stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,193700,3242829305,2130,2130,2130,2130,48364
20230615,193600,3242829305,2130,2130,2130,2130,0
20230615,193500,3242829305,2130,2130,2130,2130,0
20230615,193400,3242829305,2130,2130,2130,2130,0
20230615,193300,3242829305,2130,2130,2130,2130,0
20230615,193200,3242829305,2130,2130,2130,2130,0
20230615,193100,3242829305,2130,2130,2130,2130,0
20230615,193000,3242829305,2130,2130,2130,2130,0
20230615,192900,3242829305,2130,2130,2130,2130,0
20230615,192800,3242829305,2130,2130,2130,2130,0
20230615,192700,3242829305,2130,2130,2130,2130,0
20230615,192600,3242829305,2130,2130,2130,2130,0
20230615,192500,3242829305,2130,2130,2130,2130,0
20230615,192400,3242829305,2130,2130,2130,2130,0
20230615,192300,3242829305,2130,2130,2130,2130,0
20230615,192200,3242829305,2130,2130,2130,2130,0
20230615,192100,3242829305,2130,2130,2130,2130,0
20230615,192000,3242829305,2130,2130,2130,2130,0
20230615,191900,3242829305,2130,2130,2130,2130,0
20230615,191800,3242829305,2130,2130,2130,2130,0
20230615,191700,3242829305,2130,2130,2130,2130,0
20230615,191600,3242829305,2130,2130,2130,2130,0
20230615,191500,3242829305,2130,2130,2130,2130,0
20230615,191400,3242829305,2130,2130,2130,2130,0
20230615,191300,3242829305,2130,2130,2130,2130,0
20230615,191200,3242829305,2130,2130,2130,2130,0
20230615,191100,3242829305,2130,2130,2130,2130,0
20230615,191000,3242829305,2130,2130,2130,2130,0
20230615,190900,3242829305,2130,2130,2130,2130,0
20230615,190800,3242829305,2130,2130,2130,2130,0
20230615,190700,3242829305,2130,2130,2130,2130,48364
20230615,190600,3242829305,2130,2130,2130,2130,0
20230615,190500,3242829305,2130,2130,2130,2130,0
20230615,190400,3242829305,2130,2130,2130,2130,0
20230615,190300,3242829305,2130,2130,2130,2130,0
20230615,190200,3242829305,2130,2130,2130,2130,0
20230615,190100,3242829305,2130,2130,2130,2130,0
20230615,190000,3242829305,2130,2130,2130,2130,0
20230615,185900,3242829305,2130,2130,2130,2130,0
20230615,185800,3242829305,2130,2130,2130,2130,0
20230615,185700,3242829305,2130,2130,2130,2130,0
20230615,185600,3242829305,2130,2130,2130,2130,0
20230615,185500,3242829305,2130,2130,2130,2130,0
20230615,185400,3242829305,2130,2130,2130,2130,0
20230615,185300,3242829305,2130,2130,2130,2130,0
20230615,185200,3242829305,2130,2130,2130,2130,0
20230615,185100,3242829305,2130,2130,2130,2130,0
20230615,185000,3242829305,2130,2130,2130,2130,0
20230615,184900,3242829305,2130,2130,2130,2130,0
20230615,184800,3242829305,2130,2130,2130,2130,0
20230615,184700,3242829305,2130,2130,2130,2130,0
20230615,184600,3242829305,2130,2130,2130,2130,0
20230615,184500,3242829305,2130,2130,2130,2130,0
20230615,184400,3242829305,2130,2130,2130,2130,0
20230615,184300,3242829305,2130,2130,2130,2130,0
20230615,184200,3242829305,2130,2130,2130,2130,0
20230615,184100,3242829305,2130,2130,2130,2130,0
20230615,184000,3242829305,2130,2130,2130,2130,0
20230615,183900,3242829305,2130,2130,2130,2130,0
20230615,183800,3242829305,2130,2130,2130,2130,0
20230615,183700,3242829305,2130,2130,2130,2130,48364
20230615,183600,3242829305,2130,2130,2130,2130,0
20230615,183500,3242829305,2130,2130,2130,2130,0
20230615,183400,3242829305,2130,2130,2130,2130,0
20230615,183300,3242829305,2130,2130,2130,2130,0
20230615,183200,3242829305,2130,2130,2130,2130,0
20230615,183100,3242829305,2130,2130,2130,2130,0
20230615,183000,3242829305,2130,2130,2130,2130,0
20230615,182900,3242829305,2130,2130,2130,2130,0
20230615,182800,3242829305,2130,2130,2130,2130,0
20230615,182700,3242829305,2130,2130,2130,2130,0
20230615,182600,3242829305,2130,2130,2130,2130,0
20230615,182500,3242829305,2130,2130,2130,2130,0
20230615,182400,3242829305,2130,2130,2130,2130,0
20230615,182300,3242829305,2130,2130,2130,2130,0
20230615,182200,3242829305,2130,2130,2130,2130,0
20230615,182100,3242829305,2130,2130,2130,2130,0
20230615,182000,3242829305,2130,2130,2130,2130,0
20230615,181900,3242829305,2130,2130,2130,2130,0
20230615,181800,3242829305,2130,2130,2130,2130,0
20230615,181700,3242829305,2130,2130,2130,2130,0
