stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,214100,2536976130,2165,2165,2165,2165,25893
20230614,214000,2536976130,2165,2165,2165,2165,0
20230614,213900,2536976130,2165,2165,2165,2165,0
20230614,213800,2536976130,2165,2165,2165,2165,0
20230614,213700,2536976130,2165,2165,2165,2165,0
20230614,213600,2536976130,2165,2165,2165,2165,0
20230614,213500,2536976130,2165,2165,2165,2165,0
20230614,213400,2536976130,2165,2165,2165,2165,0
20230614,213300,2536976130,2165,2165,2165,2165,0
20230614,213200,2536976130,2165,2165,2165,2165,0
20230614,213100,2536976130,2165,2165,2165,2165,0
20230614,213000,2536976130,2165,2165,2165,2165,0
20230614,212900,2536976130,2165,2165,2165,2165,0
20230614,212800,2536976130,2165,2165,2165,2165,0
20230614,212700,2536976130,2165,2165,2165,2165,0
20230614,212600,2536976130,2165,2165,2165,2165,0
20230614,212500,2536976130,2165,2165,2165,2165,0
20230614,212400,2536976130,2165,2165,2165,2165,0
20230614,212300,2536976130,2165,2165,2165,2165,0
20230614,212200,2536976130,2165,2165,2165,2165,0
20230614,212100,2536976130,2165,2165,2165,2165,0
20230614,212000,2536976130,2165,2165,2165,2165,0
20230614,211900,2536976130,2165,2165,2165,2165,0
20230614,211800,2536976130,2165,2165,2165,2165,0
20230614,211700,2536976130,2165,2165,2165,2165,0
20230614,211600,2536976130,2165,2165,2165,2165,0
20230614,211500,2536976130,2165,2165,2165,2165,0
20230614,211400,2536976130,2165,2165,2165,2165,0
20230614,211300,2536976130,2165,2165,2165,2165,0
20230614,211200,2536976130,2165,2165,2165,2165,0
20230614,211100,2536976130,2165,2165,2165,2165,25893
20230614,211000,2536976130,2165,2165,2165,2165,0
20230614,210900,2536976130,2165,2165,2165,2165,0
20230614,210800,2536976130,2165,2165,2165,2165,0
20230614,210700,2536976130,2165,2165,2165,2165,0
20230614,210600,2536976130,2165,2165,2165,2165,0
20230614,210500,2536976130,2165,2165,2165,2165,0
20230614,210400,2536976130,2165,2165,2165,2165,0
20230614,210300,2536976130,2165,2165,2165,2165,0
20230614,210200,2536976130,2165,2165,2165,2165,0
20230614,210100,2536976130,2165,2165,2165,2165,0
20230614,210000,2536976130,2165,2165,2165,2165,0
20230614,205900,2536976130,2165,2165,2165,2165,0
20230614,205800,2536976130,2165,2165,2165,2165,0
20230614,205700,2536976130,2165,2165,2165,2165,0
20230614,205600,2536976130,2165,2165,2165,2165,0
20230614,205500,2536976130,2165,2165,2165,2165,0
20230614,205400,2536976130,2165,2165,2165,2165,0
20230614,205300,2536976130,2165,2165,2165,2165,0
20230614,205200,2536976130,2165,2165,2165,2165,0
20230614,205100,2536976130,2165,2165,2165,2165,0
20230614,205000,2536976130,2165,2165,2165,2165,0
20230614,204900,2536976130,2165,2165,2165,2165,0
20230614,204800,2536976130,2165,2165,2165,2165,0
20230614,204700,2536976130,2165,2165,2165,2165,0
20230614,204600,2536976130,2165,2165,2165,2165,0
20230614,204500,2536976130,2165,2165,2165,2165,0
20230614,204400,2536976130,2165,2165,2165,2165,0
20230614,204300,2536976130,2165,2165,2165,2165,0
20230614,204200,2536976130,2165,2165,2165,2165,0
20230614,204100,2536976130,2165,2165,2165,2165,25893
20230614,204000,2536976130,2165,2165,2165,2165,0
20230614,203900,2536976130,2165,2165,2165,2165,0
20230614,203800,2536976130,2165,2165,2165,2165,0
20230614,203700,2536976130,2165,2165,2165,2165,0
20230614,203600,2536976130,2165,2165,2165,2165,0
20230614,203500,2536976130,2165,2165,2165,2165,0
20230614,203400,2536976130,2165,2165,2165,2165,0
20230614,203300,2536976130,2165,2165,2165,2165,0
20230614,203200,2536976130,2165,2165,2165,2165,0
20230614,203100,2536976130,2165,2165,2165,2165,0
20230614,203000,2536976130,2165,2165,2165,2165,0
20230614,202900,2536976130,2165,2165,2165,2165,0
20230614,202800,2536976130,2165,2165,2165,2165,0
20230614,202700,2536976130,2165,2165,2165,2165,0
20230614,202600,2536976130,2165,2165,2165,2165,0
20230614,202500,2536976130,2165,2165,2165,2165,0
20230614,202400,2536976130,2165,2165,2165,2165,0
20230614,202300,2536976130,2165,2165,2165,2165,0
20230614,202200,2536976130,2165,2165,2165,2165,0
20230614,202100,2536976130,2165,2165,2165,2165,0
20230614,202000,2536976130,2165,2165,2165,2165,0
20230614,201900,2536976130,2165,2165,2165,2165,0
20230614,201800,2536976130,2165,2165,2165,2165,0
20230614,201700,2536976130,2165,2165,2165,2165,0
20230614,201600,2536976130,2165,2165,2165,2165,0
20230614,201500,2536976130,2165,2165,2165,2165,0
20230614,201400,2536976130,2165,2165,2165,2165,0
20230614,201300,2536976130,2165,2165,2165,2165,0
20230614,201200,2536976130,2165,2165,2165,2165,0
20230614,201100,2536976130,2165,2165,2165,2165,25893
20230614,201000,2536976130,2165,2165,2165,2165,0
20230614,200900,2536976130,2165,2165,2165,2165,0
20230614,200800,2536976130,2165,2165,2165,2165,0
20230614,200700,2536976130,2165,2165,2165,2165,0
20230614,200600,2536976130,2165,2165,2165,2165,0
