stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,214200,1892095500,2085,2085,2085,2085,25616
20230614,214100,1892095500,2085,2085,2085,2085,0
20230614,214000,1892095500,2085,2085,2085,2085,0
20230614,213900,1892095500,2085,2085,2085,2085,0
20230614,213800,1892095500,2085,2085,2085,2085,0
20230614,213700,1892095500,2085,2085,2085,2085,0
20230614,213600,1892095500,2085,2085,2085,2085,0
20230614,213500,1892095500,2085,2085,2085,2085,0
20230614,213400,1892095500,2085,2085,2085,2085,0
20230614,213300,1892095500,2085,2085,2085,2085,0
20230614,213200,1892095500,2085,2085,2085,2085,0
20230614,213100,1892095500,2085,2085,2085,2085,0
20230614,213000,1892095500,2085,2085,2085,2085,0
20230614,212900,1892095500,2085,2085,2085,2085,0
20230614,212800,1892095500,2085,2085,2085,2085,0
20230614,212700,1892095500,2085,2085,2085,2085,0
20230614,212600,1892095500,2085,2085,2085,2085,0
20230614,212500,1892095500,2085,2085,2085,2085,0
20230614,212400,1892095500,2085,2085,2085,2085,0
20230614,212300,1892095500,2085,2085,2085,2085,0
20230614,212200,1892095500,2085,2085,2085,2085,0
20230614,212100,1892095500,2085,2085,2085,2085,0
20230614,212000,1892095500,2085,2085,2085,2085,0
20230614,211900,1892095500,2085,2085,2085,2085,0
20230614,211800,1892095500,2085,2085,2085,2085,0
20230614,211700,1892095500,2085,2085,2085,2085,0
20230614,211600,1892095500,2085,2085,2085,2085,0
20230614,211500,1892095500,2085,2085,2085,2085,0
20230614,211400,1892095500,2085,2085,2085,2085,0
20230614,211300,1892095500,2085,2085,2085,2085,0
20230614,211200,1892095500,2085,2085,2085,2085,25616
20230614,211100,1892095500,2085,2085,2085,2085,0
20230614,211000,1892095500,2085,2085,2085,2085,0
20230614,210900,1892095500,2085,2085,2085,2085,0
20230614,210800,1892095500,2085,2085,2085,2085,0
20230614,210700,1892095500,2085,2085,2085,2085,0
20230614,210600,1892095500,2085,2085,2085,2085,0
20230614,210500,1892095500,2085,2085,2085,2085,0
20230614,210400,1892095500,2085,2085,2085,2085,0
20230614,210300,1892095500,2085,2085,2085,2085,0
20230614,210200,1892095500,2085,2085,2085,2085,0
20230614,210100,1892095500,2085,2085,2085,2085,0
20230614,210000,1892095500,2085,2085,2085,2085,0
20230614,205900,1892095500,2085,2085,2085,2085,0
20230614,205800,1892095500,2085,2085,2085,2085,0
20230614,205700,1892095500,2085,2085,2085,2085,0
20230614,205600,1892095500,2085,2085,2085,2085,0
20230614,205500,1892095500,2085,2085,2085,2085,0
20230614,205400,1892095500,2085,2085,2085,2085,0
20230614,205300,1892095500,2085,2085,2085,2085,0
20230614,205200,1892095500,2085,2085,2085,2085,0
20230614,205100,1892095500,2085,2085,2085,2085,0
20230614,205000,1892095500,2085,2085,2085,2085,0
20230614,204900,1892095500,2085,2085,2085,2085,0
20230614,204800,1892095500,2085,2085,2085,2085,0
20230614,204700,1892095500,2085,2085,2085,2085,0
20230614,204600,1892095500,2085,2085,2085,2085,0
20230614,204500,1892095500,2085,2085,2085,2085,0
20230614,204400,1892095500,2085,2085,2085,2085,0
20230614,204300,1892095500,2085,2085,2085,2085,0
20230614,204200,1892095500,2085,2085,2085,2085,25616
20230614,204100,1892095500,2085,2085,2085,2085,0
20230614,204000,1892095500,2085,2085,2085,2085,0
20230614,203900,1892095500,2085,2085,2085,2085,0
20230614,203800,1892095500,2085,2085,2085,2085,0
20230614,203700,1892095500,2085,2085,2085,2085,0
20230614,203600,1892095500,2085,2085,2085,2085,0
20230614,203500,1892095500,2085,2085,2085,2085,0
20230614,203400,1892095500,2085,2085,2085,2085,0
20230614,203300,1892095500,2085,2085,2085,2085,0
20230614,203200,1892095500,2085,2085,2085,2085,0
20230614,203100,1892095500,2085,2085,2085,2085,0
20230614,203000,1892095500,2085,2085,2085,2085,0
20230614,202900,1892095500,2085,2085,2085,2085,0
20230614,202800,1892095500,2085,2085,2085,2085,0
20230614,202700,1892095500,2085,2085,2085,2085,0
20230614,202600,1892095500,2085,2085,2085,2085,0
20230614,202500,1892095500,2085,2085,2085,2085,0
20230614,202400,1892095500,2085,2085,2085,2085,0
20230614,202300,1892095500,2085,2085,2085,2085,0
20230614,202200,1892095500,2085,2085,2085,2085,0
20230614,202100,1892095500,2085,2085,2085,2085,0
20230614,202000,1892095500,2085,2085,2085,2085,0
20230614,201900,1892095500,2085,2085,2085,2085,0
20230614,201800,1892095500,2085,2085,2085,2085,0
20230614,201700,1892095500,2085,2085,2085,2085,0
20230614,201600,1892095500,2085,2085,2085,2085,0
20230614,201500,1892095500,2085,2085,2085,2085,0
20230614,201400,1892095500,2085,2085,2085,2085,0
20230614,201300,1892095500,2085,2085,2085,2085,0
20230614,201200,1892095500,2085,2085,2085,2085,25616
20230614,201100,1892095500,2085,2085,2085,2085,0
20230614,201000,1892095500,2085,2085,2085,2085,0
20230614,200900,1892095500,2085,2085,2085,2085,0
20230614,200800,1892095500,2085,2085,2085,2085,0
