stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,200000,16703357310,3065,3065,3065,3065,2528
20230616,195900,16703357310,3065,3065,3065,3065,0
20230616,195800,16703357310,3065,3065,3065,3065,0
20230616,195700,16703357310,3065,3065,3065,3065,0
20230616,195600,16703357310,3065,3065,3065,3065,0
20230616,195500,16703357310,3065,3065,3065,3065,0
20230616,195400,16703357310,3065,3065,3065,3065,0
20230616,195300,16703357310,3065,3065,3065,3065,0
20230616,195200,16703357310,3065,3065,3065,3065,0
20230616,195100,16703357310,3065,3065,3065,3065,0
20230616,195000,16703357310,3065,3065,3065,3065,0
20230616,194900,16703357310,3065,3065,3065,3065,0
20230616,194800,16703357310,3065,3065,3065,3065,0
20230616,194700,16703357310,3065,3065,3065,3065,0
20230616,194600,16703357310,3065,3065,3065,3065,0
20230616,194500,16703357310,3065,3065,3065,3065,0
20230616,194400,16703357310,3065,3065,3065,3065,0
20230616,194300,16703357310,3065,3065,3065,3065,0
20230616,194200,16703357310,3065,3065,3065,3065,0
20230616,194100,16703357310,3065,3065,3065,3065,0
20230616,194000,16703357310,3065,3065,3065,3065,0
20230616,193900,16703357310,3065,3065,3065,3065,0
20230616,193800,16703357310,3065,3065,3065,3065,0
20230616,193700,16703357310,3065,3065,3065,3065,0
20230616,193600,16703357310,3065,3065,3065,3065,0
20230616,193500,16703357310,3065,3065,3065,3065,0
20230616,193400,16703357310,3065,3065,3065,3065,0
20230616,193300,16703357310,3065,3065,3065,3065,0
20230616,193200,16703357310,3065,3065,3065,3065,0
20230616,193100,16703357310,3065,3065,3065,3065,0
20230616,193000,16703357310,3065,3065,3065,3065,2528
20230616,192900,16703357310,3065,3065,3065,3065,0
20230616,192800,16703357310,3065,3065,3065,3065,0
20230616,192700,16703357310,3065,3065,3065,3065,0
20230616,192600,16703357310,3065,3065,3065,3065,0
20230616,192500,16703357310,3065,3065,3065,3065,0
20230616,192400,16703357310,3065,3065,3065,3065,0
20230616,192300,16703357310,3065,3065,3065,3065,0
20230616,192200,16703357310,3065,3065,3065,3065,0
20230616,192100,16703357310,3065,3065,3065,3065,0
20230616,192000,16703357310,3065,3065,3065,3065,0
20230616,191900,16703357310,3065,3065,3065,3065,0
20230616,191800,16703357310,3065,3065,3065,3065,0
20230616,191700,16703357310,3065,3065,3065,3065,0
20230616,191600,16703357310,3065,3065,3065,3065,0
20230616,191500,16703357310,3065,3065,3065,3065,0
20230616,191400,16703357310,3065,3065,3065,3065,0
20230616,191300,16703357310,3065,3065,3065,3065,0
20230616,191200,16703357310,3065,3065,3065,3065,0
20230616,191100,16703357310,3065,3065,3065,3065,0
20230616,191000,16703357310,3065,3065,3065,3065,0
20230616,190900,16703357310,3065,3065,3065,3065,0
20230616,190800,16703357310,3065,3065,3065,3065,0
20230616,190700,16703357310,3065,3065,3065,3065,0
20230616,190600,16703357310,3065,3065,3065,3065,0
20230616,190500,16703357310,3065,3065,3065,3065,0
20230616,190400,16703357310,3065,3065,3065,3065,0
20230616,190300,16703357310,3065,3065,3065,3065,0
20230616,190200,16703357310,3065,3065,3065,3065,0
20230616,190100,16703357310,3065,3065,3065,3065,0
20230616,190000,16703357310,3065,3065,3065,3065,2528
20230616,185900,16703357310,3065,3065,3065,3065,0
20230616,185800,16703357310,3065,3065,3065,3065,0
20230616,185700,16703357310,3065,3065,3065,3065,0
20230616,185600,16703357310,3065,3065,3065,3065,0
20230616,185500,16703357310,3065,3065,3065,3065,0
20230616,185400,16703357310,3065,3065,3065,3065,0
20230616,185300,16703357310,3065,3065,3065,3065,0
20230616,185200,16703357310,3065,3065,3065,3065,0
20230616,185100,16703357310,3065,3065,3065,3065,0
20230616,185000,16703357310,3065,3065,3065,3065,0
20230616,184900,16703357310,3065,3065,3065,3065,0
20230616,184800,16703357310,3065,3065,3065,3065,0
20230616,184700,16703357310,3065,3065,3065,3065,0
20230616,184600,16703357310,3065,3065,3065,3065,0
20230616,184500,16703357310,3065,3065,3065,3065,0
20230616,184400,16703357310,3065,3065,3065,3065,0
20230616,184300,16703357310,3065,3065,3065,3065,0
20230616,184200,16703357310,3065,3065,3065,3065,0
20230616,184100,16703357310,3065,3065,3065,3065,0
20230616,184000,16703357310,3065,3065,3065,3065,0
20230616,183900,16703357310,3065,3065,3065,3065,0
20230616,183800,16703357310,3065,3065,3065,3065,0
20230616,183700,16703357310,3065,3065,3065,3065,0
