stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,204200,4613162515,3270,3270,3270,3270,22997
20230615,204100,4613162515,3270,3270,3270,3270,0
20230615,204000,4613162515,3270,3270,3270,3270,0
20230615,203900,4613162515,3270,3270,3270,3270,0
20230615,203800,4613162515,3270,3270,3270,3270,0
20230615,203700,4613162515,3270,3270,3270,3270,0
20230615,203600,4613162515,3270,3270,3270,3270,0
20230615,203500,4613162515,3270,3270,3270,3270,0
20230615,203400,4613162515,3270,3270,3270,3270,0
20230615,203300,4613162515,3270,3270,3270,3270,0
20230615,203200,4613162515,3270,3270,3270,3270,0
20230615,203100,4613162515,3270,3270,3270,3270,0
20230615,203000,4613162515,3270,3270,3270,3270,0
20230615,202900,4613162515,3270,3270,3270,3270,0
20230615,202800,4613162515,3270,3270,3270,3270,0
20230615,202700,4613162515,3270,3270,3270,3270,0
20230615,202600,4613162515,3270,3270,3270,3270,0
20230615,202500,4613162515,3270,3270,3270,3270,0
20230615,202400,4613162515,3270,3270,3270,3270,0
20230615,202300,4613162515,3270,3270,3270,3270,0
20230615,202200,4613162515,3270,3270,3270,3270,0
20230615,202100,4613162515,3270,3270,3270,3270,0
20230615,202000,4613162515,3270,3270,3270,3270,0
20230615,201900,4613162515,3270,3270,3270,3270,0
20230615,201800,4613162515,3270,3270,3270,3270,0
20230615,201700,4613162515,3270,3270,3270,3270,0
20230615,201600,4613162515,3270,3270,3270,3270,0
20230615,201500,4613162515,3270,3270,3270,3270,0
20230615,201400,4613162515,3270,3270,3270,3270,0
20230615,201300,4613162515,3270,3270,3270,3270,0
20230615,201200,4613162515,3270,3270,3270,3270,22997
20230615,201100,4613162515,3270,3270,3270,3270,0
20230615,201000,4613162515,3270,3270,3270,3270,0
20230615,200900,4613162515,3270,3270,3270,3270,0
20230615,200800,4613162515,3270,3270,3270,3270,0
20230615,200700,4613162515,3270,3270,3270,3270,0
20230615,200600,4613162515,3270,3270,3270,3270,0
20230615,200500,4613162515,3270,3270,3270,3270,0
20230615,200400,4613162515,3270,3270,3270,3270,0
20230615,200300,4613162515,3270,3270,3270,3270,0
20230615,200200,4613162515,3270,3270,3270,3270,0
20230615,200100,4613162515,3270,3270,3270,3270,0
20230615,200000,4613162515,3270,3270,3270,3270,0
20230615,195900,4613162515,3270,3270,3270,3270,0
20230615,195800,4613162515,3270,3270,3270,3270,0
20230615,195700,4613162515,3270,3270,3270,3270,0
20230615,195600,4613162515,3270,3270,3270,3270,0
20230615,195500,4613162515,3270,3270,3270,3270,0
20230615,195400,4613162515,3270,3270,3270,3270,0
20230615,195300,4613162515,3270,3270,3270,3270,0
20230615,195200,4613162515,3270,3270,3270,3270,0
20230615,195100,4613162515,3270,3270,3270,3270,0
20230615,195000,4613162515,3270,3270,3270,3270,0
20230615,194900,4613162515,3270,3270,3270,3270,0
20230615,194800,4613162515,3270,3270,3270,3270,0
20230615,194700,4613162515,3270,3270,3270,3270,0
20230615,194600,4613162515,3270,3270,3270,3270,0
20230615,194500,4613162515,3270,3270,3270,3270,0
20230615,194400,4613162515,3270,3270,3270,3270,0
20230615,194300,4613162515,3270,3270,3270,3270,0
20230615,194200,4613162515,3270,3270,3270,3270,22997
20230615,194100,4613162515,3270,3270,3270,3270,0
20230615,194000,4613162515,3270,3270,3270,3270,0
20230615,193900,4613162515,3270,3270,3270,3270,0
20230615,193800,4613162515,3270,3270,3270,3270,0
20230615,193700,4613162515,3270,3270,3270,3270,0
20230615,193600,4613162515,3270,3270,3270,3270,0
20230615,193500,4613162515,3270,3270,3270,3270,0
20230615,193400,4613162515,3270,3270,3270,3270,0
20230615,193300,4613162515,3270,3270,3270,3270,0
20230615,193200,4613162515,3270,3270,3270,3270,0
20230615,193100,4613162515,3270,3270,3270,3270,0
20230615,193000,4613162515,3270,3270,3270,3270,0
20230615,192900,4613162515,3270,3270,3270,3270,0
20230615,192800,4613162515,3270,3270,3270,3270,0
20230615,192700,4613162515,3270,3270,3270,3270,0
20230615,192600,4613162515,3270,3270,3270,3270,0
20230615,192500,4613162515,3270,3270,3270,3270,0
20230615,192400,4613162515,3270,3270,3270,3270,0
20230615,192300,4613162515,3270,3270,3270,3270,0
20230615,192200,4613162515,3270,3270,3270,3270,0
20230615,192100,4613162515,3270,3270,3270,3270,0
20230615,192000,4613162515,3270,3270,3270,3270,0
20230615,191900,4613162515,3270,3270,3270,3270,0
20230615,191800,4613162515,3270,3270,3270,3270,0
20230615,191700,4613162515,3270,3270,3270,3270,0
20230615,191600,4613162515,3270,3270,3270,3270,0
20230615,191500,4613162515,3270,3270,3270,3270,0
20230615,191400,4613162515,3270,3270,3270,3270,0
