stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,185600,6927429750,3005,3005,3005,3005,17228
20230620,185500,6927429750,3005,3005,3005,3005,0
20230620,185400,6927429750,3005,3005,3005,3005,0
20230620,185300,6927429750,3005,3005,3005,3005,0
20230620,185200,6927429750,3005,3005,3005,3005,0
20230620,185100,6927429750,3005,3005,3005,3005,0
20230620,185000,6927429750,3005,3005,3005,3005,0
20230620,184900,6927429750,3005,3005,3005,3005,0
20230620,184800,6927429750,3005,3005,3005,3005,0
20230620,184700,6927429750,3005,3005,3005,3005,0
20230620,184600,6927429750,3005,3005,3005,3005,0
20230620,184500,6927429750,3005,3005,3005,3005,0
20230620,184400,6927429750,3005,3005,3005,3005,0
20230620,184300,6927429750,3005,3005,3005,3005,0
20230620,184200,6927429750,3005,3005,3005,3005,0
20230620,184100,6927429750,3005,3005,3005,3005,0
20230620,184000,6927429750,3005,3005,3005,3005,0
20230620,183900,6927429750,3005,3005,3005,3005,0
20230620,183800,6927429750,3005,3005,3005,3005,0
20230620,183700,6927429750,3005,3005,3005,3005,0
20230620,183600,6927429750,3005,3005,3005,3005,0
20230620,183500,6927429750,3005,3005,3005,3005,0
20230620,183400,6927429750,3005,3005,3005,3005,0
20230620,183300,6927429750,3005,3005,3005,3005,0
20230620,183200,6927429750,3005,3005,3005,3005,0
20230620,183100,6927429750,3005,3005,3005,3005,0
20230620,183000,6927429750,3005,3005,3005,3005,0
20230620,182900,6927429750,3005,3005,3005,3005,0
20230620,182800,6927429750,3005,3005,3005,3005,0
20230620,182700,6927429750,3005,3005,3005,3005,0
20230620,182600,6927429750,3005,3005,3005,3005,17228
20230620,182500,6927429750,3005,3005,3005,3005,0
20230620,182400,6927429750,3005,3005,3005,3005,0
20230620,182300,6927429750,3005,3005,3005,3005,0
20230620,182200,6927429750,3005,3005,3005,3005,0
20230620,182100,6927429750,3005,3005,3005,3005,0
20230620,182000,6927429750,3005,3005,3005,3005,0
20230620,181900,6927429750,3005,3005,3005,3005,0
20230620,181800,6927429750,3005,3005,3005,3005,0
20230620,181700,6927429750,3005,3005,3005,3005,0
20230620,181600,6927429750,3005,3005,3005,3005,0
20230620,181500,6927429750,3005,3005,3005,3005,0
20230620,181400,6927429750,3005,3005,3005,3005,0
20230620,181300,6927429750,3005,3005,3005,3005,0
20230620,181200,6927429750,3005,3005,3005,3005,0
20230620,181100,6927429750,3005,3005,3005,3005,0
20230620,181000,6927429750,3005,3005,3005,3005,0
20230620,180900,6927429750,3005,3005,3005,3005,0
20230620,180800,6927429750,3005,3005,3005,3005,0
20230620,180700,6927429750,3005,3005,3005,3005,0
20230620,180600,6927429750,3005,3005,3005,3005,0
20230620,180500,6927429750,3005,3005,3005,3005,0
20230620,180400,6927429750,3005,3005,3005,3005,0
20230620,180300,6927429750,3005,3005,3005,3005,0
20230620,180200,6927429750,3005,3005,3005,3005,0
20230620,180100,6927429750,3005,3005,3005,3005,0
20230620,180000,6927429750,3005,3005,3005,3005,0
20230620,175900,6927429750,3005,3005,3005,3005,0
20230620,175800,6927429750,3005,3005,3005,3005,0
20230620,175700,6927429750,3005,3005,3005,3005,0
20230620,175600,6927429750,3005,3005,3005,3005,17228
20230620,175500,6927429750,3005,3005,3005,3005,0
20230620,175400,6927429750,3005,3005,3005,3005,0
20230620,175300,6927429750,3005,3005,3005,3005,0
20230620,175200,6927429750,3005,3005,3005,3005,0
20230620,175100,6927429750,3005,3005,3005,3005,0
20230620,175000,6927429750,3005,3005,3005,3005,0
20230620,174900,6927429750,3005,3005,3005,3005,0
20230620,174800,6927429750,3005,3005,3005,3005,0
20230620,174700,6927429750,3005,3005,3005,3005,0
20230620,174600,6927429750,3005,3005,3005,3005,0
20230620,174500,6927429750,3005,3005,3005,3005,0
20230620,174400,6927429750,3005,3005,3005,3005,0
20230620,174300,6927429750,3005,3005,3005,3005,0
20230620,174200,6927429750,3005,3005,3005,3005,0
20230620,174100,6927429750,3005,3005,3005,3005,0