20230614,200700,1892095500,2085,2085,2085,2085,0
20230614,200600,1892095500,2085,2085,2085,2085,0
20230614,200500,1892095500,2085,2085,2085,2085,0
20230614,200400,1892095500,2085,2085,2085,2085,0
20230614,200300,1892095500,2085,2085,2085,2085,0
20230614,200200,1892095500,2085,2085,2085,2085,0
20230614,200100,1892095500,2085,2085,2085,2085,0
20230614,200000,1892095500,2085,2085,2085,2085,0
20230614,195900,1892095500,2085,2085,2085,2085,0
20230614,195800,1892095500,2085,2085,2085,2085,0
20230614,195700,1892095500,2085,2085,2085,2085,0
20230614,195600,1892095500,2085,2085,2085,2085,0
20230614,195500,1892095500,2085,2085,2085,2085,0
20230614,195400,1892095500,2085,2085,2085,2085,0
20230614,195300,1892095500,2085,2085,2085,2085,0
20230614,195200,1892095500,2085,2085,2085,2085,0
20230614,195100,1892095500,2085,2085,2085,2085,0
20230614,195000,1892095500,2085,2085,2085,2085,0
20230614,194900,1892095500,2085,2085,2085,2085,0
20230614,194800,1892095500,2085,2085,2085,2085,0
20230614,194700,1892095500,2085,2085,2085,2085,0
20230614,194600,1892095500,2085,2085,2085,2085,0
20230614,194500,1892095500,2085,2085,2085,2085,0
20230614,194400,1892095500,2085,2085,2085,2085,0
20230614,194300,1892095500,2085,2085,2085,2085,0
20230614,194200,1892095500,2085,2085,2085,2085,25616
20230614,194100,1892095500,2085,2085,2085,2085,0
20230614,194000,1892095500,2085,2085,2085,2085,0
20230614,193900,1892095500,2085,2085,2085,2085,0
20230614,193800,1892095500,2085,2085,2085,2085,0
20230614,193700,1892095500,2085,2085,2085,2085,0
20230614,193600,1892095500,2085,2085,2085,2085,0
20230614,193500,1892095500,2085,2085,2085,2085,0
20230614,193400,1892095500,2085,2085,2085,2085,0
20230614,193300,1892095500,2085,2085,2085,2085,0
20230614,193200,1892095500,2085,2085,2085,2085,0
20230614,193100,1892095500,2085,2085,2085,2085,0
20230614,193000,1892095500,2085,2085,2085,2085,0
20230614,192900,1892095500,2085,2085,2085,2085,0
20230614,192800,1892095500,2085,2085,2085,2085,0
20230614,192700,1892095500,2085,2085,2085,2085,0
20230614,192600,1892095500,2085,2085,2085,2085,0
20230614,192500,1892095500,2085,2085,2085,2085,0
20230614,192400,1892095500,2085,2085,2085,2085,0
20230614,192300,1892095500,2085,2085,2085,2085,0
20230614,192200,1892095500,2085,2085,2085,2085,0
20230614,192100,1892095500,2085,2085,2085,2085,0
20230614,192000,1892095500,2085,2085,2085,2085,0
20230614,191900,1892095500,2085,2085,2085,2085,0
20230614,191800,1892095500,2085,2085,2085,2085,0
20230614,191700,1892095500,2085,2085,2085,2085,0
20230614,191600,1892095500,2085,2085,2085,2085,0
20230614,191500,1892095500,2085,2085,2085,2085,0
20230614,191400,1892095500,2085,2085,2085,2085,0
20230614,191300,1892095500,2085,2085,2085,2085,0
20230614,191200,1892095500,2085,2085,2085,2085,25616
20230614,191100,1892095500,2085,2085,2085,2085,0
20230614,191000,1892095500,2085,2085,2085,2085,0
20230614,190900,1892095500,2085,2085,2085,2085,0
20230614,190800,1892095500,2085,2085,2085,2085,0
20230614,190700,1892095500,2085,2085,2085,2085,0
20230614,190600,1892095500,2085,2085,2085,2085,0
20230614,190500,1892095500,2085,2085,2085,2085,0
20230614,190400,1892095500,2085,2085,2085,2085,0
20230614,190300,1892095500,2085,2085,2085,2085,0
20230614,190200,1892095500,2085,2085,2085,2085,0
20230614,190100,1892095500,2085,2085,2085,2085,0
20230614,190000,1892095500,2085,2085,2085,2085,0
20230614,185900,1892095500,2085,2085,2085,2085,0
20230614,185800,1892095500,2085,2085,2085,2085,0
20230614,185700,1892095500,2085,2085,2085,2085,0
20230614,185600,1892095500,2085,2085,2085,2085,0
20230614,185500,1892095500,2085,2085,2085,2085,0
20230614,185400,1892095500,2085,2085,2085,2085,0
20230614,185300,1892095500,2085,2085,2085,2085,0
20230614,185200,1892095500,2085,2085,2085,2085,0
20230614,185100,1892095500,2085,2085,2085,2085,0
20230614,185000,1892095500,2085,2085,2085,2085,0
20230614,184900,1892095500,2085,2085,2085,2085,0
20230614,184800,1892095500,2085,2085,2085,2085,0
20230614,184700,1892095500,2085,2085,2085,2085,0
20230614,184600,1892095500,2085,2085,2085,2085,0
20230614,184500,1892095500,2085,2085,2085,2085,0
20230614,184400,1892095500,2085,2085,2085,2085,0
20230614,184300,1892095500,2085,2085,2085,2085,0
20230614,184200,1892095500,2085,2085,2085,2085,25616
20230614,184100,1892095500,2085,2085,2085,2085,0
20230614,184000,1892095500,2085,2085,2085,2085,0
20230614,183900,1892095500,2085,2085,2085,2085,0
20230614,183800,1892095500,2085,2085,2085,2085,0
20230614,183700,1892095500,2085,2085,2085,2085,0
20230614,183600,1892095500,2085,2085,2085,2085,0
20230614,183500,1892095500,2085,2085,2085,2085,0
20230614,183400,1892095500,2085,2085,2085,2085,0
20230614,183300,1892095500,2085,2085,2085,2085,0
20230614,183200,1892095500,2085,2085,2085,2085,0
20230614,183100,1892095500,2085,2085,2085,2085,0