20230616,183600,16703357310,3065,3065,3065,3065,0
20230616,183500,16703357310,3065,3065,3065,3065,0
20230616,183400,16703357310,3065,3065,3065,3065,0
20230616,183300,16703357310,3065,3065,3065,3065,0
20230616,183200,16703357310,3065,3065,3065,3065,0
20230616,183100,16703357310,3065,3065,3065,3065,0
20230616,183000,16703357310,3065,3065,3065,3065,2528
20230616,182900,16703357310,3065,3065,3065,3065,0
20230616,182800,16703357310,3065,3065,3065,3065,0
20230616,182700,16703357310,3065,3065,3065,3065,0
20230616,182600,16703357310,3065,3065,3065,3065,0
20230616,182500,16703357310,3065,3065,3065,3065,0
20230616,182400,16703357310,3065,3065,3065,3065,0
20230616,182300,16703357310,3065,3065,3065,3065,0
20230616,182200,16703357310,3065,3065,3065,3065,0
20230616,182100,16703357310,3065,3065,3065,3065,0
20230616,182000,16703357310,3065,3065,3065,3065,0
20230616,181900,16703357310,3065,3065,3065,3065,0
20230616,181800,16703357310,3065,3065,3065,3065,0
20230616,181700,16703357310,3065,3065,3065,3065,0
20230616,181600,16703357310,3065,3065,3065,3065,0
20230616,181500,16703357310,3065,3065,3065,3065,0
20230616,181400,16703357310,3065,3065,3065,3065,0
20230616,181300,16703357310,3065,3065,3065,3065,0
20230616,181200,16703357310,3065,3065,3065,3065,0
20230616,181100,16703357310,3065,3065,3065,3065,0
20230616,181000,16703357310,3065,3065,3065,3065,0
20230616,180900,16703357310,3065,3065,3065,3065,0
20230616,180800,16703357310,3065,3065,3065,3065,0
20230616,180700,16703357310,3065,3065,3065,3065,0
20230616,180600,16703357310,3065,3065,3065,3065,0
20230616,180500,16703357310,3065,3065,3065,3065,0
20230616,180400,16703357310,3065,3065,3065,3065,0
20230616,180300,16703357310,3065,3065,3065,3065,0
20230616,180200,16703357310,3065,3065,3065,3065,0
20230616,180100,16703357310,3065,3065,3065,3065,0
20230616,180000,16703357310,3065,3065,3065,3065,2528
20230616,175900,16703357310,3065,3065,3065,3065,0
20230616,175800,16703357310,3065,3065,3065,3065,0
20230616,175700,16703357310,3065,3065,3065,3065,0
20230616,175600,16703357310,3065,3065,3065,3065,0
20230616,175500,16703357310,3065,3065,3065,3065,0
20230616,175400,16703357310,3065,3065,3065,3065,0
20230616,175300,16703357310,3065,3065,3065,3065,0
20230616,175200,16703357310,3065,3065,3065,3065,0
20230616,175100,16703357310,3065,3065,3065,3065,0
20230616,175000,16703357310,3065,3065,3065,3065,0
20230616,174900,16703357310,3065,3065,3065,3065,0
20230616,174800,16703357310,3065,3065,3065,3065,0
20230616,174700,16703357310,3065,3065,3065,3065,0
20230616,174600,16703357310,3065,3065,3065,3065,0
20230616,174500,16703357310,3065,3065,3065,3065,0
20230616,174400,16703357310,3065,3065,3065,3065,0
20230616,174300,16703357310,3065,3065,3065,3065,0
20230616,174200,16703357310,3065,3065,3065,3065,0
20230616,174100,16703357310,3065,3065,3065,3065,0
20230616,174000,16703357310,3065,3065,3065,3065,0
20230616,173900,16703357310,3065,3065,3065,3065,0
20230616,173800,16703357310,3065,3065,3065,3065,0
20230616,173700,16703357310,3065,3065,3065,3065,0
20230616,173600,16703357310,3065,3065,3065,3065,0
20230616,173500,16703357310,3065,3065,3065,3065,0
20230616,173400,16703357310,3065,3065,3065,3065,0
20230616,173300,16703357310,3065,3065,3065,3065,0
20230616,173200,16703357310,3065,3065,3065,3065,0
20230616,173100,16703357310,3065,3065,3065,3065,0
20230616,173000,16703357310,3065,3065,3065,3065,2528
20230616,172900,16703357310,3065,3065,3065,3065,0
20230616,172800,16703357310,3065,3065,3065,3065,0
20230616,172700,16703357310,3065,3065,3065,3065,0
20230616,172600,16703357310,3065,3065,3065,3065,0
20230616,172500,16703357310,3065,3065,3065,3065,0
20230616,172400,16703357310,3065,3065,3065,3065,0
20230616,172300,16703357310,3065,3065,3065,3065,0
20230616,172200,16703357310,3065,3065,3065,3065,0
20230616,172100,16703357310,3065,3065,3065,3065,0
20230616,172000,16703357310,3065,3065,3065,3065,0
20230616,171900,16703357310,3065,3065,3065,3065,0
20230616,171800,16703357310,3065,3065,3065,3065,0
20230616,171700,16703357310,3065,3065,3065,3065,0
20230616,171600,16703357310,3065,3065,3065,3065,0
20230616,171500,16703357310,3065,3065,3065,3065,0
20230616,171400,16703357310,3065,3065,3065,3065,0
20230616,171300,16703357310,3065,3065,3065,3065,0
20230616,171200,16703357310,3065,3065,3065,3065,0
20230616,171100,16703357310,3065,3065,3065,3065,0