20230620,174000,6927429750,3005,3005,3005,3005,0
20230620,173900,6927429750,3005,3005,3005,3005,0
20230620,173800,6927429750,3005,3005,3005,3005,0
20230620,173700,6927429750,3005,3005,3005,3005,0
20230620,173600,6927429750,3005,3005,3005,3005,0
20230620,173500,6927429750,3005,3005,3005,3005,0
20230620,173400,6927429750,3005,3005,3005,3005,0
20230620,173300,6927429750,3005,3005,3005,3005,0
20230620,173200,6927429750,3005,3005,3005,3005,0
20230620,173100,6927429750,3005,3005,3005,3005,0
20230620,173000,6927429750,3005,3005,3005,3005,0
20230620,172900,6927429750,3005,3005,3005,3005,0
20230620,172800,6927429750,3005,3005,3005,3005,0
20230620,172700,6927429750,3005,3005,3005,3005,0
20230620,172600,6927429750,3005,3005,3005,3005,17228
20230620,172500,6927429750,3005,3005,3005,3005,0
20230620,172400,6927429750,3005,3005,3005,3005,0
20230620,172300,6927429750,3005,3005,3005,3005,0
20230620,172200,6927429750,3005,3005,3005,3005,0
20230620,172100,6927429750,3005,3005,3005,3005,0
20230620,172000,6927429750,3005,3005,3005,3005,0
20230620,171900,6927429750,3005,3005,3005,3005,0
20230620,171800,6927429750,3005,3005,3005,3005,0
20230620,171700,6927429750,3005,3005,3005,3005,0
20230620,171600,6927429750,3005,3005,3005,3005,0
20230620,171500,6927429750,3005,3005,3005,3005,0
20230620,171400,6927429750,3005,3005,3005,3005,0
20230620,171300,6927429750,3005,3005,3005,3005,0
20230620,171200,6927429750,3005,3005,3005,3005,0
20230620,171100,6927429750,3005,3005,3005,3005,0
20230620,171000,6927429750,3005,3005,3005,3005,0
20230620,170900,6927429750,3005,3005,3005,3005,0
20230620,170800,6927429750,3005,3005,3005,3005,0
20230620,170700,6927429750,3005,3005,3005,3005,0
20230620,170600,6927429750,3005,3005,3005,3005,0
20230620,170500,6927429750,3005,3005,3005,3005,0
20230620,170400,6927429750,3005,3005,3005,3005,0
20230620,170300,6927429750,3005,3005,3005,3005,0
20230620,170200,6927429750,3005,3005,3005,3005,0
20230620,170100,6927429750,3005,3005,3005,3005,0
20230620,170000,6927429750,3005,3005,3005,3005,0
20230620,165900,6927429750,3005,3005,3005,3005,0
20230620,165800,6927429750,3005,3005,3005,3005,0
20230620,165700,6927429750,3005,3005,3005,3005,0
20230620,165600,6927429750,3005,3005,3005,3005,17228
20230620,165500,6927429750,3005,3005,3005,3005,0
20230620,165400,6927429750,3005,3005,3005,3005,0
20230620,165300,6927429750,3005,3005,3005,3005,0
20230620,165200,6927429750,3005,3005,3005,3005,0
20230620,165100,6927429750,3005,3005,3005,3005,0
20230620,165000,6927429750,3005,3005,3005,3005,0
20230620,164900,6927429750,3005,3005,3005,3005,0
20230620,164800,6927429750,3005,3005,3005,3005,0
20230620,164700,6927429750,3005,3005,3005,3005,0
20230620,164600,6927429750,3005,3005,3005,3005,0
20230620,164500,6927429750,3005,3005,3005,3005,0
20230620,164400,6927429750,3005,3005,3005,3005,0
20230620,164300,6927429750,3005,3005,3005,3005,0
20230620,164200,6927429750,3005,3005,3005,3005,0
20230620,164100,6927429750,3005,3005,3005,3005,0
20230620,164000,6927429750,3005,3005,3005,3005,0
20230620,163900,6927429750,3005,3005,3005,3005,0
20230620,163800,6927429750,3005,3005,3005,3005,0
20230620,163700,6927429750,3005,3005,3005,3005,0
20230620,163600,6927429750,3005,3005,3005,3005,0
20230620,163500,6927429750,3005,3005,3005,3005,0
20230620,163400,6927429750,3005,3005,3005,3005,0
20230620,163300,6927429750,3005,3005,3005,3005,0
20230620,163200,6927429750,3005,3005,3005,3005,0
20230620,163100,6927429750,3005,3005,3005,3005,0
20230620,163000,6927429750,3005,3005,3005,3005,0
20230620,162900,6927429750,3005,3005,3005,3005,0
20230620,162800,6927429750,3005,3005,3005,3005,0
20230620,162700,6927429750,3005,3005,3005,3005,0
20230620,162600,6927429750,3005,3005,3005,3005,17228
20230620,162500,6927429750,3005,3005,3005,3005,0
20230620,162400,6927429750,3005,3005,3005,3005,0