20230615,191300,4613162515,3270,3270,3270,3270,0
20230615,191200,4613162515,3270,3270,3270,3270,22997
20230615,191100,4613162515,3270,3270,3270,3270,0
20230615,191000,4613162515,3270,3270,3270,3270,0
20230615,190900,4613162515,3270,3270,3270,3270,0
20230615,190800,4613162515,3270,3270,3270,3270,0
20230615,190700,4613162515,3270,3270,3270,3270,0
20230615,190600,4613162515,3270,3270,3270,3270,0
20230615,190500,4613162515,3270,3270,3270,3270,0
20230615,190400,4613162515,3270,3270,3270,3270,0
20230615,190300,4613162515,3270,3270,3270,3270,0
20230615,190200,4613162515,3270,3270,3270,3270,0
20230615,190100,4613162515,3270,3270,3270,3270,0
20230615,190000,4613162515,3270,3270,3270,3270,0
20230615,185900,4613162515,3270,3270,3270,3270,0
20230615,185800,4613162515,3270,3270,3270,3270,0
20230615,185700,4613162515,3270,3270,3270,3270,0
20230615,185600,4613162515,3270,3270,3270,3270,0
20230615,185500,4613162515,3270,3270,3270,3270,0
20230615,185400,4613162515,3270,3270,3270,3270,0
20230615,185300,4613162515,3270,3270,3270,3270,0
20230615,185200,4613162515,3270,3270,3270,3270,0
20230615,185100,4613162515,3270,3270,3270,3270,0
20230615,185000,4613162515,3270,3270,3270,3270,0
20230615,184900,4613162515,3270,3270,3270,3270,0
20230615,184800,4613162515,3270,3270,3270,3270,0
20230615,184700,4613162515,3270,3270,3270,3270,0
20230615,184600,4613162515,3270,3270,3270,3270,0
20230615,184500,4613162515,3270,3270,3270,3270,0
20230615,184400,4613162515,3270,3270,3270,3270,0
20230615,184300,4613162515,3270,3270,3270,3270,0
20230615,184200,4613162515,3270,3270,3270,3270,22997
20230615,184100,4613162515,3270,3270,3270,3270,0
20230615,184000,4613162515,3270,3270,3270,3270,0
20230615,183900,4613162515,3270,3270,3270,3270,0
20230615,183800,4613162515,3270,3270,3270,3270,0
20230615,183700,4613162515,3270,3270,3270,3270,0
20230615,183600,4613162515,3270,3270,3270,3270,0
20230615,183500,4613162515,3270,3270,3270,3270,0
20230615,183400,4613162515,3270,3270,3270,3270,0
20230615,183300,4613162515,3270,3270,3270,3270,0
20230615,183200,4613162515,3270,3270,3270,3270,0
20230615,183100,4613162515,3270,3270,3270,3270,0
20230615,183000,4613162515,3270,3270,3270,3270,0
20230615,182900,4613162515,3270,3270,3270,3270,0
20230615,182800,4613162515,3270,3270,3270,3270,0
20230615,182700,4613162515,3270,3270,3270,3270,0
20230615,182600,4613162515,3270,3270,3270,3270,0
20230615,182500,4613162515,3270,3270,3270,3270,0
20230615,182400,4613162515,3270,3270,3270,3270,0
20230615,182300,4613162515,3270,3270,3270,3270,0
20230615,182200,4613162515,3270,3270,3270,3270,0
20230615,182100,4613162515,3270,3270,3270,3270,0
20230615,182000,4613162515,3270,3270,3270,3270,0
20230615,181900,4613162515,3270,3270,3270,3270,0
20230615,181800,4613162515,3270,3270,3270,3270,0
20230615,181700,4613162515,3270,3270,3270,3270,0
20230615,181600,4613162515,3270,3270,3270,3270,0
20230615,181500,4613162515,3270,3270,3270,3270,0
20230615,181400,4613162515,3270,3270,3270,3270,0
20230615,181300,4613162515,3270,3270,3270,3270,0
20230615,181200,4613162515,3270,3270,3270,3270,22997
20230615,181100,4613162515,3270,3270,3270,3270,0
20230615,181000,4613162515,3270,3270,3270,3270,0
20230615,180900,4613162515,3270,3270,3270,3270,0
20230615,180800,4613162515,3270,3270,3270,3270,0
20230615,180700,4613162515,3270,3270,3270,3270,0
20230615,180600,4613162515,3270,3270,3270,3270,0
20230615,180500,4613162515,3270,3270,3270,3270,0
20230615,180400,4613162515,3270,3270,3270,3270,0
20230615,180300,4613162515,3270,3270,3270,3270,0
20230615,180200,4613162515,3270,3270,3270,3270,0
20230615,180100,4613162515,3270,3270,3270,3270,0
20230615,180000,4613162515,3270,3270,3270,3270,0
20230615,175900,4613162515,3270,3270,3270,3270,0
20230615,175800,4613162515,3270,3270,3270,3270,0
20230615,175700,4613162515,3270,3270,3270,3270,0
20230615,175600,4613162515,3270,3270,3270,3270,0
20230615,175500,4613162515,3270,3270,3270,3270,0
20230615,175400,4613162515,3270,3270,3270,3270,0
20230615,175300,4613162515,3270,3270,3270,3270,0
20230615,175200,4613162515,3270,3270,3270,3270,0
20230615,175100,4613162515,3270,3270,3270,3270,0
20230615,175000,4613162515,3270,3270,3270,3270,0
20230615,174900,4613162515,3270,3270,3270,3270,0
20230615,174800,4613162515,3270,3270,3270,3270,0
20230615,174700,4613162515,3270,3270,3270,3270,0
20230615,174600,4613162515,3270,3270,3270,3270,0
20230615,174500,4613162515,3270,3270,3270,3270,0
20230615,174400,4613162515,3270,3270,3270,3270,0
20230615,174300,4613162515,3270,3270,3270,3270,0