20230615,181600,3242829305,2130,2130,2130,2130,0
20230615,181500,3242829305,2130,2130,2130,2130,0
20230615,181400,3242829305,2130,2130,2130,2130,0
20230615,181300,3242829305,2130,2130,2130,2130,0
20230615,181200,3242829305,2130,2130,2130,2130,0
20230615,181100,3242829305,2130,2130,2130,2130,0
20230615,181000,3242829305,2130,2130,2130,2130,0
20230615,180900,3242829305,2130,2130,2130,2130,0
20230615,180800,3242829305,2130,2130,2130,2130,0
20230615,180700,3242829305,2130,2130,2130,2130,48364
20230615,180600,3242829305,2130,2130,2130,2130,0
20230615,180500,3242829305,2130,2130,2130,2130,0
20230615,180400,3242829305,2130,2130,2130,2130,0
20230615,180300,3242829305,2130,2130,2130,2130,0
20230615,180200,3242829305,2130,2130,2130,2130,0
20230615,180100,3242829305,2130,2130,2130,2130,0
20230615,180000,3242829305,2130,2130,2130,2130,0
20230615,175900,3242829305,2130,2130,2130,2130,0
20230615,175800,3242829305,2130,2130,2130,2130,0
20230615,175700,3242829305,2130,2130,2130,2130,0
20230615,175600,3242829305,2130,2130,2130,2130,0
20230615,175500,3242829305,2130,2130,2130,2130,0
20230615,175400,3242829305,2130,2130,2130,2130,0
20230615,175300,3242829305,2130,2130,2130,2130,0
20230615,175200,3242829305,2130,2130,2130,2130,0
20230615,175100,3242829305,2130,2130,2130,2130,0
20230615,175000,3242829305,2130,2130,2130,2130,0
20230615,174900,3242829305,2130,2130,2130,2130,0
20230615,174800,3242829305,2130,2130,2130,2130,0
20230615,174700,3242829305,2130,2130,2130,2130,0
20230615,174600,3242829305,2130,2130,2130,2130,0
20230615,174500,3242829305,2130,2130,2130,2130,0
20230615,174400,3242829305,2130,2130,2130,2130,0
20230615,174300,3242829305,2130,2130,2130,2130,0
20230615,174200,3242829305,2130,2130,2130,2130,0
20230615,174100,3242829305,2130,2130,2130,2130,0
20230615,174000,3242829305,2130,2130,2130,2130,0
20230615,173900,3242829305,2130,2130,2130,2130,0
20230615,173800,3242829305,2130,2130,2130,2130,0
20230615,173700,3242829305,2130,2130,2130,2130,48364
20230615,173600,3242829305,2130,2130,2130,2130,0
20230615,173500,3242829305,2130,2130,2130,2130,0
20230615,173400,3242829305,2130,2130,2130,2130,0
20230615,173300,3242829305,2130,2130,2130,2130,0
20230615,173200,3242829305,2130,2130,2130,2130,0
20230615,173100,3242829305,2130,2130,2130,2130,0
20230615,173000,3242829305,2130,2130,2130,2130,0
20230615,172900,3242829305,2130,2130,2130,2130,0
20230615,172800,3242829305,2130,2130,2130,2130,0
20230615,172700,3242829305,2130,2130,2130,2130,0
20230615,172600,3242829305,2130,2130,2130,2130,0
20230615,172500,3242829305,2130,2130,2130,2130,0
20230615,172400,3242829305,2130,2130,2130,2130,0
20230615,172300,3242829305,2130,2130,2130,2130,0
20230615,172200,3242829305,2130,2130,2130,2130,0
20230615,172100,3242829305,2130,2130,2130,2130,0
20230615,172000,3242829305,2130,2130,2130,2130,0
20230615,171900,3242829305,2130,2130,2130,2130,0
20230615,171800,3242829305,2130,2130,2130,2130,0
20230615,171700,3242829305,2130,2130,2130,2130,0
20230615,171600,3242829305,2130,2130,2130,2130,0
20230615,171500,3242829305,2130,2130,2130,2130,0
20230615,171400,3242829305,2130,2130,2130,2130,0
20230615,171300,3242829305,2130,2130,2130,2130,0
20230615,171200,3242829305,2130,2130,2130,2130,0
20230615,171100,3242829305,2130,2130,2130,2130,0
20230615,171000,3242829305,2130,2130,2130,2130,0
20230615,170900,3242829305,2130,2130,2130,2130,0
20230615,170800,3242829305,2130,2130,2130,2130,0
20230615,170700,3242829305,2130,2130,2130,2130,48364
20230615,170600,3242829305,2130,2130,2130,2130,0
20230615,170500,3242829305,2130,2130,2130,2130,0
20230615,170400,3242829305,2130,2130,2130,2130,0
20230615,170300,3242829305,2130,2130,2130,2130,0
20230615,170200,3242829305,2130,2130,2130,2130,0
20230615,170100,3242829305,2130,2130,2130,2130,0
20230615,170000,3242829305,2130,2130,2130,2130,0
20230615,165900,3242829305,2130,2130,2130,2130,0
20230615,165800,3242829305,2130,2130,2130,2130,0
20230615,165700,3242829305,2130,2130,2130,2130,0
20230615,165600,3242829305,2130,2130,2130,2130,0
20230615,165500,3242829305,2130,2130,2130,2130,0