20230614,183000,1892095500,2085,2085,2085,2085,0
20230614,182900,1892095500,2085,2085,2085,2085,0
20230614,182800,1892095500,2085,2085,2085,2085,0
20230614,182700,1892095500,2085,2085,2085,2085,0
20230614,182600,1892095500,2085,2085,2085,2085,0
20230614,182500,1892095500,2085,2085,2085,2085,0
20230614,182400,1892095500,2085,2085,2085,2085,0
20230614,182300,1892095500,2085,2085,2085,2085,0
20230614,182200,1892095500,2085,2085,2085,2085,0
20230614,182100,1892095500,2085,2085,2085,2085,0
20230614,182000,1892095500,2085,2085,2085,2085,0
20230614,181900,1892095500,2085,2085,2085,2085,0
20230614,181800,1892095500,2085,2085,2085,2085,0
20230614,181700,1892095500,2085,2085,2085,2085,0
20230614,181600,1892095500,2085,2085,2085,2085,0
20230614,181500,1892095500,2085,2085,2085,2085,0
20230614,181400,1892095500,2085,2085,2085,2085,0
20230614,181300,1892095500,2085,2085,2085,2085,0
20230614,181200,1892095500,2085,2085,2085,2085,25616
20230614,181100,1892095500,2085,2085,2085,2085,0
20230614,181000,1892095500,2085,2085,2085,2085,0
20230614,180900,1892095500,2085,2085,2085,2085,0
20230614,180800,1892095500,2085,2085,2085,2085,0
20230614,180700,1892095500,2085,2085,2085,2085,0
20230614,180600,1892095500,2085,2085,2085,2085,0
20230614,180500,1892095500,2085,2085,2085,2085,0
20230614,180400,1892095500,2085,2085,2085,2085,0
20230614,180300,1892095500,2085,2085,2085,2085,0
20230614,180200,1892095500,2085,2085,2085,2085,0
20230614,180100,1892095500,2085,2085,2085,2085,0
20230614,180000,1892095500,2085,2085,2085,2085,0
20230614,175900,1892095500,2085,2085,2085,2085,0
20230614,175800,1892095500,2085,2085,2085,2085,0
20230614,175700,1892095500,2085,2085,2085,2085,0
20230614,175600,1892095500,2085,2085,2085,2085,0
20230614,175500,1892095500,2085,2085,2085,2085,0
20230614,175400,1892095500,2085,2085,2085,2085,0
20230614,175300,1892095500,2085,2085,2085,2085,0
20230614,175200,1892095500,2085,2085,2085,2085,0
20230614,175100,1892095500,2085,2085,2085,2085,0
20230614,175000,1892095500,2085,2085,2085,2085,0
20230614,174900,1892095500,2085,2085,2085,2085,0
20230614,174800,1892095500,2085,2085,2085,2085,0
20230614,174700,1892095500,2085,2085,2085,2085,0
20230614,174600,1892095500,2085,2085,2085,2085,0
20230614,174500,1892095500,2085,2085,2085,2085,0
20230614,174400,1892095500,2085,2085,2085,2085,0
20230614,174300,1892095500,2085,2085,2085,2085,0
20230614,174200,1892095500,2085,2085,2085,2085,25616
20230614,174100,1892095500,2085,2085,2085,2085,0
20230614,174000,1892095500,2085,2085,2085,2085,0
20230614,173900,1892095500,2085,2085,2085,2085,0
20230614,173800,1892095500,2085,2085,2085,2085,0
20230614,173700,1892095500,2085,2085,2085,2085,0
20230614,173600,1892095500,2085,2085,2085,2085,0
20230614,173500,1892095500,2085,2085,2085,2085,0
20230614,173400,1892095500,2085,2085,2085,2085,0
20230614,173300,1892095500,2085,2085,2085,2085,0
20230614,173200,1892095500,2085,2085,2085,2085,0
20230614,173100,1892095500,2085,2085,2085,2085,0
20230614,173000,1892095500,2085,2085,2085,2085,0
20230614,172900,1892095500,2085,2085,2085,2085,0
20230614,172800,1892095500,2085,2085,2085,2085,0
20230614,172700,1892095500,2085,2085,2085,2085,0
20230614,172600,1892095500,2085,2085,2085,2085,0
20230614,172500,1892095500,2085,2085,2085,2085,0
20230614,172400,1892095500,2085,2085,2085,2085,0
20230614,172300,1892095500,2085,2085,2085,2085,0
20230614,172200,1892095500,2085,2085,2085,2085,0
20230614,172100,1892095500,2085,2085,2085,2085,0
20230614,172000,1892095500,2085,2085,2085,2085,0
20230614,171900,1892095500,2085,2085,2085,2085,0
20230614,171800,1892095500,2085,2085,2085,2085,0
20230614,171700,1892095500,2085,2085,2085,2085,0
20230614,171600,1892095500,2085,2085,2085,2085,0
20230614,171500,1892095500,2085,2085,2085,2085,0
20230614,171400,1892095500,2085,2085,2085,2085,0
20230614,171300,1892095500,2085,2085,2085,2085,0
20230614,171200,1892095500,2085,2085,2085,2085,25616
20230614,171100,1892095500,2085,2085,2085,2085,0
20230614,171000,1892095500,2085,2085,2085,2085,0
20230614,170900,1892095500,2085,2085,2085,2085,0
20230614,170800,1892095500,2085,2085,2085,2085,0
20230614,170700,1892095500,2085,2085,2085,2085,0
20230614,170600,1892095500,2085,2085,2085,2085,0
20230614,170500,1892095500,2085,2085,2085,2085,0
20230614,170400,1892095500,2085,2085,2085,2085,0
20230614,170300,1892095500,2085,2085,2085,2085,0
20230614,170200,1892095500,2085,2085,2085,2085,0
20230614,170100,1892095500,2085,2085,2085,2085,0
20230614,170000,1892095500,2085,2085,2085,2085,0
20230614,165900,1892095500,2085,2085,2085,2085,0
20230614,165800,1892095500,2085,2085,2085,2085,0
20230614,165700,1892095500,2085,2085,2085,2085,0
20230614,165600,1892095500,2085,2085,2085,2085,0
20230614,165500,1892095500,2085,2085,2085,2085,0