20230615,174200,4613162515,3270,3270,3270,3270,22997
20230615,174100,4613162515,3270,3270,3270,3270,0
20230615,174000,4613162515,3270,3270,3270,3270,0
20230615,173900,4613162515,3270,3270,3270,3270,0
20230615,173800,4613162515,3270,3270,3270,3270,0
20230615,173700,4613162515,3270,3270,3270,3270,0
20230615,173600,4613162515,3270,3270,3270,3270,0
20230615,173500,4613162515,3270,3270,3270,3270,0
20230615,173400,4613162515,3270,3270,3270,3270,0
20230615,173300,4613162515,3270,3270,3270,3270,0
20230615,173200,4613162515,3270,3270,3270,3270,0
20230615,173100,4613162515,3270,3270,3270,3270,0
20230615,173000,4613162515,3270,3270,3270,3270,0
20230615,172900,4613162515,3270,3270,3270,3270,0
20230615,172800,4613162515,3270,3270,3270,3270,0
20230615,172700,4613162515,3270,3270,3270,3270,0
20230615,172600,4613162515,3270,3270,3270,3270,0
20230615,172500,4613162515,3270,3270,3270,3270,0
20230615,172400,4613162515,3270,3270,3270,3270,0
20230615,172300,4613162515,3270,3270,3270,3270,0
20230615,172200,4613162515,3270,3270,3270,3270,0
20230615,172100,4613162515,3270,3270,3270,3270,0
20230615,172000,4613162515,3270,3270,3270,3270,0
20230615,171900,4613162515,3270,3270,3270,3270,0
20230615,171800,4613162515,3270,3270,3270,3270,0
20230615,171700,4613162515,3270,3270,3270,3270,0
20230615,171600,4613162515,3270,3270,3270,3270,0
20230615,171500,4613162515,3270,3270,3270,3270,0
20230615,171400,4613162515,3270,3270,3270,3270,0
20230615,171300,4613162515,3270,3270,3270,3270,0
20230615,171200,4613162515,3270,3270,3270,3270,22997
20230615,171100,4613162515,3270,3270,3270,3270,0
20230615,171000,4613162515,3270,3270,3270,3270,0
20230615,170900,4613162515,3270,3270,3270,3270,0
20230615,170800,4613162515,3270,3270,3270,3270,0
20230615,170700,4613162515,3270,3270,3270,3270,0
20230615,170600,4613162515,3270,3270,3270,3270,0
20230615,170500,4613162515,3270,3270,3270,3270,0
20230615,170400,4613162515,3270,3270,3270,3270,0
20230615,170300,4613162515,3270,3270,3270,3270,0
20230615,170200,4613162515,3270,3270,3270,3270,0
20230615,170100,4613162515,3270,3270,3270,3270,0
20230615,170000,4613162515,3270,3270,3270,3270,0
20230615,165900,4613162515,3270,3270,3270,3270,0
20230615,165800,4613162515,3270,3270,3270,3270,0
20230615,165700,4613162515,3270,3270,3270,3270,0
20230615,165600,4613162515,3270,3270,3270,3270,0
20230615,165500,4613162515,3270,3270,3270,3270,0
20230615,165400,4613162515,3270,3270,3270,3270,0
20230615,165300,4613162515,3270,3270,3270,3270,0
20230615,165200,4613162515,3270,3270,3270,3270,0
20230615,165100,4613162515,3270,3270,3270,3270,0
20230615,165000,4613162515,3270,3270,3270,3270,0
20230615,164900,4613162515,3270,3270,3270,3270,0
20230615,164800,4613162515,3270,3270,3270,3270,0
20230615,164700,4613162515,3270,3270,3270,3270,0
20230615,164600,4613162515,3270,3270,3270,3270,0
20230615,164500,4613162515,3270,3270,3270,3270,0
20230615,164400,4613162515,3270,3270,3270,3270,0
20230615,164300,4613162515,3270,3270,3270,3270,0
20230615,164200,4613162515,3270,3270,3270,3270,22997
20230615,164100,4613162515,3270,3270,3270,3270,0
20230615,164000,4613162515,3270,3270,3270,3270,0
20230615,163900,4613162515,3270,3270,3270,3270,0
20230615,163800,4613162515,3270,3270,3270,3270,0
20230615,163700,4613162515,3270,3270,3270,3270,0
20230615,163600,4613162515,3270,3270,3270,3270,0
20230615,163500,4613162515,3270,3270,3270,3270,0
20230615,163400,4613162515,3270,3270,3270,3270,0
20230615,163300,4613162515,3270,3270,3270,3270,0
20230615,163200,4613162515,3270,3270,3270,3270,0
20230615,163100,4613162515,3270,3270,3270,3270,0
20230615,163000,4613162515,3270,3270,3270,3270,0
20230615,162900,4613162515,3270,3270,3270,3270,0
20230615,162800,4613162515,3270,3270,3270,3270,0
20230615,162700,4613162515,3270,3270,3270,3270,0
20230615,162600,4613162515,3270,3270,3270,3270,0
20230615,162500,4613162515,3270,3270,3270,3270,0
20230615,162400,4613162515,3270,3270,3270,3270,0
20230615,162300,4613162515,3270,3270,3270,3270,0
20230615,162200,4613162515,3270,3270,3270,3270,0
20230615,162100,4613162515,3270,3270,3270,3270,0
20230615,162000,4613162515,3270,3270,3270,3270,0
20230615,161900,4613162515,3270,3270,3270,3270,0
20230615,161800,4613162515,3270,3270,3270,3270,0
20230615,161700,4613162515,3270,3270,3270,3270,0
20230615,161600,4613162515,3270,3270,3270,3270,0
20230615,161500,4613162515,3270,3270,3270,3270,0
20230615,161400,4613162515,3270,3270,3270,3270,0
20230615,161300,4613162515,3270,3270,3270,3270,0