20230614,200500,2536976130,2165,2165,2165,2165,0
20230614,200400,2536976130,2165,2165,2165,2165,0
20230614,200300,2536976130,2165,2165,2165,2165,0
20230614,200200,2536976130,2165,2165,2165,2165,0
20230614,200100,2536976130,2165,2165,2165,2165,0
20230614,200000,2536976130,2165,2165,2165,2165,0
20230614,195900,2536976130,2165,2165,2165,2165,0
20230614,195800,2536976130,2165,2165,2165,2165,0
20230614,195700,2536976130,2165,2165,2165,2165,0
20230614,195600,2536976130,2165,2165,2165,2165,0
20230614,195500,2536976130,2165,2165,2165,2165,0
20230614,195400,2536976130,2165,2165,2165,2165,0
20230614,195300,2536976130,2165,2165,2165,2165,0
20230614,195200,2536976130,2165,2165,2165,2165,0
20230614,195100,2536976130,2165,2165,2165,2165,0
20230614,195000,2536976130,2165,2165,2165,2165,0
20230614,194900,2536976130,2165,2165,2165,2165,0
20230614,194800,2536976130,2165,2165,2165,2165,0
20230614,194700,2536976130,2165,2165,2165,2165,0
20230614,194600,2536976130,2165,2165,2165,2165,0
20230614,194500,2536976130,2165,2165,2165,2165,0
20230614,194400,2536976130,2165,2165,2165,2165,0
20230614,194300,2536976130,2165,2165,2165,2165,0
20230614,194200,2536976130,2165,2165,2165,2165,0
20230614,194100,2536976130,2165,2165,2165,2165,25893
20230614,194000,2536976130,2165,2165,2165,2165,0
20230614,193900,2536976130,2165,2165,2165,2165,0
20230614,193800,2536976130,2165,2165,2165,2165,0
20230614,193700,2536976130,2165,2165,2165,2165,0
20230614,193600,2536976130,2165,2165,2165,2165,0
20230614,193500,2536976130,2165,2165,2165,2165,0
20230614,193400,2536976130,2165,2165,2165,2165,0
20230614,193300,2536976130,2165,2165,2165,2165,0
20230614,193200,2536976130,2165,2165,2165,2165,0
20230614,193100,2536976130,2165,2165,2165,2165,0
20230614,193000,2536976130,2165,2165,2165,2165,0
20230614,192900,2536976130,2165,2165,2165,2165,0
20230614,192800,2536976130,2165,2165,2165,2165,0
20230614,192700,2536976130,2165,2165,2165,2165,0
20230614,192600,2536976130,2165,2165,2165,2165,0
20230614,192500,2536976130,2165,2165,2165,2165,0
20230614,192400,2536976130,2165,2165,2165,2165,0
20230614,192300,2536976130,2165,2165,2165,2165,0
20230614,192200,2536976130,2165,2165,2165,2165,0
20230614,192100,2536976130,2165,2165,2165,2165,0
20230614,192000,2536976130,2165,2165,2165,2165,0
20230614,191900,2536976130,2165,2165,2165,2165,0
20230614,191800,2536976130,2165,2165,2165,2165,0
20230614,191700,2536976130,2165,2165,2165,2165,0
20230614,191600,2536976130,2165,2165,2165,2165,0
20230614,191500,2536976130,2165,2165,2165,2165,0
20230614,191400,2536976130,2165,2165,2165,2165,0
20230614,191300,2536976130,2165,2165,2165,2165,0
20230614,191200,2536976130,2165,2165,2165,2165,0
20230614,191100,2536976130,2165,2165,2165,2165,25893
20230614,191000,2536976130,2165,2165,2165,2165,0
20230614,190900,2536976130,2165,2165,2165,2165,0
20230614,190800,2536976130,2165,2165,2165,2165,0
20230614,190700,2536976130,2165,2165,2165,2165,0
20230614,190600,2536976130,2165,2165,2165,2165,0
20230614,190500,2536976130,2165,2165,2165,2165,0
20230614,190400,2536976130,2165,2165,2165,2165,0
20230614,190300,2536976130,2165,2165,2165,2165,0
20230614,190200,2536976130,2165,2165,2165,2165,0
20230614,190100,2536976130,2165,2165,2165,2165,0
20230614,190000,2536976130,2165,2165,2165,2165,0
20230614,185900,2536976130,2165,2165,2165,2165,0
20230614,185800,2536976130,2165,2165,2165,2165,0
20230614,185700,2536976130,2165,2165,2165,2165,0
20230614,185600,2536976130,2165,2165,2165,2165,0
20230614,185500,2536976130,2165,2165,2165,2165,0
20230614,185400,2536976130,2165,2165,2165,2165,0
20230614,185300,2536976130,2165,2165,2165,2165,0
20230614,185200,2536976130,2165,2165,2165,2165,0
20230614,185100,2536976130,2165,2165,2165,2165,0
20230614,185000,2536976130,2165,2165,2165,2165,0
20230614,184900,2536976130,2165,2165,2165,2165,0
20230614,184800,2536976130,2165,2165,2165,2165,0
20230614,184700,2536976130,2165,2165,2165,2165,0
20230614,184600,2536976130,2165,2165,2165,2165,0
20230614,184500,2536976130,2165,2165,2165,2165,0
20230614,184400,2536976130,2165,2165,2165,2165,0
20230614,184300,2536976130,2165,2165,2165,2165,0
20230614,184200,2536976130,2165,2165,2165,2165,0
20230614,184100,2536976130,2165,2165,2165,2165,25893
20230614,184000,2536976130,2165,2165,2165,2165,0
20230614,183900,2536976130,2165,2165,2165,2165,0
20230614,183800,2536976130,2165,2165,2165,2165,0
20230614,183700,2536976130,2165,2165,2165,2165,0
20230614,183600,2536976130,2165,2165,2165,2165,0
20230614,183500,2536976130,2165,2165,2165,2165,0
20230614,183400,2536976130,2165,2165,2165,2165,0
20230614,183300,2536976130,2165,2165,2165,2165,0
20230614,183200,2536976130,2165,2165,2165,2165,0
20230614,183100,2536976130,2165,2165,2165,2165,0
20230614,183000,2536976130,2165,2165,2165,2165,0
20230614,182900,2536976130,2165,2165,2165,2165,0