20230614,165400,1892095500,2085,2085,2085,2085,0
20230614,165300,1892095500,2085,2085,2085,2085,0
20230614,165200,1892095500,2085,2085,2085,2085,0
20230614,165100,1892095500,2085,2085,2085,2085,0
20230614,165000,1892095500,2085,2085,2085,2085,0
20230614,164900,1892095500,2085,2085,2085,2085,0
20230614,164800,1892095500,2085,2085,2085,2085,0
20230614,164700,1892095500,2085,2085,2085,2085,0
20230614,164600,1892095500,2085,2085,2085,2085,0
20230614,164500,1892095500,2085,2085,2085,2085,0
20230614,164400,1892095500,2085,2085,2085,2085,0
20230614,164300,1892095500,2085,2085,2085,2085,0
20230614,164200,1892095500,2085,2085,2085,2085,25616
20230614,164100,1892095500,2085,2085,2085,2085,0
20230614,164000,1892095500,2085,2085,2085,2085,0
20230614,163900,1892095500,2085,2085,2085,2085,0
20230614,163800,1892095500,2085,2085,2085,2085,0
20230614,163700,1892095500,2085,2085,2085,2085,0
20230614,163600,1892095500,2085,2085,2085,2085,0
20230614,163500,1892095500,2085,2085,2085,2085,0
20230614,163400,1892095500,2085,2085,2085,2085,0
20230614,163300,1892095500,2085,2085,2085,2085,0
20230614,163200,1892095500,2085,2085,2085,2085,0
20230614,163100,1892095500,2085,2085,2085,2085,0
20230614,163000,1892095500,2085,2085,2085,2085,0
20230614,162900,1892095500,2085,2085,2085,2085,0
20230614,162800,1892095500,2085,2085,2085,2085,0
20230614,162700,1892095500,2085,2085,2085,2085,0
20230614,162600,1892095500,2085,2085,2085,2085,0
20230614,162500,1892095500,2085,2085,2085,2085,0
20230614,162400,1892095500,2085,2085,2085,2085,0
20230614,162300,1892095500,2085,2085,2085,2085,0
20230614,162200,1892095500,2085,2085,2085,2085,0
20230614,162100,1892095500,2085,2085,2085,2085,0
20230614,162000,1892095500,2085,2085,2085,2085,0
20230614,161900,1892095500,2085,2085,2085,2085,0
20230614,161800,1892095500,2085,2085,2085,2085,0
20230614,161700,1892095500,2085,2085,2085,2085,0
20230614,161600,1892095500,2085,2085,2085,2085,0
20230614,161500,1892095500,2085,2085,2085,2085,0
20230614,161400,1892095500,2085,2085,2085,2085,0
20230614,161300,1892095500,2085,2085,2085,2085,0
20230614,161200,1892095500,2085,2085,2085,2085,25616
20230614,161100,1892095500,2085,2085,2085,2085,0
20230614,161000,1892095500,2085,2085,2085,2085,0
20230614,160900,1892095500,2085,2085,2085,2085,0
20230614,160800,1892095500,2085,2085,2085,2085,0
20230614,160700,1892095500,2085,2085,2085,2085,0
20230614,160600,1892095500,2085,2085,2085,2085,0
20230614,160500,1892095500,2085,2085,2085,2085,0
20230614,160400,1892095500,2085,2085,2085,2085,0
20230614,160300,1892095500,2085,2085,2085,2085,0
20230614,160200,1892095500,2085,2085,2085,2085,0
20230614,160100,1892095500,2085,2085,2085,2085,0
20230614,160000,1892095500,2085,2085,2085,2085,0
20230614,155900,1892095500,2085,2085,2085,2085,0
20230614,155800,1892095500,2085,2085,2085,2085,0
20230614,155700,1892095500,2085,2085,2085,2085,0
20230614,155600,1892095500,2085,2085,2085,2085,0
20230614,155500,1892095500,2085,2085,2085,2085,0
20230614,155400,1892095500,2085,2085,2085,2085,0
20230614,155300,1892095500,2085,2085,2085,2085,0
20230614,155200,1892095500,2085,2085,2085,2085,0
20230614,155100,1892095500,2085,2085,2085,2085,0
20230614,155000,1892095500,2085,2085,2085,2085,0
20230614,154900,1892095500,2085,2085,2085,2085,0
20230614,154800,1892095500,2085,2085,2085,2085,0
20230614,154700,1892095500,2085,2085,2085,2085,0
20230614,154600,1892095500,2085,2085,2085,2085,0
20230614,154500,1892095500,2085,2085,2085,2085,0
20230614,154400,1892095500,2085,2085,2085,2085,0
20230614,154300,1892095500,2085,2085,2085,2085,0
20230614,154200,1892095500,2085,2085,2085,2085,25616
20230614,154100,1892095500,2085,2085,2085,2085,0
20230614,154000,1892095500,2085,2085,2085,2085,0
20230614,153900,1892095500,2085,2085,2085,2085,0
20230614,153800,1892095500,2085,2085,2085,2085,0
20230614,153700,1892095500,2085,2085,2085,2085,0
20230614,153600,1892095500,2085,2085,2085,2085,0
20230614,153500,1892095500,2085,2085,2085,2085,0
20230614,153400,1892095500,2085,2085,2085,2085,0
20230614,153300,1892095500,2085,2085,2085,2085,0
20230614,153200,1892095500,2085,2085,2085,2085,0
20230614,153100,1892095500,2085,2085,2085,2085,0
20230614,153000,1892095500,2085,2085,2085,2085,25616
20230614,152900,1838686140,2085,2085,2085,2085,0
20230614,152800,1838686140,2085,2085,2085,2085,0
20230614,152700,1838686140,2085,2085,2085,2085,0
20230614,152600,1838686140,2085,2085,2085,2085,0
20230614,152500,1838686140,2085,2085,2085,2085,0
20230614,152400,1838686140,2085,2085,2085,2085,0
20230614,152300,1838686140,2085,2085,2085,2085,0
20230614,152200,1838686140,2085,2085,2085,2085,0
20230614,152100,1838686140,2085,2085,2085,2085,0
20230614,152000,1838686140,2085,2085,2085,2085,0
20230614,151900,1838686140,2085,2100,2110,2085,12144