20230615,161200,4613162515,3270,3270,3270,3270,22997
20230615,161100,4613162515,3270,3270,3270,3270,0
20230615,161000,4613162515,3270,3270,3270,3270,0
20230615,160900,4613162515,3270,3270,3270,3270,0
20230615,160800,4613162515,3270,3270,3270,3270,0
20230615,160700,4613162515,3270,3270,3270,3270,0
20230615,160600,4613162515,3270,3270,3270,3270,0
20230615,160500,4613162515,3270,3270,3270,3270,0
20230615,160400,4613162515,3270,3270,3270,3270,0
20230615,160300,4613162515,3270,3270,3270,3270,0
20230615,160200,4613162515,3270,3270,3270,3270,0
20230615,160100,4613162515,3270,3270,3270,3270,0
20230615,160000,4613162515,3270,3270,3270,3270,0
20230615,155900,4613162515,3270,3270,3270,3270,0
20230615,155800,4613162515,3270,3270,3270,3270,0
20230615,155700,4613162515,3270,3270,3270,3270,0
20230615,155600,4613162515,3270,3270,3270,3270,0
20230615,155500,4613162515,3270,3270,3270,3270,0
20230615,155400,4613162515,3270,3270,3270,3270,0
20230615,155300,4613162515,3270,3270,3270,3270,0
20230615,155200,4613162515,3270,3270,3270,3270,0
20230615,155100,4613162515,3270,3270,3270,3270,0
20230615,155000,4613162515,3270,3270,3270,3270,0
20230615,154900,4613162515,3270,3270,3270,3270,0
20230615,154800,4613162515,3270,3270,3270,3270,0
20230615,154700,4613162515,3270,3270,3270,3270,0
20230615,154600,4613162515,3270,3270,3270,3270,0
20230615,154500,4613162515,3270,3270,3270,3270,0
20230615,154400,4613162515,3270,3270,3270,3270,0
20230615,154300,4613162515,3270,3270,3270,3270,0
20230615,154200,4613162515,3270,3270,3270,3270,22997
20230615,154100,4613162515,3270,3270,3270,3270,0
20230615,154000,4613162515,3270,3270,3270,3270,0
20230615,153900,4613162515,3270,3270,3270,3270,0
20230615,153800,4613162515,3270,3270,3270,3270,0
20230615,153700,4613162515,3270,3270,3270,3270,0
20230615,153600,4613162515,3270,3270,3270,3270,0
20230615,153500,4613162515,3270,3270,3270,3270,0
20230615,153400,4613162515,3270,3270,3270,3270,0
20230615,153300,4613162515,3270,3270,3270,3270,0
20230615,153200,4613162515,3270,3270,3270,3270,0
20230615,153100,4613162515,3270,3270,3270,3270,0
20230615,153000,4613162515,3270,3270,3270,3270,22997
20230615,152900,4537962325,3290,3290,3290,3290,0
20230615,152800,4537962325,3290,3290,3290,3290,0
20230615,152700,4537962325,3290,3290,3290,3290,0
20230615,152600,4537962325,3290,3290,3290,3290,0
20230615,152500,4537962325,3290,3290,3290,3290,0
20230615,152400,4537962325,3290,3290,3290,3290,0
20230615,152300,4537962325,3290,3290,3290,3290,0
20230615,152200,4537962325,3290,3290,3290,3290,0
20230615,152100,4537962325,3290,3290,3290,3290,0
20230615,152000,4537962325,3290,3290,3290,3290,0
20230615,151900,4537962325,3290,3270,3290,3270,7068
20230615,151800,4514765625,3270,3270,3275,3270,485
20230615,151700,4513178865,3275,3275,3275,3270,969
20230615,151600,4510005975,3275,3275,3275,3275,886
20230615,151500,4507104325,3270,3270,3275,3270,863
20230615,151400,4504281620,3280,3270,3280,3270,511
20230615,151300,4502608100,3270,3275,3275,3270,10286
20230615,151200,4468966030,3275,3270,3280,3270,6102
20230615,151100,4449002915,3275,3270,3275,3270,7905
20230615,151000,4423150760,3270,3265,3270,3265,2618
20230615,150900,4414599255,3270,3270,3270,3270,1800
20230615,150800,4408713255,3270,3270,3270,3270,2130
20230615,150700,4401748155,3270,3270,3270,3270,128
20230615,150600,4401329595,3270,3275,3275,3270,6412
20230615,150500,4380338295,3275,3280,3280,3275,453
20230615,150400,4378854570,3280,3275,3280,3275,661
20230615,150300,4376689655,3280,3275,3280,3275,1032
20230615,150200,4373307915,3275,3275,3275,3275,1111
20230615,150100,4369669390,3280,3275,3280,3275,746
20230615,150000,4367226190,3275,3275,3275,3275,1100
20230615,145900,4363623690,3275,3275,3275,3275,326
20230615,145800,4362556040,3275,3275,3280,3275,784
20230615,145700,4359986940,3280,3275,3280,3275,506
20230615,145600,4358329185,3275,3275,3275,3275,363
20230615,145500,4357140360,3275,3280,3285,3275,2373
20230615,145400,4349346710,3280,3280,3280,3275,7035
20230615,145300,4326301660,3275,3275,3275,3275,1229
20230615,145200,4322276685,3275,3275,3280,3275,2264
20230615,145100,4314860685,3280,3275,3280,3275,1498
20230615,145000,4309948735,3280,3275,3280,3275,5694
20230615,144900,4291275545,3280,3275,3280,3270,6150
20230615,144800,4271134895,3270,3270,3270,3270,687
20230615,144700,4268888405,3270,3275,3275,3270,15873
20230615,144600,4216929310,3275,3280,3280,3275,365
20230615,144500,4215733710,3280,3280,3285,3280,5401