20230615,165400,3242829305,2130,2130,2130,2130,0
20230615,165300,3242829305,2130,2130,2130,2130,0
20230615,165200,3242829305,2130,2130,2130,2130,0
20230615,165100,3242829305,2130,2130,2130,2130,0
20230615,165000,3242829305,2130,2130,2130,2130,0
20230615,164900,3242829305,2130,2130,2130,2130,0
20230615,164800,3242829305,2130,2130,2130,2130,0
20230615,164700,3242829305,2130,2130,2130,2130,0
20230615,164600,3242829305,2130,2130,2130,2130,0
20230615,164500,3242829305,2130,2130,2130,2130,0
20230615,164400,3242829305,2130,2130,2130,2130,0
20230615,164300,3242829305,2130,2130,2130,2130,0
20230615,164200,3242829305,2130,2130,2130,2130,0
20230615,164100,3242829305,2130,2130,2130,2130,0
20230615,164000,3242829305,2130,2130,2130,2130,0
20230615,163900,3242829305,2130,2130,2130,2130,0
20230615,163800,3242829305,2130,2130,2130,2130,0
20230615,163700,3242829305,2130,2130,2130,2130,48364
20230615,163600,3242829305,2130,2130,2130,2130,0
20230615,163500,3242829305,2130,2130,2130,2130,0
20230615,163400,3242829305,2130,2130,2130,2130,0
20230615,163300,3242829305,2130,2130,2130,2130,0
20230615,163200,3242829305,2130,2130,2130,2130,0
20230615,163100,3242829305,2130,2130,2130,2130,0
20230615,163000,3242829305,2130,2130,2130,2130,0
20230615,162900,3242829305,2130,2130,2130,2130,0
20230615,162800,3242829305,2130,2130,2130,2130,0
20230615,162700,3242829305,2130,2130,2130,2130,0
20230615,162600,3242829305,2130,2130,2130,2130,0
20230615,162500,3242829305,2130,2130,2130,2130,0
20230615,162400,3242829305,2130,2130,2130,2130,0
20230615,162300,3242829305,2130,2130,2130,2130,0
20230615,162200,3242829305,2130,2130,2130,2130,0
20230615,162100,3242829305,2130,2130,2130,2130,0
20230615,162000,3242829305,2130,2130,2130,2130,0
20230615,161900,3242829305,2130,2130,2130,2130,0
20230615,161800,3242829305,2130,2130,2130,2130,0
20230615,161700,3242829305,2130,2130,2130,2130,0
20230615,161600,3242829305,2130,2130,2130,2130,0
20230615,161500,3242829305,2130,2130,2130,2130,0
20230615,161400,3242829305,2130,2130,2130,2130,0
20230615,161300,3242829305,2130,2130,2130,2130,0
20230615,161200,3242829305,2130,2130,2130,2130,0
20230615,161100,3242829305,2130,2130,2130,2130,0
20230615,161000,3242829305,2130,2130,2130,2130,0
20230615,160900,3242829305,2130,2130,2130,2130,0
20230615,160800,3242829305,2130,2130,2130,2130,0
20230615,160700,3242829305,2130,2130,2130,2130,48364
20230615,160600,3242829305,2130,2130,2130,2130,0
20230615,160500,3242829305,2130,2130,2130,2130,0
20230615,160400,3242829305,2130,2130,2130,2130,0
20230615,160300,3242829305,2130,2130,2130,2130,0
20230615,160200,3242829305,2130,2130,2130,2130,0
20230615,160100,3242829305,2130,2130,2130,2130,0
20230615,160000,3242829305,2130,2130,2130,2130,0
20230615,155900,3242829305,2130,2130,2130,2130,0
20230615,155800,3242829305,2130,2130,2130,2130,0
20230615,155700,3242829305,2130,2130,2130,2130,0
20230615,155600,3242829305,2130,2130,2130,2130,0
20230615,155500,3242829305,2130,2130,2130,2130,0
20230615,155400,3242829305,2130,2130,2130,2130,0
20230615,155300,3242829305,2130,2130,2130,2130,0
20230615,155200,3242829305,2130,2130,2130,2130,0
20230615,155100,3242829305,2130,2130,2130,2130,0
20230615,155000,3242829305,2130,2130,2130,2130,0
20230615,154900,3242829305,2130,2130,2130,2130,0
20230615,154800,3242829305,2130,2130,2130,2130,0
20230615,154700,3242829305,2130,2130,2130,2130,0
20230615,154600,3242829305,2130,2130,2130,2130,0
20230615,154500,3242829305,2130,2130,2130,2130,0
20230615,154400,3242829305,2130,2130,2130,2130,0
20230615,154300,3242829305,2130,2130,2130,2130,0
20230615,154200,3242829305,2130,2130,2130,2130,0
20230615,154100,3242829305,2130,2130,2130,2130,0
20230615,154000,3242829305,2130,2130,2130,2130,0
20230615,153900,3242829305,2130,2130,2130,2130,0
20230615,153800,3242829305,2130,2130,2130,2130,0
20230615,153700,3242829305,2130,2130,2130,2130,48364
20230615,153600,3242829305,2130,2130,2130,2130,0
20230615,153500,3242829305,2130,2130,2130,2130,0
20230615,153400,3242829305,2130,2130,2130,2130,0
20230615,153300,3242829305,2130,2130,2130,2130,0