20230616,171000,16703357310,3065,3065,3065,3065,0
20230616,170900,16703357310,3065,3065,3065,3065,0
20230616,170800,16703357310,3065,3065,3065,3065,0
20230616,170700,16703357310,3065,3065,3065,3065,0
20230616,170600,16703357310,3065,3065,3065,3065,0
20230616,170500,16703357310,3065,3065,3065,3065,0
20230616,170400,16703357310,3065,3065,3065,3065,0
20230616,170300,16703357310,3065,3065,3065,3065,0
20230616,170200,16703357310,3065,3065,3065,3065,0
20230616,170100,16703357310,3065,3065,3065,3065,0
20230616,170000,16703357310,3065,3065,3065,3065,2528
20230616,165900,16703357310,3065,3065,3065,3065,0
20230616,165800,16703357310,3065,3065,3065,3065,0
20230616,165700,16703357310,3065,3065,3065,3065,0
20230616,165600,16703357310,3065,3065,3065,3065,0
20230616,165500,16703357310,3065,3065,3065,3065,0
20230616,165400,16703357310,3065,3065,3065,3065,0
20230616,165300,16703357310,3065,3065,3065,3065,0
20230616,165200,16703357310,3065,3065,3065,3065,0
20230616,165100,16703357310,3065,3065,3065,3065,0
20230616,165000,16703357310,3065,3065,3065,3065,0
20230616,164900,16703357310,3065,3065,3065,3065,0
20230616,164800,16703357310,3065,3065,3065,3065,0
20230616,164700,16703357310,3065,3065,3065,3065,0
20230616,164600,16703357310,3065,3065,3065,3065,0
20230616,164500,16703357310,3065,3065,3065,3065,0
20230616,164400,16703357310,3065,3065,3065,3065,0
20230616,164300,16703357310,3065,3065,3065,3065,0
20230616,164200,16703357310,3065,3065,3065,3065,0
20230616,164100,16703357310,3065,3065,3065,3065,0
20230616,164000,16703357310,3065,3065,3065,3065,0
20230616,163900,16703357310,3065,3065,3065,3065,0
20230616,163800,16703357310,3065,3065,3065,3065,0
20230616,163700,16703357310,3065,3065,3065,3065,0
20230616,163600,16703357310,3065,3065,3065,3065,0
20230616,163500,16703357310,3065,3065,3065,3065,0
20230616,163400,16703357310,3065,3065,3065,3065,0
20230616,163300,16703357310,3065,3065,3065,3065,0
20230616,163200,16703357310,3065,3065,3065,3065,0
20230616,163100,16703357310,3065,3065,3065,3065,0
20230616,163000,16703357310,3065,3065,3065,3065,2528
20230616,162900,16703357310,3065,3065,3065,3065,0
20230616,162800,16703357310,3065,3065,3065,3065,0
20230616,162700,16703357310,3065,3065,3065,3065,0
20230616,162600,16703357310,3065,3065,3065,3065,0
20230616,162500,16703357310,3065,3065,3065,3065,0
20230616,162400,16703357310,3065,3065,3065,3065,0
20230616,162300,16703357310,3065,3065,3065,3065,0
20230616,162200,16703357310,3065,3065,3065,3065,0
20230616,162100,16703357310,3065,3065,3065,3065,0
20230616,162000,16703357310,3065,3065,3065,3065,0
20230616,161900,16703357310,3065,3065,3065,3065,0
20230616,161800,16703357310,3065,3065,3065,3065,0
20230616,161700,16703357310,3065,3065,3065,3065,0
20230616,161600,16703357310,3065,3065,3065,3065,0
20230616,161500,16703357310,3065,3065,3065,3065,0
20230616,161400,16703357310,3065,3065,3065,3065,0
20230616,161300,16703357310,3065,3065,3065,3065,0
20230616,161200,16703357310,3065,3065,3065,3065,0
20230616,161100,16703357310,3065,3065,3065,3065,0
20230616,161000,16703357310,3065,3065,3065,3065,0
20230616,160900,16703357310,3065,3065,3065,3065,0
20230616,160800,16703357310,3065,3065,3065,3065,0
20230616,160700,16703357310,3065,3065,3065,3065,0
20230616,160600,16703357310,3065,3065,3065,3065,0
20230616,160500,16703357310,3065,3065,3065,3065,0
20230616,160400,16703357310,3065,3065,3065,3065,0
20230616,160300,16703357310,3065,3065,3065,3065,0
20230616,160200,16703357310,3065,3065,3065,3065,0
20230616,160100,16703357310,3065,3065,3065,3065,0
20230616,160000,16703357310,3065,3065,3065,3065,2528
20230616,155900,16703357310,3065,3065,3065,3065,0
20230616,155800,16703357310,3065,3065,3065,3065,0
20230616,155700,16703357310,3065,3065,3065,3065,0
20230616,155600,16703357310,3065,3065,3065,3065,0
20230616,155500,16703357310,3065,3065,3065,3065,0
20230616,155400,16703357310,3065,3065,3065,3065,0
20230616,155300,16703357310,3065,3065,3065,3065,0
20230616,155200,16703357310,3065,3065,3065,3065,0
20230616,155100,16703357310,3065,3065,3065,3065,0
20230616,155000,16703357310,3065,3065,3065,3065,0
20230616,154900,16703357310,3065,3065,3065,3065,0
20230616,154800,16703357310,3065,3065,3065,3065,0
20230616,154700,16703357310,3065,3065,3065,3065,0
20230616,154600,16703357310,3065,3065,3065,3065,0