20230615,144400,4198018260,3285,3280,3285,3280,1488
20230615,144300,4193132505,3280,3280,3280,3280,509
20230615,144200,4191462985,3280,3280,3280,3280,7652
20230615,144100,4166364425,3275,3275,3280,3275,881
20230615,144000,4163479085,3275,3275,3280,3275,440
20230615,143900,4162037585,3275,3275,3280,3275,495
20230615,143800,4160416410,3275,3275,3280,3275,386
20230615,143700,4159152255,3280,3280,3285,3280,2983
20230615,143600,4149367960,3280,3280,3285,3280,400
20230615,143500,4148055900,3280,3280,3280,3280,300
20230615,143400,4147071900,3280,3280,3280,3280,366
20230615,143300,4145871420,3285,3280,3285,3280,660
20230615,143200,4143706445,3280,3280,3280,3280,346
20230615,143100,4142571565,3280,3280,3285,3280,7318
20230615,143000,4118543935,3285,3280,3285,3280,257
20230615,142900,4117700900,3280,3280,3285,3280,2551
20230615,142800,4109323040,3280,3275,3280,3275,13842
20230615,142700,4063943450,3270,3270,3275,3270,5545
20230615,142600,4045787650,3270,3270,3270,3270,810
20230615,142500,4043138950,3270,3275,3275,3270,1639
20230615,142400,4037779195,3270,3270,3275,3270,7458
20230615,142300,4013384585,3270,3270,3270,3265,1673
20230615,142200,4007916375,3270,3270,3270,3270,11
20230615,142100,4007880405,3275,3265,3275,3265,16820
20230615,142000,3952801545,3265,3265,3265,3265,480
20230615,141900,3951234345,3265,3265,3265,3265,150
20230615,141800,3950744595,3265,3265,3265,3265,283
20230615,141700,3949820600,3265,3265,3265,3265,353
20230615,141600,3948668055,3265,3270,3270,3265,33067
20230615,141500,3840701745,3270,3265,3270,3265,10752
20230615,141400,3805543005,3265,3270,3270,3265,760
20230615,141300,3803061555,3270,3270,3270,3270,312
20230615,141200,3802041315,3270,3270,3270,3270,239
20230615,141100,3801259785,3270,3270,3270,3270,1552
20230615,141000,3796184745,3270,3270,3270,3270,398
20230615,140900,3794883285,3270,3270,3270,3270,300
20230615,140800,3793902285,3270,3270,3270,3265,1025
20230615,140700,3790550885,3270,3270,3270,3270,410
20230615,140600,3789210185,3270,3270,3270,3270,4089
20230615,140500,3775839155,3270,3270,3270,3270,113
20230615,140400,3775469645,3280,3275,3280,3275,1150
20230615,140300,3771702910,3270,3270,3270,3265,2647
20230615,140200,3763047530,3270,3270,3270,3270,181
20230615,140100,3762455660,3270,3270,3270,3270,302
20230615,140000,3761468120,3270,3270,3270,3265,3845
20230615,135900,3748895220,3270,3265,3270,3265,164
20230615,135800,3748359190,3270,3265,3270,3265,5840
20230615,135700,3729291490,3265,3270,3270,3265,1713
20230615,135600,3723690485,3265,3265,3265,3265,380
20230615,135500,3722449785,3270,3265,3270,3265,215
20230615,135400,3721747660,3270,3265,3270,3265,1060
20230615,135300,3718286710,3265,3275,3275,3265,15306
20230615,135200,3668254320,3275,3275,3275,3270,708
20230615,135100,3665935625,3275,3275,3275,3275,637
20230615,135000,3663849450,3275,3275,3275,3275,1870
20230615,134900,3657725200,3275,3275,3275,3275,1305
20230615,134800,3653451325,3275,3280,3280,3275,2766
20230615,134700,3644392525,3275,3275,3275,3275,8059
20230615,134600,3617999300,3275,3275,3275,3275,210
20230615,134500,3617311550,3275,3275,3275,3275,670
20230615,134400,3615117300,3275,3275,3275,3275,1227
20230615,134300,3611098875,3275,3275,3280,3275,2013
20230615,134200,3604506245,3280,3275,3280,3275,153
20230615,134100,3604005155,3275,3275,3275,3275,152
20230615,134000,3603507355,3275,3275,3275,3275,150
20230615,133900,3603016105,3275,3275,3280,3275,5770
20230615,133800,3584119305,3275,3275,3275,3275,2870
20230615,133700,3574720055,3275,3275,3275,3275,190
20230615,133600,3574097805,3275,3275,3275,3275,4678
20230615,133500,3558777355,3275,3280,3280,3275,549
20230615,133400,3556978320,3280,3280,3280,3280,149
20230615,133300,3556489600,3280,3280,3280,3280,1366
20230615,133200,3552009120,3280,3280,3280,3280,491
20230615,133100,3550398640,3280,3280,3280,3280,1293
20230615,133000,3546157600,3280,3280,3285,3280,5753
20230615,132900,3527287715,3280,3280,3285,3280,456
20230615,132800,3525791845,3280,3285,3285,3280,2972
20230615,132700,3516031185,3285,3285,3285,3280,3155
20230615,132600,3505674510,3285,3280,3285,3280,21
20230615,132500,3505605620,3280,3285,3285,3280,562
20230615,132400,3503761600,3285,3280,3285,3280,1118
20230615,132300,3500094550,3285,3280,3285,3280,174
20230615,132200,3499523455,3285,3285,3285,3285,1441
20230615,132100,3494789770,3285,3280,3285,3280,6943
20230615,132000,3471987680,3280,3280,3280,3280,635
20230615,131900,3469904880,3280,3280,3280,3280,3138
20230615,131800,3459612240,3280,3280,3285,3280,234