20230614,182800,2536976130,2165,2165,2165,2165,0
20230614,182700,2536976130,2165,2165,2165,2165,0
20230614,182600,2536976130,2165,2165,2165,2165,0
20230614,182500,2536976130,2165,2165,2165,2165,0
20230614,182400,2536976130,2165,2165,2165,2165,0
20230614,182300,2536976130,2165,2165,2165,2165,0
20230614,182200,2536976130,2165,2165,2165,2165,0
20230614,182100,2536976130,2165,2165,2165,2165,0
20230614,182000,2536976130,2165,2165,2165,2165,0
20230614,181900,2536976130,2165,2165,2165,2165,0
20230614,181800,2536976130,2165,2165,2165,2165,0
20230614,181700,2536976130,2165,2165,2165,2165,0
20230614,181600,2536976130,2165,2165,2165,2165,0
20230614,181500,2536976130,2165,2165,2165,2165,0
20230614,181400,2536976130,2165,2165,2165,2165,0
20230614,181300,2536976130,2165,2165,2165,2165,0
20230614,181200,2536976130,2165,2165,2165,2165,0
20230614,181100,2536976130,2165,2165,2165,2165,25893
20230614,181000,2536976130,2165,2165,2165,2165,0
20230614,180900,2536976130,2165,2165,2165,2165,0
20230614,180800,2536976130,2165,2165,2165,2165,0
20230614,180700,2536976130,2165,2165,2165,2165,0
20230614,180600,2536976130,2165,2165,2165,2165,0
20230614,180500,2536976130,2165,2165,2165,2165,0
20230614,180400,2536976130,2165,2165,2165,2165,0
20230614,180300,2536976130,2165,2165,2165,2165,0
20230614,180200,2536976130,2165,2165,2165,2165,0
20230614,180100,2536976130,2165,2165,2165,2165,0
20230614,180000,2536976130,2165,2165,2165,2165,0
20230614,175900,2536976130,2165,2165,2165,2165,0
20230614,175800,2536976130,2165,2165,2165,2165,0
20230614,175700,2536976130,2165,2165,2165,2165,0
20230614,175600,2536976130,2165,2165,2165,2165,0
20230614,175500,2536976130,2165,2165,2165,2165,0
20230614,175400,2536976130,2165,2165,2165,2165,0
20230614,175300,2536976130,2165,2165,2165,2165,0
20230614,175200,2536976130,2165,2165,2165,2165,0
20230614,175100,2536976130,2165,2165,2165,2165,0
20230614,175000,2536976130,2165,2165,2165,2165,0
20230614,174900,2536976130,2165,2165,2165,2165,0
20230614,174800,2536976130,2165,2165,2165,2165,0
20230614,174700,2536976130,2165,2165,2165,2165,0
20230614,174600,2536976130,2165,2165,2165,2165,0
20230614,174500,2536976130,2165,2165,2165,2165,0
20230614,174400,2536976130,2165,2165,2165,2165,0
20230614,174300,2536976130,2165,2165,2165,2165,0
20230614,174200,2536976130,2165,2165,2165,2165,0
20230614,174100,2536976130,2165,2165,2165,2165,25893
20230614,174000,2536976130,2165,2165,2165,2165,0
20230614,173900,2536976130,2165,2165,2165,2165,0
20230614,173800,2536976130,2165,2165,2165,2165,0
20230614,173700,2536976130,2165,2165,2165,2165,0
20230614,173600,2536976130,2165,2165,2165,2165,0
20230614,173500,2536976130,2165,2165,2165,2165,0
20230614,173400,2536976130,2165,2165,2165,2165,0
20230614,173300,2536976130,2165,2165,2165,2165,0
20230614,173200,2536976130,2165,2165,2165,2165,0
20230614,173100,2536976130,2165,2165,2165,2165,0
20230614,173000,2536976130,2165,2165,2165,2165,0
20230614,172900,2536976130,2165,2165,2165,2165,0
20230614,172800,2536976130,2165,2165,2165,2165,0
20230614,172700,2536976130,2165,2165,2165,2165,0
20230614,172600,2536976130,2165,2165,2165,2165,0
20230614,172500,2536976130,2165,2165,2165,2165,0
20230614,172400,2536976130,2165,2165,2165,2165,0
20230614,172300,2536976130,2165,2165,2165,2165,0
20230614,172200,2536976130,2165,2165,2165,2165,0
20230614,172100,2536976130,2165,2165,2165,2165,0
20230614,172000,2536976130,2165,2165,2165,2165,0
20230614,171900,2536976130,2165,2165,2165,2165,0
20230614,171800,2536976130,2165,2165,2165,2165,0
20230614,171700,2536976130,2165,2165,2165,2165,0
20230614,171600,2536976130,2165,2165,2165,2165,0
20230614,171500,2536976130,2165,2165,2165,2165,0
20230614,171400,2536976130,2165,2165,2165,2165,0
20230614,171300,2536976130,2165,2165,2165,2165,0
20230614,171200,2536976130,2165,2165,2165,2165,0
20230614,171100,2536976130,2165,2165,2165,2165,25893
20230614,171000,2536976130,2165,2165,2165,2165,0
20230614,170900,2536976130,2165,2165,2165,2165,0
20230614,170800,2536976130,2165,2165,2165,2165,0
20230614,170700,2536976130,2165,2165,2165,2165,0
20230614,170600,2536976130,2165,2165,2165,2165,0
20230614,170500,2536976130,2165,2165,2165,2165,0
20230614,170400,2536976130,2165,2165,2165,2165,0
20230614,170300,2536976130,2165,2165,2165,2165,0
20230614,170200,2536976130,2165,2165,2165,2165,0
20230614,170100,2536976130,2165,2165,2165,2165,0
20230614,170000,2536976130,2165,2165,2165,2165,0
20230614,165900,2536976130,2165,2165,2165,2165,0
20230614,165800,2536976130,2165,2165,2165,2165,0
20230614,165700,2536976130,2165,2165,2165,2165,0
20230614,165600,2536976130,2165,2165,2165,2165,0
20230614,165500,2536976130,2165,2165,2165,2165,0
20230614,165400,2536976130,2165,2165,2165,2165,0
20230614,165300,2536976130,2165,2165,2165,2165,0
20230614,165200,2536976130,2165,2165,2165,2165,0
20230614,165100,2536976130,2165,2165,2165,2165,0