20230620,162300,6927429750,3005,3005,3005,3005,0
20230620,162200,6927429750,3005,3005,3005,3005,0
20230620,162100,6927429750,3005,3005,3005,3005,0
20230620,162000,6927429750,3005,3005,3005,3005,0
20230620,161900,6927429750,3005,3005,3005,3005,0
20230620,161800,6927429750,3005,3005,3005,3005,0
20230620,161700,6927429750,3005,3005,3005,3005,0
20230620,161600,6927429750,3005,3005,3005,3005,0
20230620,161500,6927429750,3005,3005,3005,3005,0
20230620,161400,6927429750,3005,3005,3005,3005,0
20230620,161300,6927429750,3005,3005,3005,3005,0
20230620,161200,6927429750,3005,3005,3005,3005,0
20230620,161100,6927429750,3005,3005,3005,3005,0
20230620,161000,6927429750,3005,3005,3005,3005,0
20230620,160900,6927429750,3005,3005,3005,3005,0
20230620,160800,6927429750,3005,3005,3005,3005,0
20230620,160700,6927429750,3005,3005,3005,3005,0
20230620,160600,6927429750,3005,3005,3005,3005,0
20230620,160500,6927429750,3005,3005,3005,3005,0
20230620,160400,6927429750,3005,3005,3005,3005,0
20230620,160300,6927429750,3005,3005,3005,3005,0
20230620,160200,6927429750,3005,3005,3005,3005,0
20230620,160100,6927429750,3005,3005,3005,3005,0
20230620,160000,6927429750,3005,3005,3005,3005,0
20230620,155900,6927429750,3005,3005,3005,3005,0
20230620,155800,6927429750,3005,3005,3005,3005,0
20230620,155700,6927429750,3005,3005,3005,3005,0
20230620,155600,6927429750,3005,3005,3005,3005,17228
20230620,155500,6927429750,3005,3005,3005,3005,0
20230620,155400,6927429750,3005,3005,3005,3005,0
20230620,155300,6927429750,3005,3005,3005,3005,0
20230620,155200,6927429750,3005,3005,3005,3005,0
20230620,155100,6927429750,3005,3005,3005,3005,0
20230620,155000,6927429750,3005,3005,3005,3005,0
20230620,154900,6927429750,3005,3005,3005,3005,0
20230620,154800,6927429750,3005,3005,3005,3005,0
20230620,154700,6927429750,3005,3005,3005,3005,0
20230620,154600,6927429750,3005,3005,3005,3005,0
20230620,154500,6927429750,3005,3005,3005,3005,0
20230620,154400,6927429750,3005,3005,3005,3005,0
20230620,154300,6927429750,3005,3005,3005,3005,0
20230620,154200,6927429750,3005,3005,3005,3005,0
20230620,154100,6927429750,3005,3005,3005,3005,0
20230620,154000,6927429750,3005,3005,3005,3005,0
20230620,153900,6927429750,3005,3005,3005,3005,0
20230620,153800,6927429750,3005,3005,3005,3005,0
20230620,153700,6927429750,3005,3005,3005,3005,0
20230620,153600,6927429750,3005,3005,3005,3005,0
20230620,153500,6927429750,3005,3005,3005,3005,0
20230620,153400,6927429750,3005,3005,3005,3005,0
20230620,153300,6927429750,3005,3005,3005,3005,0
20230620,153200,6927429750,3005,3005,3005,3005,0
20230620,153100,6927429750,3005,3005,3005,3005,0
20230620,153000,6927429750,3005,3005,3005,3005,17228
20230620,152900,6875659610,3015,3015,3015,3015,0
20230620,152800,6875659610,3015,3015,3015,3015,0
20230620,152700,6875659610,3015,3015,3015,3015,0
20230620,152600,6875659610,3015,3015,3015,3015,0
20230620,152500,6875659610,3015,3015,3015,3015,0
20230620,152400,6875659610,3015,3015,3015,3015,0
20230620,152300,6875659610,3015,3015,3015,3015,0
20230620,152200,6875659610,3015,3015,3015,3015,0
20230620,152100,6875659610,3015,3015,3015,3015,0
20230620,152000,6875659610,3015,3015,3015,3015,0
20230620,151900,6875659610,3015,3010,3015,3005,8924
20230620,151800,6848789140,3010,3000,3010,3000,4362
20230620,151700,6835680465,3000,3000,3000,3000,603
20230620,151600,6833871465,3000,3000,3005,3000,5079
20230620,151500,6818634450,3005,3000,3005,3000,422
20230620,151400,6817367920,3000,3000,3000,3000,1011
20230620,151300,6814334920,3000,3000,3005,3000,2062
20230620,151200,6808138630,3005,3000,3005,3000,1234
20230620,151100,6804436475,3000,2995,3000,2995,1469
20230620,151000,6800029485,3000,3000,3000,2995,5758
20230620,150900,6782782760,3000,3000,3000,2995,2764
20230620,150800,6774495650,3000,3000,3000,2995,7523
20230620,150700,6751950390,3000,3000,3000,2995,1899