20230616,154500,16703357310,3065,3065,3065,3065,0
20230616,154400,16703357310,3065,3065,3065,3065,0
20230616,154300,16703357310,3065,3065,3065,3065,0
20230616,154200,16703357310,3065,3065,3065,3065,0
20230616,154100,16703357310,3065,3065,3065,3065,0
20230616,154000,16703357310,3065,3065,3065,3065,0
20230616,153900,16703357310,3065,3065,3065,3065,0
20230616,153800,16703357310,3065,3065,3065,3065,0
20230616,153700,16703357310,3065,3065,3065,3065,0
20230616,153600,16703357310,3065,3065,3065,3065,0
20230616,153500,16703357310,3065,3065,3065,3065,0
20230616,153400,16703357310,3065,3065,3065,3065,0
20230616,153300,16703357310,3065,3065,3065,3065,0
20230616,153200,16703357310,3065,3065,3065,3065,0
20230616,153100,16703357310,3065,3065,3065,3065,0
20230616,153000,16703357310,3065,3065,3065,3065,5056
20230616,152900,16695608990,3065,3065,3065,3065,0
20230616,152800,16695608990,3065,3065,3065,3065,0
20230616,152700,16695608990,3065,3065,3065,3065,0
20230616,152600,16695608990,3065,3065,3065,3065,0
20230616,152500,16695608990,3065,3065,3065,3065,0
20230616,152400,16695608990,3065,3065,3065,3065,0
20230616,152300,16695608990,3065,3065,3065,3065,0
20230616,152200,16695608990,3065,3065,3065,3065,0
20230616,152100,16695608990,3065,3065,3065,3065,0
20230616,152000,16695608990,3065,3065,3065,3065,0
20230616,151900,16695608990,3065,3065,3065,3065,1759
20230616,151800,16690217655,3065,3065,3065,3065,60
20230616,151700,16690033755,3065,3065,3065,3065,2041
20230616,151600,16683778090,3065,3065,3065,3065,1
20230616,151500,16683775025,3065,3065,3065,3065,158
20230616,151400,16683290755,3065,3065,3065,3065,3228
20230616,151300,16673396935,3065,3065,3065,3065,320
20230616,151200,16672416135,3065,3065,3065,3065,2994
20230616,151100,16663239525,3065,3065,3065,3065,1875
20230616,151000,16657492650,3065,3065,3065,3065,42
20230616,150900,16657363920,3065,3065,3065,3065,955
20230616,150800,16654436845,3065,3065,3065,3065,20
20230616,150700,16654375545,3065,3065,3065,3065,310
20230616,150600,16653425395,3065,3065,3065,3065,1472
20230616,150500,16648913715,3065,3065,3065,3065,993
20230616,150400,16645870170,3065,3065,3065,3065,562
20230616,150300,16644147640,3065,3065,3065,3065,125
20230616,150200,16643764515,3065,3065,3065,3065,592
20230616,150100,16641950035,3065,3065,3065,3065,89
20230616,150000,16641677250,3065,3065,3065,3065,1497
20230616,145900,16637088945,3065,3065,3065,3065,172
20230616,145800,16636561765,3065,3065,3065,3065,1459
20230616,145700,16632089930,3065,3065,3065,3065,5017
20230616,145600,16616712825,3065,3065,3065,3065,5336
20230616,145500,16600357985,3065,3065,3065,3065,2261
20230616,145400,16593428020,3065,3065,3065,3065,15418
20230616,145300,16546171850,3065,3065,3065,3065,6258
20230616,145200,16526991080,3065,3065,3065,3065,2114
20230616,145100,16520511670,3065,3065,3065,3065,13301
20230616,145000,16479744105,3065,3065,3065,3065,6752
20230616,144900,16459049225,3065,3065,3065,3065,6849
20230616,144800,16438057040,3065,3065,3065,3065,1141
20230616,144700,16434559875,3065,3065,3065,3065,4420
20230616,144600,16421012575,3065,3065,3065,3060,143543
20230616,144500,15981056960,3065,3060,3065,3050,48273
20230616,144400,15833358545,3055,3060,3065,3050,57910
20230616,144300,15656385900,3060,3055,3065,3045,92534
20230616,144200,15373349815,3055,3050,3065,3045,170100
20230616,144100,14853413020,3050,3035,3050,3035,36743
20230616,144000,14741527730,3040,3035,3050,3030,67667
20230616,143900,14535662350,3030,2985,3045,2985,239790
20230616,143800,13812863145,2985,2980,2985,2965,26841
20230616,143700,13732878300,2975,2955,2985,2955,35320
20230616,143600,13627846325,2955,2945,2955,2935,23122
20230616,143500,13559707285,2945,2935,2945,2935,10830
20230616,143400,13527878510,2935,2935,2940,2930,4977
20230616,143300,13513265120,2930,2930,2930,2920,8987
20230616,143200,13486970015,2930,2925,2940,2920,10042
20230616,143100,13457516105,2930,2900,2940,2900,13582
20230616,143000,13417782700,2910,2885,2910,2885,10068
20230616,142900,13388625310,2875,2875,2885,2870,3237
20230616,142800,13379322500,2880,2865,2880,2865,1563
20230616,142700,13374832250,2870,2880,2880,2860,380
20230616,142600,13373744770,2860,2860,2880,2860,3445
20230616,142500,13363849625,2875,2880,2880,2855,3784
20230616,142400,13353022420,2880,2885,2890,2865,8696