20230614,165000,2536976130,2165,2165,2165,2165,0
20230614,164900,2536976130,2165,2165,2165,2165,0
20230614,164800,2536976130,2165,2165,2165,2165,0
20230614,164700,2536976130,2165,2165,2165,2165,0
20230614,164600,2536976130,2165,2165,2165,2165,0
20230614,164500,2536976130,2165,2165,2165,2165,0
20230614,164400,2536976130,2165,2165,2165,2165,0
20230614,164300,2536976130,2165,2165,2165,2165,0
20230614,164200,2536976130,2165,2165,2165,2165,0
20230614,164100,2536976130,2165,2165,2165,2165,25893
20230614,164000,2536976130,2165,2165,2165,2165,0
20230614,163900,2536976130,2165,2165,2165,2165,0
20230614,163800,2536976130,2165,2165,2165,2165,0
20230614,163700,2536976130,2165,2165,2165,2165,0
20230614,163600,2536976130,2165,2165,2165,2165,0
20230614,163500,2536976130,2165,2165,2165,2165,0
20230614,163400,2536976130,2165,2165,2165,2165,0
20230614,163300,2536976130,2165,2165,2165,2165,0
20230614,163200,2536976130,2165,2165,2165,2165,0
20230614,163100,2536976130,2165,2165,2165,2165,0
20230614,163000,2536976130,2165,2165,2165,2165,0
20230614,162900,2536976130,2165,2165,2165,2165,0
20230614,162800,2536976130,2165,2165,2165,2165,0
20230614,162700,2536976130,2165,2165,2165,2165,0
20230614,162600,2536976130,2165,2165,2165,2165,0
20230614,162500,2536976130,2165,2165,2165,2165,0
20230614,162400,2536976130,2165,2165,2165,2165,0
20230614,162300,2536976130,2165,2165,2165,2165,0
20230614,162200,2536976130,2165,2165,2165,2165,0
20230614,162100,2536976130,2165,2165,2165,2165,0
20230614,162000,2536976130,2165,2165,2165,2165,0
20230614,161900,2536976130,2165,2165,2165,2165,0
20230614,161800,2536976130,2165,2165,2165,2165,0
20230614,161700,2536976130,2165,2165,2165,2165,0
20230614,161600,2536976130,2165,2165,2165,2165,0
20230614,161500,2536976130,2165,2165,2165,2165,0
20230614,161400,2536976130,2165,2165,2165,2165,0
20230614,161300,2536976130,2165,2165,2165,2165,0
20230614,161200,2536976130,2165,2165,2165,2165,0
20230614,161100,2536976130,2165,2165,2165,2165,25893
20230614,161000,2536976130,2165,2165,2165,2165,0
20230614,160900,2536976130,2165,2165,2165,2165,0
20230614,160800,2536976130,2165,2165,2165,2165,0
20230614,160700,2536976130,2165,2165,2165,2165,0
20230614,160600,2536976130,2165,2165,2165,2165,0
20230614,160500,2536976130,2165,2165,2165,2165,0
20230614,160400,2536976130,2165,2165,2165,2165,0
20230614,160300,2536976130,2165,2165,2165,2165,0
20230614,160200,2536976130,2165,2165,2165,2165,0
20230614,160100,2536976130,2165,2165,2165,2165,0
20230614,160000,2536976130,2165,2165,2165,2165,0
20230614,155900,2536976130,2165,2165,2165,2165,0
20230614,155800,2536976130,2165,2165,2165,2165,0
20230614,155700,2536976130,2165,2165,2165,2165,0
20230614,155600,2536976130,2165,2165,2165,2165,0
20230614,155500,2536976130,2165,2165,2165,2165,0
20230614,155400,2536976130,2165,2165,2165,2165,0
20230614,155300,2536976130,2165,2165,2165,2165,0
20230614,155200,2536976130,2165,2165,2165,2165,0
20230614,155100,2536976130,2165,2165,2165,2165,0
20230614,155000,2536976130,2165,2165,2165,2165,0
20230614,154900,2536976130,2165,2165,2165,2165,0
20230614,154800,2536976130,2165,2165,2165,2165,0
20230614,154700,2536976130,2165,2165,2165,2165,0
20230614,154600,2536976130,2165,2165,2165,2165,0
20230614,154500,2536976130,2165,2165,2165,2165,0
20230614,154400,2536976130,2165,2165,2165,2165,0
20230614,154300,2536976130,2165,2165,2165,2165,0
20230614,154200,2536976130,2165,2165,2165,2165,0
20230614,154100,2536976130,2165,2165,2165,2165,25893
20230614,154000,2536976130,2165,2165,2165,2165,0
20230614,153900,2536976130,2165,2165,2165,2165,0
20230614,153800,2536976130,2165,2165,2165,2165,0
20230614,153700,2536976130,2165,2165,2165,2165,0
20230614,153600,2536976130,2165,2165,2165,2165,0
20230614,153500,2536976130,2165,2165,2165,2165,0
20230614,153400,2536976130,2165,2165,2165,2165,0
20230614,153300,2536976130,2165,2165,2165,2165,0
20230614,153200,2536976130,2165,2165,2165,2165,0
20230614,153100,2536976130,2165,2165,2165,2165,0
20230614,153000,2536976130,2165,2165,2165,2165,25893
20230614,152900,2480917785,2165,2165,2165,2165,0
20230614,152800,2480917785,2165,2165,2165,2165,0
20230614,152700,2480917785,2165,2165,2165,2165,0
20230614,152600,2480917785,2165,2165,2165,2165,0
20230614,152500,2480917785,2165,2165,2165,2165,0
20230614,152400,2480917785,2165,2165,2165,2165,0
20230614,152300,2480917785,2165,2165,2165,2165,0
20230614,152200,2480917785,2165,2165,2165,2165,0
20230614,152100,2480917785,2165,2165,2165,2165,0
20230614,152000,2480917785,2165,2165,2165,2165,0
20230614,151900,2480917785,2165,2165,2165,2165,833
20230614,151800,2479114340,2170,2165,2170,2150,14907
20230614,151700,2446962920,2160,2165,2165,2160,6059
20230614,151600,2433875345,2165,2170,2170,2165,3343
20230614,151500,2426636590,2170,2170,2170,2165,1596
20230614,151400,2423179575,2165,2170,2175,2165,9814