20230620,150600,6746256465,3000,3000,3005,3000,3220
20230620,150500,6736596455,3000,3000,3000,3000,211
20230620,150400,6735963455,3000,3005,3005,3000,1216
20230620,150300,6732314455,3000,3005,3005,3000,165
20230620,150200,6731819290,3000,3005,3005,3000,2034
20230620,150100,6725716425,3005,3005,3005,3005,374
20230620,150000,6724592555,3005,3000,3005,3000,662
20230620,145900,6722603290,3005,3000,3005,3000,2093
20230620,145800,6716314430,3005,3005,3005,3000,1858
20230620,145700,6710735280,3000,3000,3000,2995,2725
20230620,145600,6702564770,3000,3005,3005,2995,8087
20230620,145500,6678298755,3005,3000,3005,3000,456
20230620,145400,6676930190,3000,3000,3000,3000,907
20230620,145300,6674209190,3005,3000,3005,3000,230
20230620,145200,6673519045,3000,2995,3000,2995,8410
20230620,145100,6648300975,3000,3000,3000,3000,201
20230620,145000,6647697975,2995,3000,3000,2995,1757
20230620,144900,6642432855,2995,2995,2995,2995,3018
20230620,144800,6633393945,2995,3000,3000,2995,8541
20230620,144700,6607811500,3000,3000,3000,2995,4783
20230620,144600,6593478530,2995,2995,2995,2995,300
20230620,144500,6592580030,2995,3000,3000,2995,3660
20230620,144400,6581603205,3000,3000,3000,2995,3468
20230620,144300,6571203185,3000,3000,3000,2995,860
20230620,144200,6568624015,2995,3005,3005,2995,234
20230620,144100,6567921175,3005,3000,3005,3000,580
20230620,144000,6566181170,3000,3000,3000,3000,333
20230620,143900,6565182170,2995,3000,3005,2995,6878
20230620,143800,6544554110,3000,3000,3000,3000,12
20230620,143700,6544518110,3000,2995,3000,2995,2008
20230620,143600,6538501650,2995,2995,2995,2995,6186
20230620,143500,6519974580,3000,3000,3000,3000,53
20230620,143400,6519815580,3000,2995,3000,2995,650
20230620,143300,6517868815,2995,2995,3000,2995,4912
20230620,143200,6503152375,2995,2995,2995,2995,100
20230620,143100,6502852875,3005,3005,3005,2995,135
20230620,143000,6502447450,3005,3000,3005,3000,5888
20230620,142900,6484775510,2995,2995,2995,2995,2003
20230620,142800,6478776525,2995,2995,2995,2995,2860
20230620,142700,6470210825,2995,2995,3000,2995,1272
20230620,142600,6466401000,2995,2995,3000,2990,3003
20230620,142500,6457421990,2995,2990,2995,2990,7429
20230620,142400,6435176525,2990,2995,2995,2990,14890
20230620,142300,6390588810,2995,2995,2995,2990,16777
20230620,142200,6340349410,2995,3000,3000,2995,16020
20230620,142100,6292361525,3000,3000,3005,3000,2502
20230620,142000,6284855520,3000,3000,3005,3000,2775
20230620,141900,6276530020,3005,3000,3005,3000,1011
20230620,141800,6273497015,3000,3000,3000,3000,475
20230620,141700,6272072015,3000,3000,3010,3000,1729
20230620,141600,6266882830,3005,3005,3005,3005,258
20230620,141500,6266107540,3000,3000,3000,3000,881
20230620,141400,6263464540,3005,3010,3010,3005,910
20230620,141300,6260729590,3010,3010,3010,3010,0
20230620,141200,6260729590,3010,3005,3010,3000,984
20230620,141100,6257774170,3005,3005,3005,3005,553
20230620,141000,6256112405,3005,3005,3010,3005,2820
20230620,140900,6247638300,3005,3000,3005,3000,566
20230620,140800,6245940210,3005,3005,3005,3005,610
20230620,140700,6244107160,3005,3000,3005,3000,1286
20230620,140600,6240247655,3005,3000,3005,3000,665
20230620,140500,6238251625,3000,3005,3005,3000,2537
20230620,140400,6230639620,3000,3000,3005,2995,670
20230620,140300,6228631030,3000,3005,3005,3000,6671
20230620,140200,6208617965,3005,3005,3005,3000,3153
20230620,140100,6199158450,3005,3005,3005,3005,1411
20230620,140000,6194918395,3005,3005,3005,3005,9
20230620,135900,6194891350,3005,3000,3005,3000,3723
20230620,135800,6183718895,3000,3000,3000,2995,682
20230620,135700,6181673875,3000,3000,3005,2995,5014
20230620,135600,6166632230,3005,3000,3005,3000,808
20230620,135500,6164207790,3005,2995,3005,2995,386
20230620,135400,6163050450,3005,3005,3005,2995,2162