20230615,153200,3242829305,2130,2130,2130,2130,0
20230615,153100,3242829305,2130,2130,2130,2130,0
20230615,153000,3242829305,2130,2130,2130,2130,48364
20230615,152900,3139813985,2130,2130,2130,2130,0
20230615,152800,3139813985,2130,2130,2130,2130,0
20230615,152700,3139813985,2130,2130,2130,2130,0
20230615,152600,3139813985,2130,2130,2130,2130,0
20230615,152500,3139813985,2130,2130,2130,2130,0
20230615,152400,3139813985,2130,2130,2130,2130,0
20230615,152300,3139813985,2130,2130,2130,2130,0
20230615,152200,3139813985,2130,2130,2130,2130,0
20230615,152100,3139813985,2130,2130,2130,2130,0
20230615,152000,3139813985,2130,2130,2130,2130,0
20230615,151900,3139813985,2130,2125,2130,2125,33838
20230615,151800,3067740775,2125,2125,2125,2125,8472
20230615,151700,3049737775,2125,2120,2125,2120,10736
20230615,151600,3026972435,2115,2125,2125,2115,37166
20230615,151500,2948214775,2125,2125,2125,2125,11837
20230615,151400,2923061150,2125,2125,2125,2120,1818
20230615,151300,2919198150,2125,2125,2125,2120,2826
20230615,151200,2913197605,2125,2125,2130,2125,9473
20230615,151100,2893059535,2125,2125,2125,2120,7538
20230615,151000,2877048545,2125,2125,2130,2125,9041
20230615,150900,2857833355,2125,2125,2130,2125,10469
20230615,150800,2835585230,2125,2125,2130,2125,3684
20230615,150700,2827756725,2125,2125,2125,2125,445
20230615,150600,2826811100,2125,2125,2130,2125,5403
20230615,150500,2815329720,2125,2125,2125,2120,8488
20230615,150400,2797300945,2120,2120,2125,2120,2358
20230615,150300,2792301970,2120,2125,2125,2120,7290
20230615,150200,2776842515,2125,2125,2125,2120,3511
20230615,150100,2769383990,2125,2125,2130,2120,1874
20230615,150000,2765403985,2120,2125,2130,2120,8957
20230615,145900,2746386375,2130,2130,2130,2125,588
20230615,145800,2745134005,2125,2125,2130,2120,15483
20230615,145700,2712242755,2125,2125,2125,2120,4238
20230615,145600,2703257005,2125,2120,2125,2120,3056
20230615,145500,2696769165,2120,2120,2125,2120,1526
20230615,145400,2693534040,2125,2125,2125,2120,812
20230615,145300,2691808555,2125,2120,2125,2120,1299
20230615,145200,2689054170,2115,2115,2120,2115,4135
20230615,145100,2680306630,2120,2120,2120,2120,3069
20230615,145000,2673800350,2120,2120,2120,2120,112
20230615,144900,2673562910,2125,2120,2125,2120,306
20230615,144800,2672912670,2120,2120,2120,2120,2381
20230615,144700,2667864950,2120,2115,2120,2115,6018
20230615,144600,2655133390,2115,2115,2120,2115,4480
20230615,144500,2645649135,2120,2120,2120,2115,103
20230615,144400,2645431275,2115,2120,2120,2115,4154
20230615,144300,2636628495,2115,2120,2120,2115,866
20230615,144200,2634792600,2120,2120,2120,2120,3
20230615,144100,2634786240,2115,2120,2120,2115,2873
20230615,144000,2628697980,2125,2125,2125,2125,3462
20230615,143900,2621341230,2125,2125,2125,2125,7
20230615,143800,2621326355,2125,2130,2130,2125,4839
20230615,143700,2611042010,2130,2120,2130,2120,6292
20230615,143600,2597692695,2125,2125,2125,2120,515
20230615,143500,2596599885,2125,2125,2125,2120,3093
20230615,143400,2590027265,2120,2125,2125,2120,1581
20230615,143300,2586673040,2125,2125,2125,2120,19
20230615,143200,2586632700,2120,2120,2125,2120,9676
20230615,143100,2566114870,2125,2120,2125,2120,4197
20230615,143000,2557201750,2125,2130,2130,2125,7097
20230615,142900,2542120600,2130,2125,2130,2125,1988
20230615,142800,2537892105,2125,2125,2130,2125,526
20230615,142700,2536774200,2125,2130,2130,2125,2911
20230615,142600,2530579370,2130,2125,2130,2125,2025
20230615,142500,2526276240,2125,2125,2125,2120,12378
20230615,142400,2499977820,2125,2125,2125,2120,6340
20230615,142300,2486535330,2125,2125,2125,2125,10975
20230615,142200,2463213455,2125,2125,2125,2120,1468
20230615,142100,2460094005,2125,2125,2125,2125,4871
20230615,142000,2449743130,2125,2125,2130,2120,2819
20230615,141900,2443752530,2125,2125,2125,2125,1929
20230615,141800,2439653405,2125,2115,2125,2115,1400
20230615,141700,2436684400,2120,2115,2120,2115,524
20230615,141600,2435573545,2120,2115,2120,2115,4
20230615,141500,2435565075,2115,2120,2120,2110,2928