20230614,151300,2401907280,2170,2170,2175,2165,340
20230614,151200,2401170555,2170,2170,2175,2170,1734
20230614,151100,2397406075,2170,2165,2175,2165,282
20230614,151000,2396794280,2170,2175,2175,2170,316
20230614,150900,2396107995,2175,2175,2175,2175,200
20230614,150800,2395672995,2175,2170,2175,2165,7744
20230614,150700,2378882865,2170,2165,2170,2160,5547
20230614,150600,2366876505,2170,2170,2170,2165,651
20230614,150500,2365466985,2165,2170,2170,2165,1228
20230614,150400,2362808360,2165,2170,2170,2165,609
20230614,150300,2361489840,2170,2170,2170,2165,2526
20230614,150200,2356015920,2170,2170,2170,2160,1431
20230614,150100,2352919230,2165,2165,2165,2165,0
20230614,150000,2352919230,2165,2165,2165,2165,150
20230614,145900,2352594480,2170,2170,2170,2170,0
20230614,145800,2352594480,2170,2170,2170,2170,6352
20230614,145700,2338810640,2175,2175,2175,2170,2131
20230614,145600,2334186220,2175,2175,2175,2170,256
20230614,145500,2333629840,2170,2170,2170,2165,3126
20230614,145400,2326855680,2170,2165,2170,2165,459
20230614,145300,2325861940,2175,2170,2175,2170,103
20230614,145200,2325638415,2170,2170,2170,2170,1421
20230614,145100,2322554845,2160,2160,2160,2160,499
20230614,145000,2321477005,2160,2160,2160,2160,2717
20230614,144900,2315608285,2160,2160,2160,2160,3188
20230614,144800,2308722205,2160,2165,2165,2160,818
20230614,144700,2306952780,2170,2170,2170,2170,1
20230614,144600,2306950610,2155,2165,2165,2150,19953
20230614,144500,2263972405,2165,2160,2170,2160,1288
20230614,144400,2261184955,2165,2165,2170,2165,3175
20230614,144300,2254305080,2170,2175,2175,2170,580
20230614,144200,2253044780,2180,2180,2180,2180,2
20230614,144100,2253040420,2180,2175,2180,2175,1516
20230614,144000,2249740835,2175,2175,2175,2175,10
20230614,143900,2249719085,2180,2170,2180,2170,501
20230614,143800,2248631905,2180,2165,2180,2165,2819
20230614,143700,2242523535,2180,2180,2180,2165,127
20230614,143600,2242248490,2180,2170,2180,2160,3716
20230614,143500,2234197720,2170,2170,2170,2170,114
20230614,143400,2233950340,2180,2175,2180,2175,3882
20230614,143300,2225505980,2180,2180,2180,2180,600
20230614,143200,2224197980,2190,2180,2190,2180,3001
20230614,143100,2217655790,2180,2190,2190,2180,971
20230614,143000,2215529310,2190,2180,2190,2180,196
20230614,142900,2215100920,2185,2190,2190,2185,1032
20230614,142800,2212845865,2190,2190,2190,2190,506
20230614,142700,2211737725,2190,2185,2190,2175,1583
20230614,142600,2208282360,2185,2185,2185,2175,5331
20230614,142500,2196685320,2185,2185,2185,2185,1
20230614,142400,2196683135,2180,2175,2185,2170,527
20230614,142300,2195537495,2185,2180,2185,2180,399
20230614,142200,2194667670,2180,2175,2180,2175,563
20230614,142100,2193442840,2180,2180,2180,2180,243
20230614,142000,2192913100,2180,2180,2180,2180,20
20230614,141900,2192869500,2170,2170,2170,2170,1823
20230614,141800,2188913590,2170,2170,2170,2170,0
20230614,141700,2188913590,2170,2165,2170,2165,702
20230614,141600,2187393755,2165,2165,2165,2165,385
20230614,141500,2186560230,2165,2165,2165,2165,2600
20230614,141400,2180931230,2170,2165,2170,2160,843
20230614,141300,2179107860,2165,2170,2170,2160,4614
20230614,141200,2169132950,2170,2160,2170,2160,6545
20230614,141100,2154978205,2160,2160,2165,2155,809
20230614,141000,2153231135,2160,2160,2160,2160,1374
20230614,140900,2150263295,2160,2160,2160,2155,2240
20230614,140800,2145431130,2160,2160,2160,2155,3280
20230614,140700,2138352830,2160,2160,2165,2155,8260
20230614,140600,2120531850,2155,2160,2170,2155,2402
20230614,140500,2115343360,2160,2160,2160,2160,2200
20230614,140400,2110591360,2160,2160,2160,2160,346
20230614,140300,2109844000,2160,2165,2165,2160,4445
20230614,140200,2100237800,2170,2170,2170,2160,1322
20230614,140100,2097377280,2160,2160,2170,2160,1292
20230614,140000,2094586060,2170,2170,2170,2170,500
20230614,135900,2093501060,2160,2160,2160,2160,155
20230614,135800,2093166260,2165,2165,2165,2155,7434
20230614,135700,2077127930,2165,2165,2165,2165,2970
20230614,135600,2070697880,2165,2160,2165,2155,684
20230614,135500,2069221165,2160,2160,2160,2155,2035
20230614,135400,2064827465,2155,2160,2160,2155,5660
20230614,135300,2052607665,2155,2160,2165,2155,3954
20230614,135200,2044076675,2155,2155,2160,2155,2543
20230614,135100,2038586510,2160,2160,2160,2160,3101
20230614,135000,2031888350,2160,2155,2160,2150,7162
20230614,134900,2016481300,2155,2165,2165,2155,42220
20230614,134800,1925333890,2165,2165,2165,2165,3339
20230614,134700,1918104955,2170,2170,2175,2165,4467
20230614,134600,1908411965,2170,2175,2175,2170,1253
20230614,134500,1905692455,2175,2175,2175,2175,0
20230614,134400,1905692455,2175,2170,2175,2170,501
20230614,134300,1904602785,2170,2170,2175,2165,7108
20230614,134200,1889194200,2170,2180,2180,2170,6218
20230614,134100,1875684550,2180,2180,2180,2180,300