20230614,151800,1813251700,2110,2100,2110,2100,785
20230614,151700,1811600350,2100,2100,2100,2100,1
20230614,151600,1811598250,2110,2110,2110,2100,2578
20230614,151500,1806179660,2110,2100,2110,2100,90
20230614,151400,1805990560,2095,2100,2100,2095,3031
20230614,151300,1799625610,2110,2105,2110,2105,3104
20230614,151200,1793085785,2105,2110,2110,2105,11780
20230614,151100,1768232260,2110,2120,2125,2110,10987
20230614,151000,1745041515,2120,2120,2130,2120,699
20230614,150900,1743557240,2120,2120,2120,2120,50
20230614,150800,1743451240,2120,2120,2120,2120,4
20230614,150700,1743442760,2110,2110,2110,2110,687
20230614,150600,1741993190,2110,2110,2110,2110,123
20230614,150500,1741733660,2110,2110,2110,2110,140
20230614,150400,1741438260,2115,2110,2120,2105,1393
20230614,150300,1738495380,2110,2105,2110,2105,1038
20230614,150200,1736305315,2110,2110,2110,2105,79
20230614,150100,1736138850,2110,2105,2110,2105,554
20230614,150000,1734972605,2110,2105,2110,2105,628
20230614,145900,1733650615,2105,2110,2110,2100,4349
20230614,145800,1724517165,2110,2100,2110,2095,3081
20230614,145700,1718046925,2100,2110,2110,2095,1078
20230614,145600,1715787860,2100,2110,2110,2100,3586
20230614,145500,1708251400,2100,2100,2100,2100,2010
20230614,145400,1704030400,2100,2105,2105,2100,2022
20230614,145300,1699784190,2105,2105,2105,2105,2
20230614,145200,1699779980,2110,2105,2110,2105,36
20230614,145100,1699704170,2105,2110,2110,2105,1043
20230614,145000,1697508505,2115,2095,2145,2095,7721
20230614,144900,1681124860,2085,2105,2105,2080,19779
20230614,144800,1639804630,2100,2100,2100,2100,112
20230614,144700,1639569430,2095,2100,2100,2095,10003
20230614,144600,1618611905,2100,2100,2100,2100,1000
20230614,144500,1616511905,2105,2100,2105,2095,12764
20230614,144400,1589763465,2100,2125,2125,2100,2454
20230614,144300,1584597875,2105,2105,2105,2105,0
20230614,144200,1584597875,2105,2105,2105,2105,10
20230614,144100,1584576825,2110,2115,2115,2110,690
20230614,144000,1583117735,2110,2110,2110,2110,493
20230614,143900,1582077505,2110,2115,2115,2110,221
20230614,143800,1581610590,2130,2130,2130,2130,0
20230614,143700,1581610590,2130,2105,2130,2105,301
20230614,143600,1580972425,2120,2105,2120,2100,2050
20230614,143500,1576662235,2105,2120,2120,2100,6814
20230614,143400,1562336410,2120,2100,2150,2100,2195
20230614,143300,1557658255,2100,2110,2110,2100,9185
20230614,143200,1538327905,2110,2125,2125,2110,321
20230614,143100,1537648630,2115,2130,2130,2115,589
20230614,143000,1536395215,2130,2130,2130,2130,50
20230614,142900,1536288715,2140,2135,2140,2110,4621
20230614,142800,1526486460,2135,2135,2135,2120,1041
20230614,142700,1524279275,2135,2120,2140,2120,1013
20230614,142600,1522116460,2120,2125,2125,2120,200
20230614,142500,1521691960,2125,2115,2125,2115,3640
20230614,142400,1513993350,2115,2105,2115,2105,2040
20230614,142300,1509688750,2115,2115,2115,2105,5237
20230614,142200,1498617625,2115,2105,2115,2105,129
20230614,142100,1498344810,2115,2115,2115,2105,2220
20230614,142000,1493665490,2115,2110,2155,2110,10983
20230614,141900,1470382225,2110,2110,2110,2100,2390
20230614,141800,1465355550,2110,2095,2110,2095,948
20230614,141700,1463365650,2100,2090,2100,2085,3439
20230614,141600,1456187055,2085,2095,2105,2080,18564
20230614,141500,1417517560,2095,2100,2100,2095,4663
20230614,141400,1407747280,2100,2100,2110,2100,2372
20230614,141300,1402764870,2110,2090,2110,2055,33694
20230614,141200,1332782840,2090,2100,2110,2085,19633
20230614,141100,1291761195,2110,2110,2110,2095,1006
20230614,141000,1289652665,2110,2110,2110,2090,38654
20230614,140900,1208639870,2105,2110,2110,2105,2370
20230614,140800,1203641370,2110,2115,2120,2110,3994
20230614,140700,1195212330,2110,2105,2110,2105,2011
20230614,140600,1190979120,2105,2120,2120,2105,1229
20230614,140500,1188389830,2120,2105,2130,2105,18133
20230614,140400,1150202105,2110,2110,2110,2110,8089
20230614,140300,1133134315,2110,2110,2110,2110,0
20230614,140200,1133134315,2110,2130,2130,2110,2747
20230614,140100,1127325180,2130,2120,2130,2120,2000
20230614,140000,1123075005,2110,2115,2115,2110,4972
20230614,135900,1112568720,2105,2110,2110,2105,5070
20230614,135800,1101888070,2110,2110,2110,2110,490
20230614,135700,1100854170,2110,2115,2120,2105,8421
20230614,135600,1083101695,2110,2115,2130,2110,1640
20230614,135500,1079640570,2115,2140,2140,2110,1004
20230614,135400,1077518085,2110,2120,2120,2110,15089
20230614,135300,1045616695,2130,2130,2130,2120,11234
20230614,135200,1021783735,2125,2125,2130,2125,639
20230614,135100,1020425855,2125,2125,2125,2125,161
20230614,135000,1020083730,2125,2125,2125,2125,242
20230614,134900,1019569480,2130,2135,2150,2125,1387
20230614,134800,1016615910,2150,2135,2150,2125,3743
20230614,134700,1008650760,2155,2155,2155,2140,1648