20230616,142300,13327929830,2860,2860,2885,2855,4313
20230616,142200,13315589845,2870,2880,2885,2850,3353
20230616,142100,13305998490,2885,2890,2890,2885,400
20230616,142000,13304843225,2890,2875,2890,2875,2241
20230616,141900,13298389450,2875,2875,2875,2865,1697
20230616,141800,13293524165,2870,2860,2870,2860,1465
20230616,141700,13289324360,2860,2860,2865,2855,6470
20230616,141600,13270837155,2860,2870,2870,2855,13065
20230616,141500,13233425050,2870,2875,2885,2865,10398
20230616,141400,13203525495,2875,2855,2875,2855,8417
20230616,141300,13179426855,2860,2860,2865,2850,4835
20230616,141200,13165619845,2860,2825,2870,2825,13987
20230616,141100,13125742795,2825,2845,2845,2815,20420
20230616,141000,13068078370,2835,2895,2895,2820,65326
20230616,140900,12881764065,2895,2900,2900,2890,4769
20230616,140800,12867954855,2905,2920,2920,2905,4807
20230616,140700,12853953760,2920,2925,2925,2920,2385
20230616,140600,12846989410,2930,2935,2935,2930,4076
20230616,140500,12835028055,2930,2925,2935,2925,3380
20230616,140400,12825122055,2930,2915,2930,2915,563
20230616,140300,12823480810,2915,2910,2915,2910,2323
20230616,140200,12816710785,2910,2915,2920,2910,2742
20230616,140100,12808723795,2915,2935,2935,2915,9344
20230616,140000,12781383900,2935,2930,2935,2930,3145
20230616,135900,12772167605,2930,2935,2945,2930,27685
20230616,135800,12690845090,2935,2920,2955,2920,16870
20230616,135700,12641349790,2920,2910,2930,2910,9851
20230616,135600,12612562675,2905,2900,2905,2890,3531
20230616,135500,12602316085,2895,2875,2895,2875,2954
20230616,135400,12593801515,2875,2880,2885,2875,11943
20230616,135300,12559439950,2880,2880,2885,2875,4842
20230616,135200,12545517095,2875,2880,2890,2875,5395
20230616,135100,12529993290,2875,2890,2890,2875,7297
20230616,135000,12509005170,2875,2890,2890,2875,21465
20230616,134900,12447096805,2890,2905,2905,2890,24159
20230616,134800,12377109205,2910,2910,2915,2905,4488
20230616,134700,12364069440,2905,2915,2915,2905,5135
20230616,134600,12349130790,2915,2905,2920,2905,7138
20230616,134500,12328333135,2905,2905,2905,2905,1094
20230616,134400,12325155065,2910,2915,2915,2905,1510
20230616,134300,12320754490,2905,2910,2915,2905,2364
20230616,134200,12313886770,2915,2910,2915,2905,2459
20230616,134100,12306740780,2910,2905,2915,2905,6635
20230616,134000,12287452340,2905,2915,2915,2905,4083
20230616,133900,12275570705,2915,2920,2920,2915,6170
20230616,133800,12257584575,2920,2915,2930,2915,2162
20230616,133700,12251277585,2915,2930,2930,2915,6854
20230616,133600,12231248745,2930,2935,2935,2930,50
20230616,133500,12231102000,2925,2920,2935,2920,4707
20230616,133400,12217292135,2925,2935,2935,2920,1248
20230616,133300,12213640300,2935,2915,2935,2910,4925
20230616,133200,12199268950,2915,2920,2925,2915,4487
20230616,133100,12186182530,2920,2925,2940,2905,10896
20230616,133000,12154411620,2925,2955,2955,2925,10956
20230616,132900,12122221205,2955,2970,2970,2955,12990
20230616,132800,12083715855,2970,2980,2980,2970,7388
20230616,132700,12061736345,2980,2970,2980,2970,11409
20230616,132600,12027797180,2975,2970,2975,2970,4063
20230616,132500,12015725160,2970,2975,2975,2965,7835
20230616,132400,11992444260,2975,2975,2980,2960,5965
20230616,132300,11974712530,2980,2945,2980,2945,32002
20230616,132200,11879971765,2945,2940,2945,2940,2440
20230616,132100,11872797525,2945,2935,2945,2935,2481
20230616,132000,11865510770,2940,2935,2940,2935,1681
20230616,131900,11860571995,2935,2935,2935,2935,1405
20230616,131800,11856448320,2935,2940,2940,2935,619
20230616,131700,11854631550,2935,2930,2940,2930,3395
20230616,131600,11844670895,2935,2930,2935,2930,879
20230616,131500,11842095165,2925,2930,2940,2925,4233
20230616,131400,11829689250,2930,2930,2940,2930,2425
20230616,131300,11822567005,2940,2930,2940,2920,6248
20230616,131200,11804295310,2945,2945,2945,2930,3182
20230616,131100,11794941450,2945,2945,2945,2945,248
20230616,131000,11794211090,2945,2940,2950,2930,1980
20230616,130900,11788386840,2940,2950,2955,2940,3809
20230616,130800,11777173210,2950,2950,2955,2945,7352
20230616,130700,11755468100,2945,2950,2950,2945,4357
20230616,130600,11742617335,2950,2945,2950,2940,4014
20230616,130500,11730796655,2945,2940,2950,2940,4850
20230616,130400,11716512305,2940,2925,2940,2925,4501