20230614,134000,1875030550,2180,2180,2180,2175,168
20230614,133900,1874664690,2185,2180,2185,2175,1942
20230614,133800,1870431155,2180,2180,2180,2175,1496
20230614,133700,1867175830,2185,2180,2185,2180,360
20230614,133600,1866390730,2180,2185,2185,2180,3313
20230614,133500,1859167035,2185,2185,2190,2185,2213
20230614,133400,1854331230,2185,2175,2185,2175,439
20230614,133300,1853376395,2175,2175,2175,2175,349
20230614,133200,1852617320,2175,2175,2175,2175,85
20230614,133100,1852432445,2175,2180,2180,2175,100
20230614,133000,1852214940,2180,2190,2190,2180,1495
20230614,132900,1848954965,2190,2185,2190,2175,86
20230614,132800,1848767040,2190,2175,2190,2175,510
20230614,132700,1847657685,2175,2180,2185,2175,16433
20230614,132600,1811853570,2185,2185,2185,2185,100
20230614,132500,1811635070,2180,2185,2185,2180,1465
20230614,132400,1808434335,2185,2185,2185,2180,285
20230614,132300,1807811615,2185,2180,2185,2180,1083
20230614,132200,1805446020,2180,2180,2180,2180,1323
20230614,132100,1802561880,2185,2185,2185,2185,50
20230614,132000,1802452630,2185,2185,2185,2185,160
20230614,131900,1802103030,2185,2180,2185,2180,1561
20230614,131800,1798694190,2185,2185,2185,2180,2317
20230614,131700,1793635770,2190,2185,2190,2185,890
20230614,131600,1791690610,2185,2190,2190,2185,1016
20230614,131500,1789465595,2190,2185,2190,2185,1354
20230614,131400,1786506855,2185,2185,2185,2185,280
20230614,131300,1785895055,2190,2190,2190,2185,1257
20230614,131200,1783144615,2190,2190,2190,2190,231
20230614,131100,1782638725,2195,2195,2195,2195,50
20230614,131000,1782528975,2190,2195,2195,2190,605
20230614,130900,1781204010,2195,2195,2195,2195,0
20230614,130800,1781204010,2195,2190,2195,2190,493
20230614,130700,1780124090,2190,2190,2190,2190,4861
20230614,130600,1769478500,2200,2190,2200,2190,123
20230614,130500,1769208900,2200,2195,2200,2195,2196
20230614,130400,1764382700,2200,2195,2200,2195,2280
20230614,130300,1759377100,2185,2195,2195,2185,7431
20230614,130200,1743116055,2190,2190,2190,2190,100
20230614,130100,1742897055,2190,2185,2190,2185,851
20230614,130000,1741033370,2180,2185,2185,2180,1780
20230614,125900,1737151080,2185,2180,2185,2175,3148
20230614,125800,1730288650,2180,2185,2185,2180,9014
20230614,125700,1710633105,2185,2190,2190,2185,3501
20230614,125600,1702980920,2185,2185,2185,2185,50
20230614,125500,1702871670,2185,2185,2190,2185,105
20230614,125400,1702641745,2185,2185,2190,2180,4000
20230614,125300,1693914665,2185,2185,2185,2185,8075
20230614,125200,1676270790,2185,2190,2195,2185,9112
20230614,125100,1656356005,2185,2185,2185,2185,2938
20230614,125000,1649936475,2185,2190,2190,2185,2936
20230614,124900,1643511850,2190,2190,2195,2190,14092
20230614,124800,1612648315,2190,2195,2195,2190,14968
20230614,124700,1579865880,2195,2195,2195,2195,2632
20230614,124600,1574088640,2195,2200,2200,2195,6441
20230614,124500,1559944875,2205,2205,2205,2205,8
20230614,124400,1559927235,2200,2205,2205,2200,312
20230614,124300,1559239330,2205,2205,2205,2200,1052
20230614,124200,1556924890,2205,2195,2205,2195,1168
20230614,124100,1554357245,2195,2200,2200,2195,31
20230614,124000,1554289050,2200,2200,2200,2200,3129
20230614,123900,1547405250,2195,2195,2195,2195,16405
20230614,123800,1511396275,2195,2195,2195,2195,50
20230614,123700,1511286525,2200,2195,2200,2195,51
20230614,123600,1511174525,2200,2205,2205,2200,12898
20230614,123500,1482797580,2205,2205,2205,2205,100
20230614,123400,1482577080,2200,2200,2200,2200,305
20230614,123300,1481906080,2200,2200,2200,2200,971
20230614,123200,1479769880,2205,2205,2205,2205,1402
20230614,123100,1476678470,2205,2210,2210,2205,2266
20230614,123000,1471681935,2205,2205,2205,2205,0
20230614,122900,1471681935,2205,2205,2205,2205,0
20230614,122800,1471681935,2205,2205,2205,2205,3618
20230614,122700,1463704245,2210,2210,2210,2205,545
20230614,122600,1462502355,2210,2205,2210,2205,1078
20230614,122500,1460125360,2205,2205,2205,2205,198
20230614,122400,1459688770,2215,2205,2215,2205,67
20230614,122300,1459541025,2210,2205,2210,2205,1627
20230614,122200,1455945380,2205,2210,2210,2205,2098
20230614,122100,1451316790,2215,2215,2215,2215,1000
20230614,122000,1449101790,2215,2205,2215,2205,1796
20230614,121900,1445136610,2205,2200,2205,2200,1810
20230614,121800,1441145635,2200,2200,2200,2200,200
20230614,121700,1440705635,2205,2205,2205,2200,4478
20230614,121600,1430853665,2205,2205,2210,2205,5803
20230614,121500,1418057350,2210,2210,2210,2210,410
20230614,121400,1417151250,2215,2210,2215,2210,101
20230614,121300,1416928035,2205,2210,2210,2205,101
20230614,121200,1416704830,2215,2215,2215,2215,1
20230614,121100,1416702615,2210,2205,2210,2205,1013
20230614,121000,1414463900,2205,2205,2205,2205,201
20230614,120900,1414020695,2205,2200,2205,2200,1838
20230614,120800,1409969825,2200,2200,2200,2200,11075