20230615,131700,3458844715,3280,3280,3280,3280,1013
20230615,131600,3455522075,3280,3280,3280,3280,6
20230615,131500,3455502395,3280,3280,3280,3280,300
20230615,131400,3454518395,3280,3280,3280,3280,155
20230615,131300,3454009995,3280,3280,3280,3280,0
20230615,131200,3454009995,3280,3285,3285,3280,10288
20230615,131100,3420265330,3285,3285,3285,3285,1157
20230615,131000,3416464585,3285,3285,3290,3285,608
20230615,130900,3414465795,3285,3285,3285,3285,162
20230615,130800,3413933625,3290,3285,3290,3285,836
20230615,130700,3411187215,3285,3285,3285,3285,1464
20230615,130600,3406377975,3285,3290,3290,3285,416
20230615,130500,3405010840,3290,3290,3290,3285,2433
20230615,130400,3397017840,3290,3290,3290,3290,15
20230615,130300,3396968490,3290,3285,3290,3285,680
20230615,130200,3394734615,3285,3290,3290,3285,1583
20230615,130100,3389527015,3290,3290,3290,3290,688
20230615,130000,3387263495,3295,3295,3295,3295,163
20230615,125900,3386726410,3290,3290,3290,3290,200
20230615,125800,3386068410,3290,3295,3295,3290,129
20230615,125700,3385643850,3290,3290,3290,3290,911
20230615,125600,3382646660,3290,3285,3290,3285,185
20230615,125500,3382038785,3285,3290,3290,3285,1727
20230615,125400,3376365190,3290,3290,3290,3290,4716
20230615,125300,3360849550,3290,3295,3295,3290,105
20230615,125200,3360503825,3295,3295,3295,3295,1770
20230615,125100,3354671675,3295,3295,3300,3295,1504
20230615,125000,3349712605,3295,3290,3295,3290,1134
20230615,124900,3345977195,3290,3290,3295,3290,3333
20230615,124800,3334995085,3290,3290,3290,3290,825
20230615,124700,3332280835,3295,3295,3295,3295,355
20230615,124600,3331111110,3295,3290,3300,3290,4237
20230615,124500,3317152290,3295,3295,3295,3290,1497
20230615,124400,3312220275,3295,3290,3295,3290,1815
20230615,124300,3306246550,3290,3290,3290,3290,836
20230615,124200,3303496110,3285,3290,3290,3285,3980
20230615,124100,3290405430,3285,3290,3290,3285,1113
20230615,124000,3286744175,3285,3285,3285,3280,1808
20230615,123900,3280805490,3280,3280,3280,3280,203
20230615,123800,3280139650,3280,3285,3285,3280,189
20230615,123700,3279519720,3280,3280,3280,3280,2454
20230615,123600,3271470600,3280,3280,3285,3280,5232
20230615,123500,3254305635,3280,3280,3280,3280,626
20230615,123400,3252252355,3280,3280,3280,3275,505
20230615,123300,3250598470,3280,3280,3280,3280,954
20230615,123200,3247469350,3280,3280,3280,3280,16
20230615,123100,3247416870,3280,3285,3285,3280,3447
20230615,123000,3236109785,3280,3285,3285,3280,321
20230615,122900,3235056300,3285,3280,3285,3280,187
20230615,122800,3234442930,3280,3285,3285,3280,1844
20230615,122700,3228386455,3285,3280,3285,3280,6423
20230615,122600,3207319005,3280,3280,3280,3275,732
20230615,122500,3204918095,3280,3280,3280,3275,1182
20230615,122400,3201041235,3275,3270,3275,3270,4417
20230615,122300,3186575735,3270,3270,3275,3270,1134
20230615,122200,3182867545,3275,3270,3275,3270,7396
20230615,122100,3158682295,3275,3275,3275,3270,343
20230615,122000,3157559150,3275,3270,3275,3270,63
20230615,121900,3157352875,3275,3270,3275,3270,62
20230615,121800,3157149970,3270,3270,3270,3270,120
20230615,121700,3156757570,3275,3275,3275,3275,28
20230615,121600,3156665870,3275,3275,3275,3275,463
20230615,121500,3155149545,3275,3275,3275,3275,354
20230615,121400,3153990195,3270,3270,3270,3270,163
20230615,121300,3153457185,3270,3275,3275,3270,560
20230615,121200,3151623435,3270,3275,3275,3270,2260
20230615,121100,3144231235,3275,3275,3275,3275,10
20230615,121000,3144198485,3275,3275,3280,3275,191
20230615,120900,3143572955,3275,3275,3275,3275,79
20230615,120800,3143314230,3275,3275,3280,3275,660
20230615,120700,3141151230,3275,3275,3275,3275,53
20230615,120600,3140977655,3275,3275,3275,3275,502
20230615,120500,3139333605,3275,3275,3275,3275,310
20230615,120400,3138318355,3275,3275,3275,3275,69
20230615,120300,3138092380,3270,3275,3275,3270,119
20230615,120200,3137703000,3275,3270,3275,3270,2300
20230615,120100,3130171885,3270,3270,3270,3270,1141
20230615,120000,3126440815,3270,3275,3275,3270,22
20230615,115900,3126368775,3270,3270,3275,3270,5477
20230615,115800,3108458475,3275,3275,3275,3270,62
20230615,115700,3108255575,3275,3275,3275,3275,364
20230615,115600,3107063475,3275,3275,3275,3275,546
20230615,115500,3105275325,3275,3275,3275,3275,971
20230615,115400,3102095300,3275,3275,3275,3275,2165
20230615,115300,3095004925,3270,3275,3275,3270,1024
20230615,115200,3091655690,3275,3270,3275,3270,20