20230616,130300,11703311660,2930,2920,2930,2920,897
20230616,130200,11700685510,2925,2925,2925,2920,34
20230616,130100,11700586080,2925,2920,2925,2915,1860
20230616,130000,11695152265,2920,2920,2920,2920,2
20230616,125900,11695146425,2910,2920,2920,2910,5234
20230616,125800,11679883575,2920,2920,2920,2910,4034
20230616,125700,11668118835,2920,2925,2925,2920,1363
20230616,125600,11664138455,2925,2920,2925,2915,4388
20230616,125500,11651325410,2915,2920,2920,2915,1650
20230616,125400,11646507720,2920,2920,2925,2915,3224
20230616,125300,11637093390,2925,2925,2925,2925,150
20230616,125200,11636654640,2920,2925,2925,2920,1050
20230616,125100,11633588070,2925,2925,2930,2920,2634
20230616,125000,11625888350,2920,2920,2925,2915,4177
20230616,124900,11613692800,2920,2920,2920,2915,158
20230616,124800,11613231445,2915,2920,2925,2915,1219
20230616,124700,11609675940,2920,2920,2930,2920,129
20230616,124600,11609298815,2925,2920,2930,2915,420
20230616,124500,11608072865,2920,2910,2920,2910,2137
20230616,124400,11601843595,2905,2910,2910,2905,1941
20230616,124300,11596202655,2905,2910,2910,2900,5587
20230616,124200,11579975190,2910,2935,2935,2910,2958
20230616,124100,11571327065,2930,2935,2955,2930,10352
20230616,124000,11540884340,2940,2910,2940,2910,13496
20230616,123900,11501348355,2915,2905,2920,2905,4360
20230616,123800,11488644250,2910,2905,2910,2905,3422
20230616,123700,11478699105,2910,2910,2910,2905,1671
20230616,123600,11473841275,2910,2905,2910,2900,1285
20230616,123500,11470111020,2905,2910,2910,2905,602
20230616,123400,11468359825,2905,2905,2910,2905,323
20230616,123300,11467419950,2910,2905,2910,2905,2215
20230616,123200,11460985370,2905,2905,2910,2905,2425
20230616,123100,11453939965,2905,2905,2905,2900,1944
20230616,123000,11448294705,2900,2905,2915,2900,5192
20230616,122900,11433209480,2910,2915,2915,2905,1227
20230616,122800,11429639915,2910,2910,2910,2905,2469
20230616,122700,11422456985,2910,2905,2910,2900,4910
20230616,122600,11408197630,2905,2900,2905,2900,8327
20230616,122500,11384034750,2905,2905,2910,2890,9922
20230616,122400,11355264075,2905,2905,2910,2905,2219
20230616,122300,11348813360,2905,2900,2910,2900,2703
20230616,122200,11340958090,2900,2915,2915,2900,18277
20230616,122100,11287890500,2910,2925,2930,2910,14533
20230616,122000,11245505840,2930,2935,2935,2925,8382
20230616,121900,11220969340,2935,2935,2935,2930,1179
20230616,121800,11217511070,2935,2940,2940,2935,6119
20230616,121700,11199550065,2940,2935,2940,2935,892
20230616,121600,11196929100,2935,2930,2935,2930,9471
20230616,121500,11169152445,2935,2935,2935,2930,1908
20230616,121400,11163560380,2935,2940,2945,2935,1223
20230616,121300,11159968700,2945,2940,2945,2935,1179
20230616,121200,11156502930,2940,2930,2940,2925,2429
20230616,121100,11149382080,2925,2945,2945,2925,17617
20230616,121000,11097654265,2945,2950,2950,2945,1534
20230616,120900,11093130815,2950,2945,2950,2940,3255
20230616,120800,11083536015,2950,2960,2960,2940,2666
20230616,120700,11075677000,2965,2950,2965,2950,541
20230616,120600,11074074905,2965,2965,2965,2965,238
20230616,120500,11073369235,2965,2940,2965,2935,83
20230616,120400,11073124995,2940,2960,2965,2940,5553
20230616,120300,11056750225,2955,2965,2965,2955,3445
20230616,120200,11046556215,2965,2970,2970,2965,1126
20230616,120100,11043217345,2965,2965,2970,2965,1290
20230616,120000,11039386440,2970,2960,2975,2960,1564
20230616,115900,11034747825,2960,2960,2975,2955,5481
20230616,115800,11018485620,2960,2955,2965,2955,862
20230616,115700,11015933190,2950,2945,2980,2945,6434
20230616,115600,10996807090,2945,2950,2950,2945,1931
20230616,115500,10991118490,2945,2945,2950,2945,2538
20230616,115400,10983637830,2940,2935,2945,2935,2911
20230616,115300,10975082030,2935,2930,2935,2930,1220
20230616,115200,10971503265,2930,2935,2935,2925,3417
20230616,115100,10961494820,2935,2945,2945,2935,2761
20230616,115000,10953388900,2940,2940,2945,2940,1947
20230616,114900,10947659185,2945,2940,2945,2940,6242
20230616,114800,10929289495,2935,2930,2945,2925,3107
20230616,114700,10920184665,2930,2935,2935,2925,8275
20230616,114600,10895964195,2935,2925,2955,2925,5528
20230616,114500,10879767460,2925,2960,2960,2925,39457
20230616,114400,10763559260,2960,2975,2975,2960,1908
20230616,114300,10757911405,2955,2975,2980,2955,6227