20230620,135300,6156569800,3005,3000,3005,3000,20
20230620,135200,6156509750,3000,3000,3000,3000,50
20230620,135100,6156359750,2995,3000,3000,2995,9656
20230620,135000,6127410135,3000,3000,3000,3000,2396
20230620,134900,6120222135,3000,3000,3000,3000,331
20230620,134800,6119229135,3000,3005,3005,3000,7811
20230620,134700,6095791580,3005,3005,3005,3005,1738
20230620,134600,6090568890,3005,3010,3010,3005,1575
20230620,134500,6085830680,3010,3000,3010,3000,1237
20230620,134400,6082119670,3000,3005,3005,3000,2376
20230620,134300,6074980790,3005,3005,3005,3005,219
20230620,134200,6074322695,3010,3010,3010,3010,190
20230620,134100,6073750795,3010,3010,3015,3010,3020
20230620,134000,6064654275,3010,3005,3010,3005,1147
20230620,133900,6061202635,3005,3005,3010,3005,2358
20230620,133800,6054113345,3005,3005,3005,3005,10
20230620,133700,6054083295,3005,3005,3005,3005,1030
20230620,133600,6050988145,3000,3005,3005,3000,1301
20230620,133500,6047083640,3005,3005,3005,3005,1116
20230620,133400,6043730060,3010,3010,3010,3010,11
20230620,133300,6043696950,3005,3005,3005,3000,1035
20230620,133200,6040587105,3000,3000,3000,3000,1000
20230620,133100,6037587105,3005,3005,3010,3000,1356
20230620,133000,6033515955,3005,3010,3010,3000,268
20230620,132900,6032710555,3000,3005,3005,3000,1278
20230620,132800,6028871645,3000,3005,3005,3000,3001
20230620,132700,6019863270,3005,3005,3005,3005,21
20230620,132600,6019800165,3010,3005,3010,3000,1337
20230620,132500,6015788105,3010,3005,3010,3005,3086
20230620,132400,6006514670,3005,3005,3005,3005,3
20230620,132300,6006505655,3005,3000,3005,3000,141
20230620,132200,6006082650,3005,3005,3005,3000,1156
20230620,132100,6002613630,3005,3000,3005,3000,291
20230620,132000,6001740125,3000,3000,3005,2995,3440
20230620,131900,5991420245,3000,3000,3000,2995,1532
20230620,131800,5986824570,3005,2995,3005,2995,3937
20230620,131700,5975022355,2995,2995,3005,2995,2049
20230620,131600,5968885545,2995,3000,3005,2995,6699
20230620,131500,5948795615,3000,3000,3000,3000,5490
20230620,131400,5932325615,3000,3000,3000,3000,1778
20230620,131300,5926991615,3005,3005,3005,3000,7380
20230620,131200,5904849080,3005,3005,3005,3005,1635
20230620,131100,5899935905,3005,3005,3005,3005,876
20230620,131000,5897303525,3005,3005,3005,3005,12
20230620,130900,5897267465,3005,3005,3005,3005,423
20230620,130800,5895996350,3005,3000,3005,3000,1200
20230620,130700,5892394595,3000,3000,3000,3000,2000
20230620,130600,5886394595,3005,3005,3005,3005,518
20230620,130500,5884838005,3005,3005,3010,3005,1030
20230620,130400,5881742755,3005,3005,3010,3005,3727
20230620,130300,5870542620,3010,3005,3010,3005,981
20230620,130200,5867589820,3010,3005,3010,3005,572
20230620,130100,5865869095,3005,3010,3010,3005,2272
20230620,130000,5859040785,3010,3010,3010,3010,50
20230620,125900,5858890285,3010,3010,3010,3010,1
20230620,125800,5858887275,3010,3010,3010,3010,1
20230620,125700,5858884265,3005,3010,3010,3005,267
20230620,125600,5858081920,3005,3010,3010,3005,51
20230620,125500,5857928660,3000,3010,3010,3000,2591
20230620,125400,5850150240,3005,3005,3005,3005,476
20230620,125300,5848719860,3005,3015,3015,3005,153
20230620,125200,5848259615,3015,3015,3015,3015,102
20230620,125100,5847952085,3005,3010,3010,3005,1184
20230620,125000,5844392660,3010,3010,3010,3005,596
20230620,124900,5842601670,3010,3005,3010,3005,1299
20230620,124800,5838695675,3005,3005,3010,3005,853
20230620,124700,5836132405,3005,3005,3010,3000,1150
20230620,124600,5832681595,3010,3005,3010,3005,1014
20230620,124500,5829634520,3005,3005,3005,3005,526
20230620,124400,5828053890,3010,3005,3010,3000,1578
20230620,124300,5823319215,3000,3005,3005,3000,5451
20230620,124200,5806965835,3005,3005,3010,3005,3154
20230620,124100,5797488060,3005,3010,3010,3005,1905
20230620,124000,5791760380,3005,3015,3015,3005,1308
