stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,201600,14024218720,3420,3420,3420,3420,91545
20230616,201500,14024218720,3420,3420,3420,3420,0
20230616,201400,14024218720,3420,3420,3420,3420,0
20230616,201300,14024218720,3420,3420,3420,3420,0
20230616,201200,14024218720,3420,3420,3420,3420,0
20230616,201100,14024218720,3420,3420,3420,3420,0
20230616,201000,14024218720,3420,3420,3420,3420,0
20230616,200900,14024218720,3420,3420,3420,3420,0
20230616,200800,14024218720,3420,3420,3420,3420,0
20230616,200700,14024218720,3420,3420,3420,3420,0
20230616,200600,14024218720,3420,3420,3420,3420,0
20230616,200500,14024218720,3420,3420,3420,3420,0
20230616,200400,14024218720,3420,3420,3420,3420,0
20230616,200300,14024218720,3420,3420,3420,3420,0
20230616,200200,14024218720,3420,3420,3420,3420,0
20230616,200100,14024218720,3420,3420,3420,3420,0
20230616,200000,14024218720,3420,3420,3420,3420,0
20230616,195900,14024218720,3420,3420,3420,3420,0
20230616,195800,14024218720,3420,3420,3420,3420,0
20230616,195700,14024218720,3420,3420,3420,3420,0
20230616,195600,14024218720,3420,3420,3420,3420,0
20230616,195500,14024218720,3420,3420,3420,3420,0
20230616,195400,14024218720,3420,3420,3420,3420,0
20230616,195300,14024218720,3420,3420,3420,3420,0
20230616,195200,14024218720,3420,3420,3420,3420,0
20230616,195100,14024218720,3420,3420,3420,3420,0
20230616,195000,14024218720,3420,3420,3420,3420,0
20230616,194900,14024218720,3420,3420,3420,3420,0
20230616,194800,14024218720,3420,3420,3420,3420,0
20230616,194700,14024218720,3420,3420,3420,3420,0
20230616,194600,14024218720,3420,3420,3420,3420,91545
20230616,194500,14024218720,3420,3420,3420,3420,0
20230616,194400,14024218720,3420,3420,3420,3420,0
20230616,194300,14024218720,3420,3420,3420,3420,0
20230616,194200,14024218720,3420,3420,3420,3420,0
20230616,194100,14024218720,3420,3420,3420,3420,0
20230616,194000,14024218720,3420,3420,3420,3420,0
20230616,193900,14024218720,3420,3420,3420,3420,0
20230616,193800,14024218720,3420,3420,3420,3420,0
20230616,193700,14024218720,3420,3420,3420,3420,0
20230616,193600,14024218720,3420,3420,3420,3420,0
20230616,193500,14024218720,3420,3420,3420,3420,0
20230616,193400,14024218720,3420,3420,3420,3420,0
20230616,193300,14024218720,3420,3420,3420,3420,0
20230616,193200,14024218720,3420,3420,3420,3420,0
20230616,193100,14024218720,3420,3420,3420,3420,0
20230616,193000,14024218720,3420,3420,3420,3420,0
20230616,192900,14024218720,3420,3420,3420,3420,0
20230616,192800,14024218720,3420,3420,3420,3420,0
20230616,192700,14024218720,3420,3420,3420,3420,0
20230616,192600,14024218720,3420,3420,3420,3420,0
20230616,192500,14024218720,3420,3420,3420,3420,0
20230616,192400,14024218720,3420,3420,3420,3420,0
20230616,192300,14024218720,3420,3420,3420,3420,0
20230616,192200,14024218720,3420,3420,3420,3420,0
20230616,192100,14024218720,3420,3420,3420,3420,0
20230616,192000,14024218720,3420,3420,3420,3420,0
20230616,191900,14024218720,3420,3420,3420,3420,0
20230616,191800,14024218720,3420,3420,3420,3420,0
20230616,191700,14024218720,3420,3420,3420,3420,0
20230616,191600,14024218720,3420,3420,3420,3420,91545
20230616,191500,14024218720,3420,3420,3420,3420,0
20230616,191400,14024218720,3420,3420,3420,3420,0
20230616,191300,14024218720,3420,3420,3420,3420,0
20230616,191200,14024218720,3420,3420,3420,3420,0
20230616,191100,14024218720,3420,3420,3420,3420,0
20230616,191000,14024218720,3420,3420,3420,3420,0
20230616,190900,14024218720,3420,3420,3420,3420,0