20230614,120700,1385604825,2205,2205,2205,2205,10
20230614,120600,1385582775,2205,2200,2205,2200,950
20230614,120500,1383490625,2200,2205,2205,2200,8171
20230614,120400,1365514415,2200,2205,2205,2200,4665
20230614,120300,1355251400,2205,2205,2205,2205,508
20230614,120200,1354131260,2205,2205,2205,2205,5605
20230614,120100,1341772235,2205,2210,2210,2205,2
20230614,120000,1341767820,2215,2215,2215,2215,335
20230614,115900,1341025795,2215,2215,2215,2215,0
20230614,115800,1341025795,2215,2215,2215,2210,600
20230614,115700,1339696820,2215,2210,2215,2200,30003
20230614,115600,1273543830,2215,2215,2215,2215,1
20230614,115500,1273541615,2210,2210,2210,2210,0
20230614,115400,1273541615,2210,2215,2215,2210,275
20230614,115300,1272932540,2215,2210,2215,2210,31
20230614,115200,1272864025,2210,2210,2210,2210,200
20230614,115100,1272422025,2210,2210,2210,2210,2200
20230614,115000,1267560025,2210,2210,2210,2210,0
20230614,114900,1267560025,2210,2220,2220,2210,205
20230614,114800,1267104975,2220,2220,2220,2220,1
20230614,114700,1267102755,2210,2210,2220,2210,8773
20230614,114600,1247703075,2210,2210,2210,2210,5000
20230614,114500,1236653075,2215,2220,2220,2215,7888
20230614,114400,1219174050,2220,2220,2220,2220,69
20230614,114300,1219020870,2220,2215,2220,2215,3020
20230614,114200,1212321570,2215,2220,2220,2215,700
20230614,114100,1210770070,2220,2220,2220,2220,1
20230614,114000,1210767850,2220,2215,2220,2215,187
20230614,113900,1210353215,2220,2220,2220,2220,60
20230614,113800,1210220015,2220,2220,2220,2220,10160
20230614,113700,1187664815,2225,2225,2225,2225,10
20230614,113600,1187642565,2220,2225,2225,2220,629
20230614,113500,1186244540,2225,2225,2225,2220,726
20230614,113400,1184630470,2225,2225,2225,2225,0
20230614,113300,1184630470,2225,2225,2225,2225,0
20230614,113200,1184630470,2225,2220,2225,2220,2331
20230614,113100,1179445595,2220,2225,2225,2220,501
20230614,113000,1178333370,2215,2220,2220,2215,5735
20230614,112900,1165624345,2215,2215,2215,2215,658
20230614,112800,1164166875,2215,2220,2220,2215,1054
20230614,112700,1161831805,2225,2220,2225,2220,12
20230614,112600,1161805110,2220,2220,2220,2220,43
20230614,112500,1161709650,2220,2220,2220,2215,460
20230614,112400,1160690310,2220,2220,2220,2220,121
20230614,112300,1160421690,2225,2225,2225,2225,1
20230614,112200,1160419465,2220,2220,2220,2215,4300
20230614,112100,1150888750,2225,2225,2225,2225,1
20230614,112000,1150886525,2220,2220,2220,2220,1339
20230614,111900,1147913945,2220,2215,2220,2215,517
20230614,111800,1146768665,2220,2220,2220,2220,803
20230614,111700,1144986005,2220,2220,2220,2220,498
20230614,111600,1143880445,2220,2220,2220,2220,0
20230614,111500,1143880445,2220,2220,2220,2220,8491
20230614,111400,1125030425,2225,2225,2225,2225,10
20230614,111300,1125008175,2220,2220,2220,2220,437
20230614,111200,1124038035,2220,2220,2220,2220,0
20230614,111100,1124038035,2220,2220,2220,2220,13
20230614,111000,1124009175,2225,2225,2225,2225,0
20230614,110900,1124009175,2225,2225,2225,2225,120
20230614,110800,1123742175,2225,2225,2225,2225,33
20230614,110700,1123668750,2225,2225,2225,2225,36
20230614,110600,1123588650,2220,2225,2225,2220,2
20230614,110500,1123584205,2220,2225,2225,2220,1255
20230614,110400,1120798090,2225,2225,2225,2225,0
20230614,110300,1120798090,2225,2220,2225,2220,71
20230614,110200,1120640120,2225,2225,2225,2225,3000
20230614,110100,1113965120,2225,2225,2225,2225,100
20230614,110000,1113742620,2225,2225,2225,2225,80
20230614,105900,1113564620,2225,2225,2225,2225,312
20230614,105800,1112870420,2225,2225,2225,2225,100
20230614,105700,1112647920,2225,2225,2225,2225,513
20230614,105600,1111506495,2220,2220,2220,2220,2
20230614,105500,1111502055,2220,2225,2225,2220,1005
20230614,105400,1109270930,2225,2225,2225,2225,0
20230614,105300,1109270930,2225,2220,2225,2220,1268
20230614,105200,1106450630,2225,2220,2225,2220,403
20230614,105100,1105555955,2225,2220,2225,2220,653
20230614,105000,1104106265,2220,2220,2220,2220,0
20230614,104900,1104106265,2220,2220,2220,2220,272
20230614,104800,1103502425,2215,2215,2215,2215,3617
20230614,104700,1095490770,2220,2220,2220,2220,15
20230614,104600,1095457470,2220,2220,2220,2220,51
20230614,104500,1095344250,2220,2220,2220,2220,2284
20230614,104400,1090273770,2220,2220,2220,2220,1
20230614,104300,1090271550,2215,2220,2220,2215,9603
20230614,104200,1068969005,2225,2225,2225,2220,201
20230614,104100,1068522280,2225,2225,2225,2220,593
20230614,104000,1067205355,2220,2220,2220,2220,2158
20230614,103900,1062414595,2220,2220,2220,2220,695
20230614,103800,1060871695,2220,2220,2220,2220,385
20230614,103700,1060016995,2220,2215,2220,2215,616
20230614,103600,1058649480,2215,2220,2220,2215,9603
20230614,103500,1037334100,2220,2215,2220,2215,2584
20230614,103400,1031603380,2215,2215,2215,2215,20