20230620,123900,5787829295,3015,3010,3015,3005,370
20230620,123800,5786716255,3015,3010,3015,3010,921
20230620,123700,5783944040,3010,3010,3010,3010,887
20230620,123600,5781274170,3010,3005,3010,3005,1234
20230620,123500,5777565340,3010,3005,3010,3005,1715
20230620,123400,5772411760,3005,3005,3010,3000,4016
20230620,123300,5760352205,3005,3005,3005,3005,160
20230620,123200,5759871405,3005,3005,3005,3005,701
20230620,123100,5757764900,3005,3000,3005,3000,1775
20230620,123000,5752438385,3005,3000,3005,3000,10133
20230620,122900,5722038880,3005,3005,3005,3005,950
20230620,122800,5719184130,3005,3005,3010,3000,6909
20230620,122700,5698450060,3005,3005,3005,3000,5159
20230620,122600,5682964965,3005,3005,3005,3005,2219
20230620,122500,5676296870,3005,3005,3005,3005,2700
20230620,122400,5668183370,3005,3000,3005,3000,2850
20230620,122300,5659624580,3005,3010,3010,3005,103
20230620,122200,5659315060,3005,3005,3005,3005,310
20230620,122100,5658383510,3005,3010,3010,3000,1758
20230620,122000,5653101335,3005,3005,3005,3005,1233
20230620,121900,5649396170,3005,3005,3005,3005,175
20230620,121800,5648870295,3005,3000,3005,3000,759
20230620,121700,5646591475,3000,3005,3005,3000,298
20230620,121600,5645697425,3010,3005,3010,3005,815
20230620,121500,5643248270,3010,3010,3010,3010,100
20230620,121400,5642947270,3010,3005,3010,3005,88
20230620,121300,5642682820,3005,3000,3005,3000,3650
20230620,121200,5631729030,3000,3005,3005,3000,1154
20230620,121100,5628263195,3005,3010,3010,3005,775
20230620,121000,5625933490,3000,3005,3005,3000,974
20230620,120900,5623009595,3010,3010,3010,3010,0
20230620,120800,5623009595,3010,3010,3010,3010,533
20230620,120700,5621405265,3010,3005,3010,3005,980
20230620,120600,5618460355,3010,3005,3010,3005,54
20230620,120500,5618298035,3005,3005,3010,3000,1160
20230620,120400,5614816075,3005,3005,3005,3005,452
20230620,120300,5613457815,3005,3005,3010,3005,1413
20230620,120200,5609211740,3005,3005,3005,3000,1897
20230620,120100,5603516305,3005,3000,3005,3000,1516
20230620,120000,5598961530,3000,3010,3010,3000,18285
20230620,115900,5544015075,3010,3005,3010,3005,377
20230620,115800,5542880435,3005,3010,3010,3005,11608
20230620,115700,5507998385,3005,3010,3010,3005,2834
20230620,115600,5499468165,3010,3010,3010,3005,6790
20230620,115500,5479030275,3020,3015,3020,3010,8057
20230620,115400,5454778430,3015,3010,3015,3010,387
20230620,115300,5453612530,3015,3015,3015,3015,1
20230620,115200,5453609515,3010,3010,3010,3010,161
20230620,115100,5453124905,3010,3015,3015,3010,444
20230620,115000,5451787965,3015,3015,3015,3015,84
20230620,114900,5451534705,3015,3020,3020,3015,13
20230620,114800,5451495475,3010,3015,3015,3010,450
20230620,114700,5450140350,3020,3015,3020,3010,82
20230620,114600,5449893080,3015,3010,3015,3010,771
20230620,114500,5447572220,3010,3010,3010,3010,880
20230620,114400,5444923420,3015,3015,3015,3010,956
20230620,114300,5442044745,3010,3015,3015,3010,1191
20230620,114200,5438458260,3015,3015,3015,3015,0
20230620,114100,5438458260,3015,3010,3015,3010,647
20230620,114000,5436510440,3010,3010,3010,3010,5174
20230620,113900,5420936700,3015,3010,3015,3010,1747
20230620,113800,5415678225,3015,3015,3015,3015,350
20230620,113700,5414622975,3010,3010,3010,3005,2245
20230620,113600,5407870750,3005,3015,3015,3005,4447
20230620,113500,5394486515,3020,3015,3020,3010,3002
20230620,113400,5385435485,3015,3010,3015,3010,1137
20230620,113300,5382013110,3010,3010,3015,3005,7577
20230620,113200,5359239595,3010,3010,3010,3005,444
20230620,113100,5357903580,3010,3005,3010,3005,2036
20230620,113000,5351776940,3010,3010,3010,3005,1611
20230620,112900,5346931240,3005,3010,3010,3005,516
20230620,112800,5345379030,3010,3010,3010,3005,4967
20230620,112700,5330448480,3010,3015,3015,3005,5200
20230620,112600,5314799450,3020,3020,3020,3015,1376