20230615,141400,2429378895,2120,2115,2120,2115,6143
20230615,141300,2416363930,2115,2115,2115,2115,465
20230615,141200,2415380455,2115,2115,2115,2115,34
20230615,141100,2415308545,2120,2120,2120,2120,0
20230615,141000,2415308545,2120,2115,2120,2110,946
20230615,140900,2413311385,2120,2120,2120,2120,5554
20230615,140800,2401536905,2120,2110,2120,2110,1098
20230615,140700,2399219630,2115,2115,2115,2115,10
20230615,140600,2399198480,2120,2110,2120,2110,1716
20230615,140500,2395572685,2110,2115,2115,2110,5021
20230615,140400,2384954250,2120,2120,2120,2115,357
20230615,140300,2384197910,2120,2115,2120,2115,264
20230615,140200,2383638990,2120,2115,2120,2115,471
20230615,140100,2382640560,2120,2120,2120,2115,1888
20230615,140000,2378638265,2120,2120,2120,2120,3128
20230615,135900,2372006905,2115,2120,2120,2115,77
20230615,135800,2371843700,2120,2110,2120,2110,1721
20230615,135700,2368204590,2110,2125,2125,2110,5316
20230615,135600,2356968160,2125,2125,2125,2120,147
20230615,135500,2356656010,2125,2125,2125,2120,3764
20230615,135400,2348657935,2125,2125,2125,2125,597
20230615,135300,2347389310,2125,2120,2125,2120,4988
20230615,135200,2336799545,2120,2120,2120,2110,2623
20230615,135100,2331256425,2120,2120,2120,2120,386
20230615,135000,2330438105,2120,2120,2120,2120,17
20230615,134900,2330402065,2125,2125,2125,2125,1
20230615,134800,2330399940,2125,2120,2125,2115,629
20230615,134700,2329064115,2120,2125,2125,2115,44
20230615,134600,2328970835,2120,2120,2120,2120,1000
20230615,134500,2326850835,2120,2120,2120,2120,5409
20230615,134400,2315383755,2120,2120,2120,2120,0
20230615,134300,2315383755,2120,2120,2120,2115,3160
20230615,134200,2308685045,2120,2115,2120,2115,895
20230615,134100,2306789835,2120,2120,2120,2120,0
20230615,134000,2306789835,2120,2115,2120,2115,435
20230615,133900,2305869805,2120,2115,2120,2115,2467
20230615,133800,2300651590,2115,2120,2120,2115,7
20230615,133700,2300636780,2115,2115,2115,2115,100
20230615,133600,2300425280,2120,2115,2120,2115,398
20230615,133500,2299583265,2115,2115,2120,2115,3295
20230615,133400,2292614335,2115,2115,2115,2115,512
20230615,133300,2291531455,2115,2115,2115,2115,1050
20230615,133200,2289310705,2115,2115,2115,2115,64
20230615,133100,2289175345,2115,2115,2115,2115,301
20230615,133000,2288538730,2115,2115,2115,2115,501
20230615,132900,2287479115,2115,2115,2115,2115,0
20230615,132800,2287479115,2115,2115,2115,2115,2
20230615,132700,2287474885,2110,2120,2120,2110,152
20230615,132600,2287154155,2110,2110,2110,2110,1772
20230615,132500,2283415235,2110,2120,2120,2110,2187
20230615,132400,2278784325,2125,2125,2125,2125,0
20230615,132300,2278784325,2125,2125,2125,2125,0
20230615,132200,2278784325,2125,2120,2125,2105,16943
20230615,132100,2242989200,2120,2125,2125,2120,4853
20230615,132000,2232698355,2125,2125,2125,2125,0
20230615,131900,2232698355,2125,2125,2130,2125,2129
20230615,131800,2228174205,2125,2125,2130,2125,1124
20230615,131700,2225785700,2125,2130,2130,2125,3928
20230615,131600,2217437330,2125,2125,2125,2125,10
20230615,131500,2217416080,2130,2125,2130,2125,333
20230615,131400,2216708450,2125,2130,2130,2125,16738
20230615,131300,2181105535,2125,2130,2130,2125,1226
20230615,131200,2178500250,2130,2125,2130,2125,1670
20230615,131100,2174945150,2125,2125,2130,2125,250
20230615,131000,2174412730,2125,2125,2130,2125,2009
20230615,130900,2170143600,2125,2125,2130,2125,5125
20230615,130800,2159227525,2125,2130,2130,2125,295
20230615,130700,2158600415,2130,2125,2130,2110,6699
20230615,130600,2144383645,2130,2125,2130,2120,33087
20230615,130500,2074054060,2125,2120,2125,2120,24320
20230615,130400,2022455860,2115,2115,2115,2115,1000
20230615,130300,2020340860,2115,2115,2115,2115,901
20230615,130200,2018435245,2120,2120,2120,2120,4636
20230615,130100,2008606925,2125,2125,2125,2125,361
20230615,130000,2007839800,2125,2120,2125,2120,13
20230615,125900,2007812235,2120,2120,2120,2120,935
20230615,125800,2005830035,2120,2120,2120,2120,0
20230615,125700,2005830035,2120,2120,2120,2120,1635
20230615,125600,2002363835,2120,2120,2120,2115,12559