20230614,134600,1005106720,2130,2135,2165,2130,6514
20230614,134500,991147640,2130,2130,2135,2125,205
20230614,134400,990711435,2135,2130,2140,2120,31219
20230614,134300,924346520,2135,2135,2135,2135,7666
20230614,134200,907979610,2140,2130,2140,2130,23
20230614,134100,907930400,2140,2135,2140,2135,101
20230614,134000,907714760,2130,2130,2130,2130,3
20230614,133900,907708370,2140,2140,2140,2135,8643
20230614,133800,889247515,2150,2150,2150,2150,0
20230614,133700,889247515,2150,2150,2150,2150,110
20230614,133600,889011015,2155,2155,2155,2155,1
20230614,133500,889008860,2140,2140,2140,2140,0
20230614,133400,889008860,2140,2145,2145,2140,1245
20230614,133300,886343800,2150,2150,2150,2150,1214
20230614,133200,883733700,2155,2145,2155,2145,1734
20230614,133100,880014200,2145,2145,2145,2145,500
20230614,133000,878941700,2140,2135,2145,2135,9510
20230614,132900,858637820,2145,2145,2145,2135,1459
20230614,132800,855516335,2145,2135,2145,2135,1658
20230614,132700,851976485,2140,2140,2145,2135,2247
20230614,132600,847171035,2145,2145,2145,2140,3831
20230614,132500,838972545,2145,2145,2145,2140,5694
20230614,132400,826787370,2145,2145,2155,2145,1841
20230614,132300,822838415,2145,2150,2150,2145,4665
20230614,132200,812824485,2145,2145,2150,2145,9444
20230614,132100,792567080,2150,2150,2150,2145,29
20230614,132000,792504795,2155,2155,2155,2155,0
20230614,131900,792504795,2155,2145,2155,2145,1501
20230614,131800,789285140,2155,2150,2155,2150,154
20230614,131700,788954035,2155,2155,2155,2155,1
20230614,131600,788951880,2150,2150,2150,2150,1001
20230614,131500,786799730,2160,2160,2160,2160,0
20230614,131400,786799730,2160,2160,2160,2160,9
20230614,131300,786780290,2160,2160,2160,2160,1701
20230614,131200,783106130,2160,2160,2160,2150,3465
20230614,131100,775653885,2160,2160,2160,2160,0
20230614,131000,775653885,2160,2150,2160,2150,21
20230614,130900,775608725,2160,2160,2160,2160,5
20230614,130800,775597925,2160,2160,2160,2160,1
20230614,130700,775595765,2165,2165,2165,2165,0
20230614,130600,775595765,2165,2165,2165,2165,0
20230614,130500,775595765,2165,2165,2165,2165,0
20230614,130400,775595765,2165,2165,2165,2165,0
20230614,130300,775595765,2165,2150,2165,2150,801
20230614,130200,773872865,2165,2155,2165,2150,171
20230614,130100,773504950,2165,2160,2165,2160,1030
20230614,130000,771280095,2160,2150,2160,2150,25
20230614,125900,771226265,2160,2160,2160,2160,301
20230614,125800,770576105,2150,2150,2160,2150,221
20230614,125700,770100945,2160,2160,2160,2160,198
20230614,125600,769673265,2160,2160,2160,2150,19063
20230614,125500,728666400,2160,2170,2170,2160,304
20230614,125400,728009730,2160,2160,2160,2160,1
20230614,125300,728007570,2170,2170,2170,2170,0
20230614,125200,728007570,2170,2170,2170,2170,0
20230614,125100,728007570,2170,2160,2170,2160,1924
20230614,125000,723851720,2170,2170,2175,2170,1002
20230614,124900,721677375,2170,2170,2170,2170,1
20230614,124800,721675205,2155,2160,2160,2155,1200
20230614,124700,719083805,2160,2170,2170,2160,1861
20230614,124600,715064035,2160,2160,2160,2160,60
20230614,124500,714934435,2170,2170,2170,2170,1
20230614,124400,714932265,2170,2170,2170,2170,0
20230614,124300,714932265,2170,2170,2170,2170,2
20230614,124200,714927925,2170,2170,2170,2170,0
20230614,124100,714927925,2170,2170,2170,2170,0
20230614,124000,714927925,2170,2170,2170,2170,1
20230614,123900,714925755,2170,2170,2170,2170,1
20230614,123800,714923585,2155,2155,2155,2155,22
20230614,123700,714876175,2155,2165,2165,2155,2648
20230614,123600,709169450,2165,2165,2165,2165,100
20230614,123500,708952950,2170,2170,2170,2170,220
20230614,123400,708475550,2180,2180,2180,2180,0
20230614,123300,708475550,2180,2180,2180,2180,0
20230614,123200,708475550,2180,2155,2180,2155,11
20230614,123100,708451820,2175,2175,2175,2175,500
20230614,123000,707364320,2175,2175,2175,2175,0
20230614,122900,707364320,2175,2155,2175,2155,1501
20230614,122800,704119645,2180,2165,2180,2155,6621
20230614,122700,689820970,2180,2180,2180,2180,2400
20230614,122600,684588970,2175,2175,2175,2175,1000
20230614,122500,682413970,2175,2175,2175,2175,0
20230614,122400,682413970,2175,2175,2175,2175,0
20230614,122300,682413970,2175,2175,2175,2175,0
20230614,122200,682413970,2175,2175,2175,2175,20
20230614,122100,682370470,2180,2160,2180,2160,2138
20230614,122000,677751610,2160,2175,2180,2160,6372
20230614,121900,663961255,2180,2180,2180,2180,0
20230614,121800,663961255,2180,2180,2180,2180,0
20230614,121700,663961255,2180,2180,2180,2180,100
20230614,121600,663743255,2180,2180,2180,2180,2889
20230614,121500,657445235,2180,2180,2180,2180,1
20230614,121400,657443055,2160,2160,2160,2160,551
20230614,121300,656252895,2160,2160,2160,2160,1005
20230614,121200,654082095,2160,2160,2160,2160,310
20230614,121100,653412495,2160,2160,2160,2160,18