20230614,103300,1031559080,2220,2215,2220,2215,2052
20230614,103200,1027013240,2220,2220,2220,2220,0
20230614,103100,1027013240,2220,2215,2225,2215,16
20230614,103000,1026977750,2215,2215,2215,2215,1
20230614,102900,1026975535,2220,2220,2220,2220,10963
20230614,102800,1002637675,2220,2220,2220,2220,23
20230614,102700,1002586615,2220,2225,2225,2220,112
20230614,102600,1002337420,2225,2220,2225,2220,201
20230614,102500,1001891195,2225,2225,2225,2225,1154
20230614,102400,999323545,2225,2225,2225,2225,91
20230614,102300,999121070,2225,2220,2225,2220,31
20230614,102200,999052245,2220,2220,2220,2220,10
20230614,102100,999030045,2225,2225,2225,2225,20
20230614,102000,998985545,2225,2220,2225,2220,255
20230614,101900,998419435,2220,2225,2225,2220,1226
20230614,101800,995697705,2220,2220,2220,2220,8
20230614,101700,995679945,2220,2220,2220,2220,18
20230614,101600,995639985,2220,2220,2225,2220,104
20230614,101500,995409100,2220,2210,2220,2210,6751
20230614,101400,980452145,2210,2210,2215,2210,1329
20230614,101300,977514980,2210,2210,2215,2210,1202
20230614,101200,974854055,2210,2215,2215,2210,2228
20230614,101100,969922595,2215,2220,2220,2215,2778
20230614,101000,963764325,2220,2220,2220,2220,302
20230614,100900,963093885,2215,2215,2215,2210,3535
20230614,100800,955264025,2225,2215,2225,2215,25
20230614,100700,955208620,2215,2220,2220,2215,624
20230614,100600,953823460,2215,2220,2220,2215,33
20230614,100500,953750230,2215,2210,2215,2210,3767
20230614,100400,945406340,2210,2210,2215,2210,17
20230614,100300,945368765,2215,2210,2215,2210,1263
20230614,100200,942574535,2210,2210,2210,2205,2820
20230614,100100,936344750,2215,2210,2215,2210,216
20230614,100000,935867340,2210,2215,2215,2205,2488
20230614,095900,930368205,2215,2225,2225,2215,3071
20230614,095800,923565930,2215,2215,2225,2215,4603
20230614,095700,913370275,2225,2220,2225,2220,333
20230614,095600,912631005,2225,2215,2225,2215,3
20230614,095500,912624340,2225,2215,2225,2210,4510
20230614,095400,902624560,2220,2220,2220,2210,2818
20230614,095300,896396260,2210,2210,2220,2210,5465
20230614,095200,884318100,2220,2210,2220,2210,279
20230614,095100,883701490,2220,2220,2220,2210,3681
20230614,095000,875547885,2220,2225,2225,2220,1105
20230614,094900,873089280,2220,2220,2220,2220,200
20230614,094800,872645280,2225,2215,2225,2215,15
20230614,094700,872612020,2215,2215,2225,2215,184
20230614,094600,872204450,2225,2215,2225,2205,5662
20230614,094500,859680250,2225,2215,2225,2215,690
20230614,094400,858151785,2225,2220,2225,2215,3219
20230614,094300,851004455,2220,2220,2220,2215,3521
20230614,094200,843204835,2220,2220,2220,2220,1281
20230614,094100,840361015,2215,2215,2220,2215,1774
20230614,094000,836426525,2215,2200,2215,2200,27077
20230614,093900,776748460,2200,2220,2220,2200,15719
20230614,093800,742033815,2225,2220,2225,2215,4858
20230614,093700,731272765,2215,2215,2220,2210,10792
20230614,093600,707374615,2210,2220,2220,2210,16069
20230614,093500,671830455,2215,2230,2230,2215,21277
20230614,093400,624485200,2230,2240,2240,2230,16303
20230614,093300,588037240,2240,2240,2240,2235,778
20230614,093200,586297585,2235,2240,2245,2235,2974
20230614,093100,579635660,2245,2245,2250,2240,4627
20230614,093000,569261485,2240,2245,2245,2240,6561
20230614,092900,554539790,2245,2255,2255,2245,2654
20230614,092800,548570765,2250,2240,2250,2240,1944
20230614,092700,544197665,2240,2235,2240,2235,2352
20230614,092600,538940895,2245,2245,2245,2235,8428
20230614,092500,520088235,2245,2240,2245,2240,1205
20230614,092400,517388330,2240,2240,2240,2240,3007
20230614,092300,510652650,2240,2250,2250,2240,14526
20230614,092200,478060790,2250,2255,2255,2250,1779
20230614,092100,474056530,2255,2250,2255,2250,837
20230614,092000,472172160,2250,2250,2250,2245,1354
20230614,091900,469126235,2250,2245,2250,2240,29755
20230614,091800,402288565,2245,2255,2255,2245,8694
20230614,091700,382716070,2255,2255,2260,2255,3138
20230614,091600,375635820,2250,2260,2260,2250,2662
20230614,091500,369630370,2260,2260,2260,2260,4510
20230614,091400,359437770,2255,2270,2275,2255,1217
20230614,091300,356686085,2275,2270,2275,2260,1530
20230614,091200,353213480,2270,2245,2270,2245,12227
20230614,091100,325675945,2245,2250,2260,2245,18111
20230614,091000,284900735,2250,2255,2255,2250,1787
20230614,090900,280879385,2250,2250,2260,2250,7389
20230614,090800,264227145,2260,2260,2260,2250,3647
20230614,090700,256014355,2250,2255,2260,2250,16633
20230614,090600,218552495,2255,2255,2260,2250,25421
20230614,090500,161235660,2260,2265,2265,2260,3585
20230614,090400,153131530,2265,2255,2265,2255,5479
20230614,090300,140773540,2255,2280,2280,2255,22293
20230614,090200,90326850,2280,2270,2280,2265,8071
20230614,090100,72039315,2270,2280,2280,2270,11052
20230614,090000,46934435,2280,2280,2290,2270,20591