20230615,125500,1975742855,2120,2120,2120,2120,0
20230615,125400,1975742855,2120,2115,2120,2115,788
20230615,125300,1974076230,2115,2110,2115,2110,1270
20230615,125200,1971396030,2115,2115,2115,2115,272
20230615,125100,1970820750,2115,2115,2115,2115,553
20230615,125000,1969651155,2115,2115,2120,2115,3401
20230615,124900,1962457820,2115,2115,2115,2115,1029
20230615,124800,1960281485,2115,2120,2120,2115,249
20230615,124700,1959754780,2120,2115,2120,2115,588
20230615,124600,1958510050,2115,2115,2115,2115,733
20230615,124500,1956959755,2120,2120,2120,2120,713
20230615,124400,1955448195,2120,2120,2120,2120,336
20230615,124300,1954735875,2115,2120,2120,2115,739
20230615,124200,1953171320,2115,2120,2120,2115,602
20230615,124100,1951897485,2125,2120,2125,2120,1129
20230615,124000,1949501485,2120,2120,2120,2115,132
20230615,123900,1949221695,2120,2120,2120,2120,367
20230615,123800,1948443655,2120,2120,2125,2120,1694
20230615,123700,1944852370,2120,2120,2120,2115,6254
20230615,123600,1931593895,2120,2115,2120,2115,2
20230615,123500,1931589660,2120,2115,2120,2115,2
20230615,123400,1931585425,2120,2120,2120,2120,14
20230615,123300,1931555745,2120,2115,2125,2115,132
20230615,123200,1931276095,2115,2115,2115,2115,81
20230615,123100,1931104780,2125,2120,2125,2120,1875
20230615,123000,1927129745,2120,2120,2125,2120,9175
20230615,122900,1907667745,2125,2120,2125,2120,619
20230615,122800,1906355155,2120,2115,2120,2110,1742
20230615,122700,1902665030,2115,2115,2125,2115,12009
20230615,122600,1877255765,2120,2115,2120,2115,6286
20230615,122500,1863930945,2120,2120,2120,2120,5860
20230615,122400,1851507745,2120,2125,2125,2120,1313
20230615,122300,1848724180,2120,2120,2125,2115,7130
20230615,122200,1833601880,2120,2120,2120,2115,476
20230615,122100,1832592765,2120,2120,2120,2120,2438
20230615,122000,1827424205,2120,2120,2125,2115,3513
20230615,121900,1819978140,2120,2120,2125,2120,666
20230615,121800,1818565890,2120,2120,2120,2115,4288
20230615,121700,1809476350,2110,2120,2120,2110,5218
20230615,121600,1798442520,2120,2125,2130,2120,8386
20230615,121500,1780639935,2125,2125,2130,2125,7843
20230615,121400,1763941740,2120,2125,2125,2120,301
20230615,121300,1763302770,2125,2120,2125,2115,17283
20230615,121200,1726639735,2125,2120,2125,2120,751
20230615,121100,1725046995,2120,2120,2125,2120,9793
20230615,121000,1704250585,2125,2125,2125,2120,5360
20230615,120900,1692862145,2120,2125,2125,2120,2072
20230615,120800,1688469440,2120,2120,2125,2120,809
20230615,120700,1686753860,2120,2120,2125,2120,1685
20230615,120600,1683181655,2120,2125,2125,2120,300
20230615,120500,1682544650,2125,2130,2130,2125,12481
20230615,120400,1656019050,2130,2115,2130,2115,45662
20230615,120300,1559087650,2115,2115,2120,2110,9700
20230615,120200,1538571915,2115,2110,2115,2110,17467
20230615,120100,1501704240,2110,2105,2110,2105,1191
20230615,120000,1499196310,2110,2110,2110,2110,3705
20230615,115900,1491378760,2105,2110,2110,2105,1553
20230615,115800,1488109690,2110,2105,2110,2105,7
20230615,115700,1488094925,2105,2110,2110,2105,1897
20230615,115600,1484099740,2110,2110,2110,2110,351
20230615,115500,1483359130,2105,2105,2105,2105,0
20230615,115400,1483359130,2105,2105,2105,2105,385
20230615,115300,1482548705,2100,2100,2100,2100,470
20230615,115200,1481561705,2100,2105,2105,2100,2291
20230615,115100,1476749805,2105,2110,2110,2105,6131
20230615,115000,1463813745,2110,2110,2110,2100,142
20230615,114900,1463515245,2100,2100,2100,2100,750
20230615,114800,1461940245,2110,2100,2110,2100,32
20230615,114700,1461873035,2105,2110,2110,2100,2571
20230615,114600,1456459980,2110,2110,2110,2110,2211
20230615,114500,1451794770,2105,2105,2105,2105,113
20230615,114400,1451556905,2110,2105,2110,2105,2784
20230615,114300,1445682800,2105,2105,2110,2105,3088
20230615,114200,1439179625,2105,2105,2105,2105,437
20230615,114100,1438259740,2105,2105,2105,2095,10380
20230615,114000,1416409850,2105,2100,2105,2095,2452
20230615,113900,1411260845,2100,2100,2100,2100,150
20230615,113800,1410945845,2095,2095,2095,2095,610