20230615,115100,3091590240,3270,3270,3270,3270,419
20230615,115000,3090220110,3270,3270,3275,3270,229
20230615,114900,3089470755,3270,3275,3275,3270,696
20230615,114800,3087194805,3275,3275,3275,3275,10
20230615,114700,3087162055,3270,3270,3270,3270,0
20230615,114600,3087162055,3270,3275,3275,3270,165
20230615,114500,3086621745,3270,3270,3275,3270,1830
20230615,114400,3080633455,3270,3270,3270,3270,940
20230615,114300,3077559655,3265,3265,3270,3265,5614
20230615,114200,3059229645,3265,3275,3275,3265,4370
20230615,114100,3044939705,3275,3275,3275,3275,225
20230615,114000,3044202830,3275,3270,3275,3270,519
20230615,113900,3042504750,3270,3270,3270,3270,454
20230615,113800,3041020170,3270,3275,3275,3270,1027
20230615,113700,3037661110,3275,3275,3275,3275,750
20230615,113600,3035204860,3275,3275,3275,3270,119
20230615,113500,3034815555,3270,3275,3275,3270,98
20230615,113400,3034494610,3275,3270,3275,3270,177
20230615,113300,3033915770,3270,3275,3275,3270,2635
20230615,113200,3025286225,3275,3275,3275,3270,335
20230615,113100,3024189350,3275,3275,3280,3275,79
20230615,113000,3023930620,3275,3275,3275,3275,1063
20230615,112900,3020449295,3270,3275,3275,3270,900
20230615,112800,3017504345,3275,3270,3275,3270,1658
20230615,112700,3012079420,3270,3270,3270,3270,428
20230615,112600,3010679860,3270,3270,3270,3270,162
20230615,112500,3010150120,3270,3275,3275,3270,2911
20230615,112400,3000627735,3275,3270,3275,3270,578
20230615,112300,2998735035,3275,3270,3275,3270,1440
20230615,112200,2994022930,3270,3265,3270,3265,1710
20230615,112100,2988431270,3265,3265,3265,3265,406
20230615,112000,2987105680,3265,3270,3270,3265,414
20230615,111900,2985753820,3265,3265,3270,3265,133
20230615,111800,2985319320,3270,3265,3270,3265,1076
20230615,111700,2981805805,3265,3270,3270,3265,230
20230615,111600,2981054845,3265,3265,3265,3265,1353
20230615,111500,2976637300,3265,3265,3265,3265,2665
20230615,111400,2967936075,3265,3265,3265,3265,513
20230615,111300,2966261130,3265,3265,3265,3265,870
20230615,111200,2963420580,3265,3265,3265,3260,2798
20230615,111100,2954298715,3260,3265,3265,3260,823
20230615,111000,2951614635,3265,3260,3265,3260,51
20230615,110900,2951448370,3260,3260,3260,3260,216
20230615,110800,2950744210,3260,3260,3265,3260,3909
20230615,110700,2937992945,3265,3265,3265,3265,6085
20230615,110600,2918125420,3270,3280,3280,3270,8597
20230615,110500,2889981875,3280,3280,3280,3280,865
20230615,110400,2887144675,3280,3280,3280,3275,317
20230615,110300,2886104920,3280,3280,3280,3280,13557
20230615,110200,2841637960,3280,3275,3280,3275,2724
20230615,110100,2832716810,3275,3280,3280,3275,5
20230615,110000,2832700430,3280,3275,3280,3275,395
20230615,105900,2831406410,3275,3275,3275,3275,20491
20230615,105800,2764298385,3270,3265,3270,3265,30987
20230615,105700,2662979045,3270,3265,3270,3265,2327
20230615,105600,2655380695,3265,3265,3265,3265,859
20230615,105500,2652576060,3265,3270,3270,3265,4446
20230615,105400,2638059715,3270,3265,3270,3265,2502
20230615,105300,2629890435,3265,3265,3270,3265,466
20230615,105200,2628368890,3265,3265,3265,3265,4209
20230615,105100,2614626505,3265,3270,3270,3265,3579
20230615,105000,2602931785,3270,3280,3280,3270,1974
20230615,104900,2596469505,3280,3270,3285,3270,2759
20230615,104800,2587432630,3275,3285,3285,3270,774
20230615,104700,2584896975,3285,3285,3290,3285,1008
20230615,104600,2581585685,3285,3265,3285,3265,8603
20230615,104500,2553424910,3270,3275,3275,3265,11176
20230615,104400,2516877185,3275,3280,3280,3275,7641
20230615,104300,2491852890,3280,3280,3285,3280,4648
20230615,104200,2476607325,3280,3295,3295,3280,31802
20230615,104100,2371985625,3290,3295,3295,3290,1827
20230615,104000,2365971415,3290,3290,3290,3290,1678
20230615,103900,2360450795,3295,3300,3300,3290,13986
20230615,103800,2314317420,3300,3305,3305,3300,2432
20230615,103700,2306279785,3315,3320,3320,3310,6812
20230615,103600,2283732005,3320,3315,3320,3305,14802
20230615,103500,2234689590,3320,3315,3320,3315,746
20230615,103400,2232216525,3320,3320,3320,3320,10
20230615,103300,2232183325,3320,3315,3320,3315,633
20230615,103200,2230081780,3320,3320,3325,3315,6106
20230615,103100,2209794315,3320,3325,3325,3320,696
20230615,103000,2207482615,3325,3320,3325,3320,1872
20230615,102900,2201267400,3320,3320,3320,3320,1798
20230615,102800,2195298040,3320,3320,3320,3315,6371
20230615,102700,2174150930,3320,3315,3320,3315,4804
20230615,102600,2158202810,3315,3320,3320,3315,240