20230614,121000,653373615,2160,2165,2165,2160,4000
20230614,120900,644731565,2165,2170,2170,2165,5165
20230614,120800,633547155,2170,2170,2170,2170,0
20230614,120700,633547155,2170,2170,2170,2170,0
20230614,120600,633547155,2170,2170,2170,2170,66
20230614,120500,633403935,2165,2175,2180,2165,3000
20230614,120400,626897185,2180,2180,2180,2180,0
20230614,120300,626897185,2180,2180,2180,2180,0
20230614,120200,626897185,2180,2180,2180,2180,103
20230614,120100,626672645,2180,2175,2180,2165,8
20230614,120000,626655285,2165,2165,2165,2165,120
20230614,115900,626395485,2165,2165,2165,2165,0
20230614,115800,626395485,2165,2175,2180,2165,1200
20230614,115700,623785215,2185,2185,2185,2185,0
20230614,115600,623785215,2185,2185,2185,2185,1
20230614,115500,623783030,2170,2170,2170,2170,3
20230614,115400,623776520,2170,2170,2170,2170,100
20230614,115300,623559520,2185,2165,2185,2165,6
20230614,115200,623546450,2185,2165,2185,2165,258
20230614,115100,622987720,2180,2175,2180,2175,5014
20230614,115000,612057260,2175,2175,2175,2175,29
20230614,114900,611994185,2160,2165,2165,2160,500
20230614,114800,610913205,2165,2165,2165,2165,104
20230614,114700,610688045,2160,2160,2160,2160,305
20230614,114600,610029245,2165,2165,2165,2160,39
20230614,114500,609944950,2165,2165,2165,2165,0
20230614,114400,609944950,2165,2155,2170,2155,469
20230614,114300,608934230,2160,2155,2160,2155,929
20230614,114200,606927595,2155,2160,2160,2155,6077
20230614,114100,593829150,2165,2160,2165,2155,2047
20230614,114000,589407875,2170,2170,2170,2170,2
20230614,113900,589403535,2170,2170,2170,2170,0
20230614,113800,589403535,2170,2170,2170,2170,30
20230614,113700,589338435,2180,2180,2180,2180,0
20230614,113600,589338435,2180,2180,2180,2180,9
20230614,113500,589318815,2180,2180,2180,2180,0
20230614,113400,589318815,2180,2180,2180,2180,0
20230614,113300,589318815,2180,2185,2185,2160,40917
20230614,113200,500785960,2190,2190,2190,2190,0
20230614,113100,500785960,2190,2190,2190,2190,0
20230614,113000,500785960,2190,2190,2190,2190,1
20230614,112900,500783770,2190,2190,2190,2190,1
20230614,112800,500781580,2185,2185,2185,2185,1
20230614,112700,500779395,2185,2185,2185,2185,0
20230614,112600,500779395,2185,2185,2185,2185,100
20230614,112500,500560895,2190,2190,2190,2190,0
20230614,112400,500560895,2190,2185,2190,2185,173
20230614,112300,500182280,2190,2190,2190,2190,0
20230614,112200,500182280,2190,2190,2190,2190,1
20230614,112100,500180090,2185,2180,2190,2180,3441
20230614,112000,492667765,2180,2180,2180,2180,50
20230614,111900,492558765,2180,2165,2180,2165,1501
20230614,111800,489309085,2165,2165,2165,2165,345
20230614,111700,488562160,2180,2180,2180,2160,845
20230614,111600,486734060,2180,2180,2180,2180,1001
20230614,111500,484551880,2160,2175,2180,2160,2362
20230614,111400,479449190,2160,2160,2160,2160,1000
20230614,111300,477289190,2180,2180,2180,2180,1
20230614,111200,477287010,2160,2160,2160,2160,435
20230614,111100,476347410,2180,2170,2180,2160,11242
20230614,111000,452056500,2185,2180,2185,2170,2404
20230614,110900,446818205,2185,2185,2185,2185,512
20230614,110800,445699485,2185,2185,2185,2185,20
20230614,110700,445655785,2185,2185,2185,2185,0
20230614,110600,445655785,2185,2185,2185,2185,0
20230614,110500,445655785,2185,2185,2185,2185,2187
20230614,110400,440877190,2185,2175,2185,2170,523
20230614,110300,439742165,2185,2185,2185,2185,0
20230614,110200,439742165,2185,2185,2185,2185,1
20230614,110100,439739980,2170,2170,2170,2170,1000
20230614,110000,437569980,2185,2180,2185,2165,3746
20230614,105900,429433650,2180,2180,2180,2180,0
20230614,105800,429433650,2180,2180,2180,2180,50
20230614,105700,429324650,2185,2185,2185,2185,60
20230614,105600,429193550,2185,2170,2185,2170,615
20230614,105500,427852890,2180,2180,2180,2180,20
20230614,105400,427809290,2180,2180,2180,2180,50
20230614,105300,427700290,2180,2180,2180,2180,0
20230614,105200,427700290,2180,2180,2180,2180,0
20230614,105100,427700290,2180,2185,2185,2180,41
20230614,105000,427610890,2185,2175,2185,2175,2506
20230614,104900,422144900,2165,2165,2165,2165,36
20230614,104800,422066960,2175,2175,2175,2175,458
20230614,104700,421070810,2180,2180,2180,2180,325
20230614,104600,420362310,2180,2180,2180,2180,109
20230614,104500,420124690,2180,2180,2180,2180,1000
20230614,104400,417944690,2180,2180,2180,2180,1
20230614,104300,417942510,2160,2160,2160,2160,471
20230614,104200,416925150,2180,2180,2180,2180,1
20230614,104100,416922970,2175,2155,2175,2155,7
20230614,104000,416907765,2160,2160,2160,2160,300
20230614,103900,416259765,2180,2180,2180,2180,0
20230614,103800,416259765,2180,2160,2180,2160,2
20230614,103700,416255425,2160,2180,2180,2160,1009
20230614,103600,414075965,2160,2160,2180,2160,1007
20230614,103500,411900825,2180,2180,2180,2180,0