20230615,113700,1409667895,2100,2095,2100,2090,5178
20230615,113600,1398812475,2095,2085,2095,2085,122
20230615,113500,1398557085,2090,2090,2090,2090,10959
20230615,113400,1375652775,2085,2085,2085,2085,1000
20230615,113300,1373567775,2090,2090,2090,2090,9476
20230615,113200,1353762935,2090,2090,2090,2090,0
20230615,113100,1353762935,2090,2090,2090,2090,1039
20230615,113000,1351591425,2090,2090,2090,2090,472
20230615,112900,1350604945,2090,2090,2090,2090,1121
20230615,112800,1348262055,2095,2095,2095,2095,350
20230615,112700,1347528805,2095,2090,2095,2090,2141
20230615,112600,1343052780,2090,2090,2090,2090,0
20230615,112500,1343052780,2090,2090,2090,2090,19
20230615,112400,1343013070,2085,2085,2090,2085,268
20230615,112300,1342454285,2090,2090,2090,2085,14
20230615,112200,1342425075,2080,2085,2085,2080,300
20230615,112100,1341800265,2085,2085,2085,2075,2515
20230615,112000,1336557570,2075,2085,2085,2075,2
20230615,111900,1336553410,2085,2080,2085,2080,1973
20230615,111800,1332449565,2070,2070,2070,2070,2200
20230615,111700,1327895565,2070,2080,2080,2070,2264
20230615,111600,1323186745,2080,2075,2080,2070,1984
20230615,111500,1319070190,2075,2075,2075,2075,0
20230615,111400,1319070190,2075,2075,2080,2075,6041
20230615,111300,1306517455,2075,2075,2075,2075,1295
20230615,111200,1303830330,2080,2075,2080,2075,4880
20230615,111100,1293696930,2075,2075,2075,2075,520
20230615,111000,1292617930,2075,2080,2080,2075,8455
20230615,110900,1275048535,2080,2085,2085,2080,97
20230615,110800,1274846300,2090,2090,2090,2090,1
20230615,110700,1274844210,2090,2090,2090,2090,1645
20230615,110600,1271406160,2090,2085,2090,2080,4136
20230615,110500,1262783995,2085,2090,2095,2085,3423
20230615,110400,1255631185,2090,2090,2095,2090,259
20230615,110300,1255089165,2090,2095,2095,2090,900
20230615,110200,1253207665,2100,2090,2100,2090,751
20230615,110100,1251633575,2090,2095,2095,2090,1382
20230615,110000,1248738290,2095,2085,2095,2085,3753
20230615,105900,1240888085,2090,2075,2090,2075,3930
20230615,105800,1232711300,2080,2080,2080,2080,1003
20230615,105700,1230625060,2080,2080,2080,2080,0
20230615,105600,1230625060,2080,2080,2080,2080,102
20230615,105500,1230412900,2080,2085,2085,2080,5812
20230615,105400,1218298840,2085,2085,2085,2085,1032
20230615,105300,1216147120,2090,2095,2095,2090,995
20230615,105200,1214067320,2095,2090,2095,2090,264
20230615,105100,1213515240,2090,2095,2095,2090,2671
20230615,105000,1207930465,2095,2095,2095,2095,203
20230615,104900,1207505180,2095,2095,2100,2095,520
20230615,104800,1206415730,2095,2095,2095,2095,10
20230615,104700,1206394780,2100,2100,2100,2100,0
20230615,104600,1206394780,2100,2095,2100,2095,4810
20230615,104500,1196317730,2095,2095,2095,2095,366
20230615,104400,1195550960,2100,2095,2100,2095,301
20230615,104300,1194920360,2100,2100,2100,2100,476
20230615,104200,1193920760,2100,2100,2100,2100,31
20230615,104100,1193855660,2100,2100,2100,2100,24449
20230615,104000,1142512760,2100,2100,2105,2100,51
20230615,103900,1142405560,2100,2100,2100,2100,1
20230615,103800,1142403460,2100,2100,2100,2100,10499
20230615,103700,1120355560,2100,2100,2100,2100,185
20230615,103600,1119967060,2100,2110,2110,2100,102
20230615,103500,1119752770,2110,2110,2110,2100,247
20230615,103400,1119232620,2100,2110,2115,2100,8496
20230615,103300,1101307510,2110,2100,2115,2100,23494
20230615,103200,1051796395,2100,2095,2100,2095,3772
20230615,103100,1043877410,2095,2095,2100,2095,2641
20230615,103000,1038340715,2095,2105,2105,2095,11766
20230615,102900,1013671255,2100,2100,2105,2090,18727
20230615,102800,974397600,2095,2100,2100,2095,2808
20230615,102700,968514835,2095,2095,2105,2095,980
20230615,102600,966460040,2105,2105,2105,2095,5926
20230615,102500,953990350,2100,2095,2100,2095,11767
20230615,102400,929284685,2095,2095,2100,2095,4314
20230615,102300,920246850,2095,2090,2095,2090,7085
20230615,102200,905405325,2090,2085,2090,2080,10504
20230615,102100,883472985,2080,2090,2090,2080,4977
20230615,102000,873102935,2090,2090,2090,2090,2044
20230615,101900,868830975,2085,2085,2090,2080,12216
