40
20230619,093400,527091490,6520,6510,6520,6500,860
20230619,093300,521501290,6510,6520,6530,6510,2191
20230619,093200,507227000,6520,6530,6540,6520,23
20230619,093100,507076990,6520,6520,6520,6520,1052
20230619,093000,500217950,6520,6530,6530,6520,939
20230619,092900,494091880,6530,6540,6560,6530,3897
20230619,092800,468584110,6540,6530,6540,6510,7544
20230619,092700,419377240,6520,6510,6530,6510,896
20230619,092600,413537300,6510,6510,6510,6500,1950
20230619,092500,400856830,6540,6520,6540,6510,2585
20230619,092400,384010850,6530,6510,6540,6510,5604
20230619,092300,347471090,6510,6510,6520,6510,2517
20230619,092200,331080590,6510,6500,6510,6500,1070
20230619,092100,324115010,6510,6530,6530,6510,2097
20230619,092000,310454600,6520,6520,6520,6520,1661
20230619,091900,299624880,6520,6520,6520,6520,150
20230619,091800,298646880,6520,6560,6560,6520,286
20230619,091700,296772160,6560,6550,6560,6520,150
20230619,091600,295793340,6550,6550,6560,6480,7788
20230619,091500,245111160,6560,6530,6560,6530,1618
20230619,091400,234537480,6530,6520,6530,6520,4247
20230619,091300,206830470,6520,6540,6540,6520,5272
20230619,091200,172424980,6540,6550,6550,6530,1054
20230619,091100,165531830,6530,6520,6530,6520,1564
20230619,091000,155328250,6530,6540,6540,6530,2395
20230619,090900,139679900,6550,6550,6560,6550,420
20230619,090800,136928700,6550,6560,6570,6550,647
20230619,090700,132683970,6570,6550,6570,6550,2321
20230619,090600,117458740,6550,6570,6570,6540,690
20230619,090500,112936690,6550,6570,6570,6550,3294
20230619,090400,91331880,6570,6560,6590,6560,1460
20230619,090300,81748450,6560,6590,6590,6560,1100
20230619,090200,74520090,6590,6590,6610,6560,2135
20230619,090100,60504040,6620,6590,6620,6560,2399
20230619,090000,44706870,6570,6600,6600,6560,6785