20230620,112500,5310644295,3020,3010,3020,3005,4162
20230620,112400,5298115245,3015,3015,3015,3015,482
20230620,112300,5296662015,3010,3010,3015,3010,4001
20230620,112200,5284615965,3010,3015,3015,3010,263
20230620,112100,5283823025,3015,3005,3015,3005,2710
20230620,112000,5275666300,3010,3010,3010,3005,1631
20230620,111900,5270761000,3005,3015,3015,3005,701
20230620,111800,5268651735,3010,3010,3015,3010,2307
20230620,111700,5261707420,3010,3010,3015,3010,4328
20230620,111600,5248677565,3010,3005,3015,3005,4185
20230620,111500,5236080695,3010,3015,3015,3010,22799
20230620,111400,5167449120,3015,3015,3015,3010,1193
20230620,111300,5163856355,3015,3015,3015,3015,3830
20230620,111200,5152308905,3010,3020,3020,3010,13140
20230620,111100,5112679800,3020,3025,3025,3020,9238
20230620,111000,5084780970,3020,3025,3030,3020,6884
20230620,110900,5063965970,3025,3030,3035,3025,3719
20230620,110800,5052708810,3030,3030,3035,3030,752
20230620,110700,5050430245,3030,3035,3035,3030,630
20230620,110600,5048521025,3035,3025,3035,3025,101
20230620,110500,5048215490,3025,3030,3035,3025,640
20230620,110400,5046276455,3030,3030,3030,3025,1904
20230620,110300,5040512250,3035,3025,3035,3025,8085
20230620,110200,5016041535,3030,3030,3030,3025,6546
20230620,110100,4996216195,3030,3035,3035,3030,1934
20230620,110000,4990349945,3035,3030,3035,3030,6997
20230620,105900,4969140190,3035,3035,3035,3030,2004
20230620,105800,4963063900,3035,3035,3040,3035,40
20230620,105700,4962942495,3040,3030,3040,3030,1608
20230620,105600,4958069245,3030,3035,3035,3025,11406
20230620,105500,4923516165,3030,3040,3045,3030,10729
20230620,105400,4890976555,3045,3035,3045,3030,6591
20230620,105300,4870975600,3035,3040,3050,3035,8613
20230620,105200,4844826585,3045,3040,3045,3040,9915
20230620,105100,4814684900,3040,3045,3050,3035,9703
20230620,105000,4785222060,3040,3050,3050,3030,9445
20230620,104900,4756525030,3040,3050,3055,3035,10399
20230620,104800,4724842505,3055,3045,3055,3035,8578
20230620,104700,4698715280,3040,3050,3050,3010,58654
20230620,104600,4521160855,3050,3065,3070,3050,13958
20230620,104500,4478516550,3065,3065,3080,3055,12419
20230620,104400,4440446085,3065,3080,3080,3050,56429
20230620,104300,4267771125,3075,3080,3080,3070,23588
20230620,104200,4195210645,3080,3090,3100,3080,37464
20230620,104100,4079534435,3095,3125,3135,3080,63633
20230620,104000,3881971000,3130,3100,3130,3090,130499
20230620,103900,3475487550,3090,3110,3125,3085,105098
20230620,103800,3148981390,3115,3095,3140,3090,203882
20230620,103700,2513436095,3095,3070,3115,3045,178617
20230620,103600,1961026955,3075,3015,3075,3015,46496
20230620,103500,1819235925,3010,3010,3015,3010,1994
20230620,103400,1813233185,3005,3010,3010,3005,3867
20230620,103300,1801596795,3010,3015,3020,3010,7873
20230620,103200,1777893990,3015,3015,3015,3010,6284
20230620,103100,1758973815,3015,3015,3015,3015,7
20230620,103000,1758952710,3015,3015,3015,3015,21
20230620,102900,1758889395,3020,3015,3020,3015,643
20230620,102800,1756950745,3015,3010,3015,3010,3963
20230620,102700,1745017900,3010,3015,3015,3010,2614
20230620,102600,1737149010,3015,3010,3015,3010,379
20230620,102500,1736007925,3015,3015,3020,3015,1747
20230620,102400,1730738025,3015,3015,3015,3015,3170
20230620,102300,1721180475,3015,3020,3020,3015,209
20230620,102200,1720550315,3020,3015,3020,3015,8
20230620,102100,1720526165,3015,3015,3015,3015,2
20230620,102000,1720520135,3015,3015,3015,3015,31
20230620,101900,1720426670,3015,3015,3015,3015,1089
20230620,101800,1717143335,3020,3020,3020,3020,1894
20230620,101700,1711423455,3025,3020,3025,3020,1152
20230620,101600,1707944410,3025,3025,3025,3025,1303
20230620,101500,1704002835,3025,3025,3025,3025,1510
20230620,101400,1699435085,3025,3020,3025,3020,969
20230620,101300,1696507800,3020,3025,3025,3020,1503