20230614,103400,411900825,2180,2180,2180,2180,0
20230614,103300,411900825,2180,2175,2180,2175,5010
20230614,103200,400982125,2175,2170,2175,2170,303
20230614,103100,400323120,2175,2150,2175,2150,5718
20230614,103000,387936820,2150,2150,2150,2150,1306
20230614,102900,385128920,2155,2155,2155,2155,10
20230614,102800,385107370,2150,2150,2150,2150,185
20230614,102700,384709620,2150,2150,2150,2150,20
20230614,102600,384666620,2155,2150,2155,2150,1526
20230614,102500,381384620,2150,2150,2150,2150,466
20230614,102400,380382720,2145,2145,2145,2145,300
20230614,102300,379739220,2145,2155,2155,2145,1886
20230614,102200,375690925,2155,2155,2155,2155,2
20230614,102100,375686615,2155,2155,2155,2155,1
20230614,102000,375684460,2155,2155,2155,2155,11
20230614,101900,375660755,2145,2155,2155,2145,24
20230614,101800,375609075,2155,2150,2155,2140,4389
20230614,101700,366197230,2150,2155,2155,2150,2307
20230614,101600,361237025,2150,2150,2150,2150,50
20230614,101500,361129525,2150,2155,2155,2150,60
20230614,101400,361000240,2160,2160,2160,2160,61
20230614,101300,360868480,2160,2160,2160,2160,10
20230614,101200,360846880,2160,2160,2160,2160,2
20230614,101100,360842560,2150,2160,2160,2150,743
20230614,101000,359239680,2150,2150,2150,2150,2126
20230614,100900,354668780,2160,2160,2160,2160,628
20230614,100800,353312300,2160,2160,2160,2160,0
20230614,100700,353312300,2160,2165,2165,2150,490
20230614,100600,352257430,2145,2150,2165,2145,11107
20230614,100500,328390725,2155,2145,2155,2145,1169
20230614,100400,325873230,2145,2155,2155,2145,191
20230614,100300,325462260,2155,2160,2160,2145,3706
20230614,100200,317482010,2160,2160,2160,2160,19
20230614,100100,317440970,2160,2160,2160,2160,500
20230614,100000,316360970,2160,2160,2160,2160,1000
20230614,095900,314200970,2160,2160,2160,2160,98
20230614,095800,313989290,2165,2175,2175,2165,6
20230614,095700,313976255,2180,2145,2180,2145,2740
20230614,095600,308055980,2145,2140,2155,2140,4460
20230614,095500,298500500,2155,2150,2155,2145,3666
20230614,095400,290634440,2155,2140,2160,2135,2517
20230614,095300,285259635,2160,2160,2160,2135,23570
20230614,095200,234590185,2160,2165,2170,2155,11723
20230614,095100,209259030,2165,2170,2170,2165,3749
20230614,095000,201138895,2170,2170,2175,2170,7946
20230614,094900,183895825,2175,2175,2175,2175,693
20230614,094800,182388550,2180,2170,2180,2170,102
20230614,094700,182167190,2170,2170,2170,2170,1000
20230614,094600,179997190,2180,2170,2180,2170,2111
20230614,094500,175414750,2175,2180,2185,2175,13728
20230614,094400,145522865,2180,2180,2185,2180,3273
20230614,094300,138387715,2185,2190,2190,2185,1669
20230614,094200,134740895,2190,2190,2190,2190,551
20230614,094100,133534205,2185,2190,2190,2185,2456
20230614,094000,128165565,2195,2195,2195,2195,0
20230614,093900,128165565,2195,2185,2195,2185,440
20230614,093800,127204155,2195,2195,2195,2195,0
20230614,093700,127204155,2195,2185,2195,2185,635
20230614,093600,125810755,2195,2185,2195,2185,1011
20230614,093500,123601610,2185,2195,2195,2185,48
20230614,093400,123496320,2195,2185,2195,2180,3106
20230614,093300,116709445,2190,2195,2195,2180,2043
20230614,093200,112243855,2185,2195,2195,2185,134
20230614,093100,111950725,2195,2195,2195,2195,300
20230614,093000,111292225,2200,2200,2200,2200,0
20230614,092900,111292225,2200,2180,2200,2180,404
20230614,092800,110411425,2180,2180,2180,2180,63
20230614,092700,110274085,2200,2200,2200,2200,0
20230614,092600,110274085,2200,2200,2200,2180,1004
20230614,092500,108085285,2180,2190,2200,2180,3804
20230614,092400,99782095,2190,2185,2190,2185,3050
20230614,092300,93102845,2185,2200,2200,2185,9674
20230614,092200,71942015,2195,2200,2200,2195,2
20230614,092100,71937620,2195,2200,2200,2195,491
20230614,092000,70859225,2200,2200,2200,2200,130
20230614,091900,70573225,2200,2200,2200,2200,388
20230614,091800,69719625,2205,2205,2205,2205,2
20230614,091700,69715215,2190,2205,2205,2190,2657
20230614,091600,63896370,2190,2200,2205,2190,3478
20230614,091500,56250735,2195,2210,2210,2195,110
20230614,091400,56007785,2210,2205,2210,2190,224
20230614,091300,55516345,2210,2210,2210,2210,8
20230614,091200,55498665,2210,2190,2210,2185,1200
20230614,091100,52852860,2205,2210,2210,2185,114
20230614,091000,52601375,2210,2210,2210,2185,140
20230614,090900,52295350,2200,2195,2200,2195,2981
20230614,090800,45740150,2200,2200,2200,2200,0
20230614,090700,45740150,2200,2190,2200,2185,3673
20230614,090600,37705540,2190,2200,2200,2190,6183
20230614,090500,24156975,2195,2190,2200,2190,1007
20230614,090400,21948900,2190,2200,2200,2190,1260
20230614,090300,19186655,2200,2200,2200,2195,635
20230614,090200,17790155,2200,2205,2210,2200,4343
20230614,090100,8213375,2205,2225,2225,2205,1656
20230614,090000,4552180,2205,2200,2230,2200,2061