20230616,114200,10739459405,2975,2970,2980,2960,4875
20230616,114100,10724979390,2975,2960,2975,2960,2421
20230616,114000,10717805920,2960,2960,2965,2955,6446
20230616,113900,10698728130,2960,2965,2970,2960,6218
20230616,113800,10680315515,2965,2975,2985,2965,4956
20230616,113700,10665571730,2980,2985,2990,2970,6266
20230616,113600,10646896080,2985,2980,2990,2980,4698
20230616,113500,10632875680,2985,2980,2990,2980,3068
20230616,113400,10623723945,2980,2985,2985,2980,4422
20230616,113300,10610531790,2985,2980,2985,2980,1709
20230616,113200,10605435155,2970,2985,2990,2960,9917
20230616,113100,10575922950,2985,2990,2995,2985,24023
20230616,113000,10504093860,2990,2985,2990,2975,11569
20230616,112900,10469565145,2985,2950,2985,2950,15152
20230616,112800,10424508245,2960,2945,2960,2945,7494
20230616,112700,10402423615,2945,2955,2955,2945,12667
20230616,112600,10365081485,2955,2960,2965,2945,9095
20230616,112500,10338222155,2955,2945,2965,2935,8934
20230616,112400,10311931715,2945,2975,2975,2945,20909
20230616,112300,10250074885,2980,2975,2985,2970,13145
20230616,112200,10211010160,2975,2985,2990,2975,18948
20230616,112100,10154529120,2985,2980,2990,2980,16683
20230616,112000,10104729815,2985,2985,2995,2980,33653
20230616,111900,10004080610,2990,2990,2990,2980,22241
20230616,111800,9937655215,2990,2955,2990,2955,53505
20230616,111700,9778328590,2960,2955,2960,2950,17260
20230616,111600,9727334680,2955,2950,2965,2950,30277
20230616,111500,9637871125,2955,2940,2975,2940,116804
20230616,111400,9292543705,2940,2925,2940,2925,57263
20230616,111300,9124774370,2925,2915,2925,2910,35759
20230616,111200,9020263050,2910,2910,2915,2905,15848
20230616,111100,8974093995,2910,2910,2910,2905,4991
20230616,111000,8959586755,2905,2910,2915,2905,3984
20230616,110900,8947991590,2910,2910,2915,2905,13195
20230616,110800,8909591150,2905,2905,2915,2905,2936
20230616,110700,8901049385,2915,2905,2915,2900,16425
20230616,110600,8853263605,2900,2905,2910,2895,25193
20230616,110500,8780113030,2900,2890,2905,2885,14501
20230616,110400,8738153270,2885,2890,2890,2885,3495
20230616,110300,8728055585,2885,2880,2890,2880,2337
20230616,110200,8721309060,2880,2885,2885,2880,2049
20230616,110100,8715404270,2885,2885,2890,2880,2199
20230616,110000,8709049790,2885,2880,2885,2870,2053
20230616,105900,8703149345,2875,2880,2880,2870,2500
20230616,105800,8695956980,2880,2875,2880,2875,2740
20230616,105700,8688074720,2870,2870,2880,2865,3432
20230616,105600,8678220790,2870,2875,2875,2870,3207
20230616,105500,8669016605,2875,2875,2880,2875,570
20230616,105400,8667377835,2875,2870,2880,2870,2938
20230616,105300,8658942865,2870,2870,2880,2870,1363
20230616,105200,8655030735,2880,2870,2880,2865,5890
20230616,105100,8638125825,2870,2875,2875,2870,5362
20230616,105000,8622718475,2875,2890,2890,2875,1385
20230616,104900,8618721600,2890,2875,2895,2870,3542
20230616,104800,8608507430,2895,2905,2905,2870,9260
20230616,104700,8581834380,2905,2900,2910,2875,4796
20230616,104600,8567946800,2900,2900,2910,2890,5847
20230616,104500,8550956280,2900,2885,2905,2885,1970
20230616,104400,8545235560,2885,2905,2915,2880,15507
20230616,104300,8500218555,2905,2925,2925,2865,10780
20230616,104200,8469008410,2925,2840,2925,2835,64061
20230616,104100,8284082565,2845,2845,2845,2830,4084
20230616,104000,8272502190,2845,2845,2845,2840,3034
20230616,103900,8263872185,2840,2845,2845,2835,4121
20230616,103800,8252176945,2840,2845,2845,2835,6236
20230616,103700,8234466245,2845,2835,2845,2835,2655
20230616,103600,8226926040,2835,2830,2840,2830,7823
20230616,103500,8204731205,2835,2830,2835,2830,5416
20230616,103400,8189377100,2835,2845,2845,2830,13270
20230616,103300,8151719655,2845,2835,2860,2830,33803
20230616,103200,8055466125,2835,2820,2835,2815,7998
20230616,103100,8032859650,2815,2805,2820,2800,20764
20230616,103000,7974554130,2805,2805,2810,2800,27756
20230616,102900,7896782150,2805,2815,2815,2805,22885
20230616,102800,7832503375,2815,2825,2825,2810,14396
20230616,102700,7791946735,2825,2830,2830,2820,5029
20230616,102600,7777731935,2830,2830,2835,2825,3053
20230616,102500,7769100635,2830,2825,2830,2820,3487
20230616,102400,7759252570,2825,2840,2840,2815,15831
20230616,102300,7714579705,2840,2845,2845,2830,3874
20230616,102200,7703596890,2845,2840,2845,2830,3056