20230620,101200,1691963075,3020,3020,3025,3020,891
20230620,101100,1689270600,3020,3015,3020,3015,1861
20230620,101000,1683650610,3015,3020,3020,3015,1162
20230620,100900,1680142120,3015,3015,3025,3015,15694
20230620,100800,1632739720,3015,3010,3015,3010,4285
20230620,100700,1619825445,3005,3005,3010,3005,393
20230620,100600,1618644475,3005,3010,3010,3005,4001
20230620,100500,1606613875,3010,3015,3015,3010,355
20230620,100400,1605544265,3015,3010,3015,3010,877
20230620,100300,1602902905,3010,3015,3015,3010,5898
20230620,100200,1585149820,3015,3020,3020,3010,3357
20230620,100100,1575043545,3020,3015,3020,3010,3262
20230620,100000,1565208775,3015,3015,3015,3010,353
20230620,095900,1564145880,3005,3020,3020,3005,3565
20230620,095800,1553429550,3010,3010,3010,3010,6839
20230620,095700,1532844160,3010,3020,3020,3010,520
20230620,095600,1531277165,3020,3015,3020,3010,1965
20230620,095500,1525353350,3015,3015,3015,3015,25
20230620,095400,1525277975,3015,3015,3015,3010,1736
20230620,095300,1520052485,3010,3015,3015,3005,10069
20230620,095200,1489752905,3020,3025,3025,3020,2910
20230620,095100,1480964655,3025,3010,3025,3010,18517
20230620,095000,1425115065,3015,3010,3015,3010,3241
20230620,094900,1415356645,3010,3015,3015,3010,4317
20230620,094800,1402343425,3015,3010,3015,3005,6120
20230620,094700,1383903380,3010,3005,3010,3005,4921
20230620,094600,1369095375,3000,3005,3005,3000,2400
20230620,094500,1361893745,3000,3005,3010,3000,5555
20230620,094400,1345218110,3005,3000,3005,3000,2633
20230620,094300,1337314650,3000,3000,3005,3000,14865
20230620,094200,1292719370,3000,3000,3005,3000,2817
20230620,094100,1284265185,3000,3000,3010,3000,5890
20230620,094000,1266593605,3000,3010,3010,3000,4348
20230620,093900,1253533150,3010,3005,3010,3005,223
20230620,093800,1252861940,3010,3005,3010,3005,3269
20230620,093700,1243038560,3010,3005,3010,3000,1565
20230620,093600,1238335260,3000,3015,3015,3000,2907
20230620,093500,1229599615,3020,3005,3020,3000,5102
20230620,093400,1214290695,3005,3010,3020,3000,7041
20230620,093300,1193139805,3020,3000,3020,3000,1690
20230620,093200,1188063080,3000,2995,3000,2995,9556
20230620,093100,1159428150,2995,3000,3005,2995,11308
20230620,093000,1125503625,3000,3010,3010,3000,5959
20230620,092900,1107591820,3010,3010,3020,3005,4096
20230620,092800,1095255525,3010,3005,3015,3005,1796
20230620,092700,1089844295,3005,3010,3010,3005,2085
20230620,092600,1083575200,3010,3000,3010,3000,6592
20230620,092500,1063795910,3000,3005,3005,3000,15258
20230620,092400,1018021810,3000,3005,3005,3000,1153
20230620,092300,1014557070,3005,3000,3005,3000,4687
20230620,092200,1000484475,3000,3005,3010,3000,3075
20230620,092100,991250085,3010,3010,3010,3005,4944
20230620,092000,976392330,3015,3015,3015,3005,3894
20230620,091900,964660590,3015,3005,3015,3000,10370
20230620,091800,933533250,3000,2995,3005,2995,8799
20230620,091700,907155995,2995,3005,3005,2995,9056
20230620,091600,880007320,3000,3005,3010,3000,14488
20230620,091500,836498000,3005,2995,3010,2995,8863
20230620,091400,809895920,3000,3010,3010,3000,49278
20230620,091300,661912175,3015,3020,3020,3010,10890
20230620,091200,629108535,3020,3010,3020,3010,5408
20230620,091100,612811290,3015,3010,3015,3005,6885
20230620,091000,592089175,3005,3015,3020,3005,21345
20230620,090900,527841025,3015,3025,3025,3015,21501
20230620,090800,462907050,3020,3025,3030,3020,10791
20230620,090700,430254850,3025,3025,3030,3020,17215
20230620,090600,378199125,3025,3030,3030,3020,14975
20230620,090500,332894585,3025,3035,3035,3025,13381
20230620,090400,292340655,3035,3040,3040,3035,7229
20230620,090300,270389910,3040,3040,3040,3030,15345
20230620,090200,223819530,3030,3035,3045,3025,6913
20230620,090100,202841415,3035,3040,3045,3020,23477
20230620,090000,131749975,3040,3055,3060,3035,41298