20230615,102500,2157407160,3320,3320,3320,3320,6026
20230615,102400,2137400840,3315,3315,3320,3315,908
20230615,102300,2134390005,3315,3315,3320,3315,9775
20230615,102200,2101944795,3320,3320,3320,3320,3618
20230615,102100,2089933035,3320,3325,3325,3320,2098
20230615,102000,2082963425,3325,3315,3325,3315,7886
20230615,101900,2056776995,3320,3315,3320,3315,844
20230615,101800,2053977245,3320,3320,3325,3320,10221
20230615,101700,2020030800,3325,3325,3325,3320,640
20230615,101600,2017902810,3325,3325,3325,3325,5000
20230615,101500,2001277810,3325,3325,3325,3320,1386
20230615,101400,1996669770,3325,3325,3330,3320,2797
20230615,101300,1987372995,3325,3325,3325,3325,4403
20230615,101200,1972733020,3325,3320,3325,3320,2574
20230615,101100,1964180095,3325,3320,3325,3320,2614
20230615,101000,1955490445,3320,3325,3325,3320,2143
20230615,100900,1948367810,3325,3325,3325,3325,3947
20230615,100800,1935244035,3320,3325,3325,3320,1315
20230615,100700,1930872160,3325,3325,3330,3325,5993
20230615,100600,1910930355,3325,3330,3330,3325,1092
20230615,100500,1907298495,3325,3325,3325,3320,6425
20230615,100400,1885940455,3325,3320,3325,3315,13197
20230615,100300,1842090320,3315,3320,3320,3315,1280
20230615,100200,1837844480,3320,3320,3325,3320,6181
20230615,100100,1817306620,3320,3320,3325,3320,3202
20230615,100000,1806670330,3325,3320,3325,3320,2097
20230615,095900,1799701930,3320,3320,3320,3315,2157
20230615,095800,1792540710,3320,3315,3320,3315,8082
20230615,095700,1765722970,3315,3320,3320,3315,2293
20230615,095600,1758111725,3320,3320,3320,3315,1582
20230615,095500,1752860440,3320,3310,3325,3310,7952
20230615,095400,1726468860,3310,3305,3325,3305,26038
20230615,095300,1640104575,3310,3305,3315,3305,5854
20230615,095200,1620732285,3305,3305,3310,3305,1331
20230615,095100,1616331705,3305,3305,3310,3305,8910
20230615,095000,1586855905,3310,3310,3315,3310,3365
20230615,094900,1575717520,3305,3310,3315,3305,3980
20230615,094800,1562542305,3315,3305,3315,3305,4422
20230615,094700,1547901315,3310,3305,3310,3305,3201
20230615,094600,1537315625,3305,3310,3310,3305,7647
20230615,094500,1512006105,3310,3310,3310,3305,4502
20230615,094400,1497116770,3310,3310,3315,3305,2821
20230615,094300,1487778440,3310,3315,3320,3310,1695
20230615,094200,1482162245,3315,3315,3315,3310,2728
20230615,094100,1473122920,3315,3320,3320,3310,16938
20230615,094000,1416951780,3320,3320,3320,3315,9362
20230615,093900,1385914560,3315,3320,3320,3315,2540
20230615,093800,1377483620,3320,3315,3320,3315,16013
20230615,093700,1324398075,3315,3310,3315,3305,4385
20230615,093600,1309867855,3310,3310,3310,3310,1293
20230615,093500,1305588025,3315,3315,3315,3310,3503
20230615,093400,1293976080,3310,3310,3315,3305,6142
20230615,093300,1273642835,3315,3315,3315,3310,2549
20230615,093200,1265196360,3315,3320,3320,3315,4557
20230615,093100,1250076190,3320,3320,3320,3315,1403
20230615,093000,1245418335,3320,3305,3320,3305,8378
20230615,092900,1217637685,3310,3310,3310,3310,3633
20230615,092800,1205612455,3310,3310,3310,3305,5348
20230615,092700,1187914835,3310,3300,3315,3300,5889
20230615,092600,1168420630,3300,3300,3305,3290,4639
20230615,092500,1153129185,3300,3305,3305,3290,3474
20230615,092400,1141652475,3305,3290,3305,3280,7679
20230615,092300,1116388490,3290,3295,3295,3290,10414
20230615,092200,1082075970,3295,3315,3320,3295,8460
20230615,092100,1054115850,3310,3305,3310,3295,9803
20230615,092000,1021718215,3300,3320,3320,3295,9757
20230615,091900,989471140,3320,3305,3320,3300,10207
20230615,091800,955723330,3305,3305,3305,3300,6667
20230615,091700,933717730,3305,3300,3305,3295,7435
20230615,091600,909180995,3295,3285,3295,3280,5708
20230615,091500,890385670,3280,3280,3290,3275,3625
20230615,091400,878480850,3285,3270,3290,3270,4651
20230615,091300,863224220,3270,3270,3280,3265,4163
20230615,091200,849614890,3265,3270,3285,3260,54646
20230615,091100,670939005,3275,3290,3290,3270,9628
20230615,091000,639357780,3290,3300,3305,3290,12860
20230615,090900,596951910,3305,3320,3320,3305,28749
20230615,090800,501745490,3320,3325,3325,3320,3199
20230615,090700,491123415,3330,3330,3330,3320,27342
20230615,090600,400134865,3330,3335,3335,3330,7267
20230615,090500,375921930,3330,3325,3340,3325,14457
20230615,090400,327792860,3330,3330,3345,3325,4163
20230615,090300,313920845,3330,3325,3335,3325,7799
20230615,090200,287983300,3325,3325,3335,3320,8080
20230615,090100,261129600,3320,3365,3365,3320,44459
20230615,090000,112409930,3360,3355,3365,3350,33500