20230616,102100,7694917360,2840,2830,2850,2825,14829
20230616,102000,7652922005,2830,2820,2830,2815,21930
20230616,101900,7590995085,2820,2825,2825,2815,24406
20230616,101800,7522097315,2825,2820,2830,2815,11872
20230616,101700,7488606915,2820,2830,2830,2815,12766
20230616,101600,7452592125,2830,2825,2835,2815,22018
20230616,101500,7390447160,2825,2840,2840,2825,26927
20230616,101400,7314183290,2840,2865,2870,2835,43329
20230616,101300,7190682605,2865,2870,2870,2860,6773
20230616,101200,7171285415,2870,2870,2875,2865,701
20230616,101100,7169273660,2870,2880,2880,2865,1136
20230616,101000,7166014330,2875,2880,2880,2865,3367
20230616,100900,7156341270,2880,2875,2880,2875,2221
20230616,100800,7149948205,2875,2890,2895,2875,6633
20230616,100700,7130806130,2890,2880,2895,2875,6167
20230616,100600,7113029660,2880,2870,2880,2865,8221
20230616,100500,7089421210,2870,2865,2870,2860,4073
20230616,100400,7077751090,2865,2865,2865,2860,7067
20230616,100300,7057535150,2860,2865,2870,2860,1746
20230616,100200,7052532705,2860,2860,2870,2855,6457
20230616,100100,7034071780,2860,2875,2875,2860,4688
20230616,100000,7020623550,2875,2860,2875,2855,11086
20230616,095900,6988893145,2865,2870,2875,2860,11046
20230616,095800,6957234765,2870,2865,2870,2865,8082
20230616,095700,6934043370,2865,2865,2865,2860,13154
20230616,095600,6896386370,2865,2880,2880,2865,7742
20230616,095500,6874157880,2880,2870,2885,2865,25152
20230616,095400,6801960340,2870,2865,2870,2855,16324
20230616,095300,6755271560,2865,2885,2885,2860,15084
20230616,095200,6711981835,2880,2885,2885,2880,8119
20230616,095100,6688579995,2880,2890,2890,2880,9822
20230616,095000,6660245465,2890,2890,2895,2885,9642
20230616,094900,6632397665,2895,2900,2900,2885,3757
20230616,094800,6621534440,2905,2890,2905,2885,9778
20230616,094700,6593218685,2890,2890,2895,2885,8961
20230616,094600,6567340525,2890,2900,2900,2885,7613
20230616,094500,6545290820,2900,2910,2915,2900,12538
20230616,094400,6508864170,2910,2905,2915,2905,2344
20230616,094300,6502046565,2905,2910,2910,2905,3120
20230616,094200,6492979015,2910,2915,2920,2905,2453
20230616,094100,6485832795,2915,2895,2920,2890,31511
20230616,094000,6394455960,2900,2900,2905,2890,11334
20230616,093900,6361640555,2905,2905,2905,2895,10154
20230616,093800,6332191060,2900,2905,2920,2900,8584
20230616,093700,6307223190,2905,2910,2910,2900,12095
20230616,093600,6272073755,2910,2905,2915,2900,5312
20230616,093500,6256620780,2905,2900,2915,2890,13344
20230616,093400,6217876275,2890,2905,2905,2890,8025
20230616,093300,6194615050,2910,2930,2930,2905,9446
20230616,093200,6167049900,2930,2925,2930,2920,12075
20230616,093100,6131728005,2925,2900,2930,2895,21910
20230616,093000,6067641445,2890,2905,2910,2880,29342
20230616,092900,5982764530,2900,2890,2910,2890,17010
20230616,092800,5933457815,2895,2905,2910,2870,26518
20230616,092700,5856930020,2910,2930,2935,2905,13204
20230616,092600,5818421925,2935,2930,2950,2930,51277
20230616,092500,5667770995,2930,2890,2930,2890,25487
20230616,092400,5593545490,2890,2870,2890,2870,25756
20230616,092300,5519282810,2870,2860,2880,2850,31978
20230616,092200,5427687420,2860,2890,2890,2860,23155
20230616,092100,5361129220,2885,2905,2905,2885,32647
20230616,092000,5266675480,2900,2905,2915,2900,16042
20230616,091900,5220060245,2900,2915,2920,2900,16947
20230616,091800,5170741505,2915,2930,2945,2900,48814
20230616,091700,5028376660,2925,2915,2945,2905,38865
20230616,091600,4914665050,2920,2910,2920,2910,13345
20230616,091500,4875770705,2910,2915,2925,2905,27409
20230616,091400,4795977440,2915,2905,2925,2900,36950
20230616,091300,4688469220,2905,2970,2975,2905,67830
20230616,091200,4489342415,2970,2960,2990,2950,115783
20230616,091100,4145712285,2960,2920,2965,2915,66931
20230616,091000,3948114005,2920,2930,2935,2910,47583
20230616,090900,3809166415,2935,2950,2950,2920,44893
20230616,090800,3677458685,2950,2950,2950,2905,50834
20230616,090700,3528558095,2950,2900,3000,2870,123833
20230616,090600,3164187065,2885,2960,3010,2825,276799
20230616,090500,2345470715,2960,2875,2980,2870,185949
20230616,090400,1802231260,2875,2860,2880,2800,142247
20230616,090300,1398415780,2820,2955,2980,2820,164304
20230616,090200,919526700,2980,3000,3000,2800,308941
20230616,090100,0,2360,2360,2360,2360,0
20230616,090000,0,2360,2360,2360,2360,0