20230615,101800,843410115,2085,2085,2085,2085,3275
20230615,101700,836581740,2085,2085,2085,2085,502
20230615,101600,835535070,2085,2090,2090,2085,2680
20230615,101500,829933875,2090,2095,2095,2090,751
20230615,101400,828363785,2095,2095,2095,2095,39
20230615,101300,828282080,2095,2095,2095,2095,0
20230615,101200,828282080,2095,2095,2095,2095,122
20230615,101100,828026490,2095,2095,2095,2095,30
20230615,101000,827963640,2095,2095,2095,2090,3580
20230615,100900,820464605,2090,2090,2090,2090,997
20230615,100800,818380875,2085,2090,2090,2085,482
20230615,100700,817373640,2095,2090,2095,2085,3191
20230615,100600,810701370,2095,2095,2095,2095,3
20230615,100500,810695085,2090,2095,2095,2090,20
20230615,100400,810653230,2095,2085,2095,2085,28
20230615,100300,810594710,2095,2090,2095,2090,4
20230615,100200,810586345,2080,2085,2085,2080,579
20230615,100100,809379460,2085,2090,2090,2085,2231
20230615,100000,804717370,2090,2090,2090,2090,511
20230615,095900,803649380,2090,2095,2095,2090,1199
20230615,095800,801138180,2100,2080,2100,2080,6494
20230615,095700,787570515,2085,2080,2090,2080,5663
20230615,095600,775760125,2080,2075,2085,2075,2543
20230615,095500,770470335,2075,2075,2085,2075,5729
20230615,095400,758581895,2075,2090,2090,2075,4948
20230615,095300,748302205,2095,2095,2095,2095,4
20230615,095200,748293825,2095,2110,2110,2045,48932
20230615,095100,646979120,2110,2105,2110,2105,1188
20230615,095000,644477900,2105,2110,2110,2105,5907
20230615,094900,632019670,2105,2110,2110,2105,4365
20230615,094800,622809580,2105,2110,2110,2105,4902
20230615,094700,612470040,2110,2110,2110,2100,6175
20230615,094600,599463710,2110,2100,2110,2100,22523
20230615,094500,552118060,2100,2095,2100,2095,908
20230615,094400,550214250,2095,2095,2100,2095,3389
20230615,094300,543114285,2095,2095,2100,2095,3958
20230615,094200,534822175,2100,2100,2100,2100,3678
20230615,094100,527098375,2100,2100,2105,2100,2508
20230615,094000,521830155,2100,2100,2105,2100,2204
20230615,093900,517199075,2100,2105,2105,2100,681
20230615,093800,515767735,2100,2105,2105,2100,7610
20230615,093700,499751520,2105,2100,2110,2100,15699
20230615,093600,466704375,2100,2095,2105,2095,14745
20230615,093500,435741175,2095,2095,2100,2095,937
20230615,093400,433778145,2095,2095,2100,2090,7956
20230615,093300,417113050,2095,2095,2095,2090,1716
20230615,093200,413521030,2095,2100,2100,2090,3039
20230615,093100,407151335,2095,2095,2100,2090,1130
20230615,093000,404783785,2095,2095,2095,2095,552
20230615,092900,403627345,2095,2090,2095,2090,2126
20230615,092800,399184000,2090,2095,2095,2090,3186
20230615,092700,392525255,2090,2095,2095,2090,192
20230615,092600,392123305,2095,2095,2100,2095,883
20230615,092500,390273290,2095,2095,2100,2095,2967
20230615,092400,384056690,2095,2090,2095,2090,3255
20230615,092300,377251215,2090,2095,2095,2090,988
20230615,092200,375183910,2095,2100,2100,2095,1059
20230615,092100,372961635,2095,2095,2095,2090,4529
20230615,092000,363474660,2095,2090,2095,2085,13419
20230615,091900,335447190,2090,2095,2095,2090,101
20230615,091800,335236095,2090,2100,2100,2085,7102
20230615,091700,320380120,2100,2100,2105,2095,7611
20230615,091600,304371005,2100,2090,2100,2090,13954
20230615,091500,275115785,2090,2085,2090,2085,1630
20230615,091400,271711580,2085,2090,2090,2085,1344
20230615,091300,268903935,2080,2085,2095,2080,4468
20230615,091200,259581220,2085,2085,2090,2085,4316
20230615,091100,250564760,2090,2090,2095,2085,3410
20230615,091000,243429090,2090,2085,2100,2080,37904
20230615,090900,163992680,2085,2075,2085,2075,12154
20230615,090800,138709260,2075,2065,2075,2065,11293
20230615,090700,115325050,2065,2070,2070,2045,5051
20230615,090600,104941075,2070,2070,2070,2065,2072
20230615,090500,100652120,2070,2065,2070,2065,6351
20230615,090400,87537245,2065,2075,2075,2065,1545
20230615,090300,84337115,2075,2070,2080,2070,7644
20230615,090200,68476305,2065,2060,2075,2060,14784
20230615,090100,37916570,2060,2065,2065,2060,4872
20230615,090000,27876085,2065,2025,2065,2025,13029