20230616,190800,14024218720,3420,3420,3420,3420,0
20230616,190700,14024218720,3420,3420,3420,3420,0
20230616,190600,14024218720,3420,3420,3420,3420,0
20230616,190500,14024218720,3420,3420,3420,3420,0
20230616,190400,14024218720,3420,3420,3420,3420,0
20230616,190300,14024218720,3420,3420,3420,3420,0
20230616,190200,14024218720,3420,3420,3420,3420,0
20230616,190100,14024218720,3420,3420,3420,3420,0
20230616,190000,14024218720,3420,3420,3420,3420,0
20230616,185900,14024218720,3420,3420,3420,3420,0
20230616,185800,14024218720,3420,3420,3420,3420,0
20230616,185700,14024218720,3420,3420,3420,3420,0
20230616,185600,14024218720,3420,3420,3420,3420,0
20230616,185500,14024218720,3420,3420,3420,3420,0
20230616,185400,14024218720,3420,3420,3420,3420,0
20230616,185300,14024218720,3420,3420,3420,3420,0
20230616,185200,14024218720,3420,3420,3420,3420,0
20230616,185100,14024218720,3420,3420,3420,3420,0
20230616,185000,14024218720,3420,3420,3420,3420,0
20230616,184900,14024218720,3420,3420,3420,3420,0
20230616,184800,14024218720,3420,3420,3420,3420,0
20230616,184700,14024218720,3420,3420,3420,3420,0
20230616,184600,14024218720,3420,3420,3420,3420,91545
20230616,184500,14024218720,3420,3420,3420,3420,0
20230616,184400,14024218720,3420,3420,3420,3420,0
20230616,184300,14024218720,3420,3420,3420,3420,0
20230616,184200,14024218720,3420,3420,3420,3420,0
20230616,184100,14024218720,3420,3420,3420,3420,0
20230616,184000,14024218720,3420,3420,3420,3420,0
20230616,183900,14024218720,3420,3420,3420,3420,0
20230616,183800,14024218720,3420,3420,3420,3420,0
20230616,183700,14024218720,3420,3420,3420,3420,0
20230616,183600,14024218720,3420,3420,3420,3420,0
20230616,183500,14024218720,3420,3420,3420,3420,0
20230616,183400,14024218720,3420,3420,3420,3420,0
20230616,183300,14024218720,3420,3420,3420,3420,0
20230616,183200,14024218720,3420,3420,3420,3420,0
20230616,183100,14024218720,3420,3420,3420,3420,0
20230616,183000,14024218720,3420,3420,3420,3420,0
20230616,182900,14024218720,3420,3420,3420,3420,0
20230616,182800,14024218720,3420,3420,3420,3420,0
20230616,182700,14024218720,3420,3420,3420,3420,0
20230616,182600,14024218720,3420,3420,3420,3420,0
20230616,182500,14024218720,3420,3420,3420,3420,0
20230616,182400,14024218720,3420,3420,3420,3420,0
20230616,182300,14024218720,3420,3420,3420,3420,0
20230616,182200,14024218720,3420,3420,3420,3420,0
20230616,182100,14024218720,3420,3420,3420,3420,0
20230616,182000,14024218720,3420,3420,3420,3420,0
20230616,181900,14024218720,3420,3420,3420,3420,0
20230616,181800,14024218720,3420,3420,3420,3420,0
20230616,181700,14024218720,3420,3420,3420,3420,0
20230616,181600,14024218720,3420,3420,3420,3420,91545
20230616,181500,14024218720,3420,3420,3420,3420,0
20230616,181400,14024218720,3420,3420,3420,3420,0
20230616,181300,14024218720,3420,3420,3420,3420,0
20230616,181200,14024218720,3420,3420,3420,3420,0
20230616,181100,14024218720,3420,3420,3420,3420,0
20230616,181000,14024218720,3420,3420,3420,3420,0
20230616,180900,14024218720,3420,3420,3420,3420,0
20230616,180800,14024218720,3420,3420,3420,3420,0
20230616,180700,14024218720,3420,3420,3420,3420,0
20230616,180600,14024218720,3420,3420,3420,3420,0
20230616,180500,14024218720,3420,3420,3420,3420,0
20230616,180400,14024218720,3420,3420,3420,3420,0
20230616,180300,14024218720,3420,3420,3420,3420,0
20230616,180200,14024218720,3420,3420,3420,3420,0
20230616,180100,14024218720,3420,3420,3420,3420,0
20230616,180000,14024218720,3420,3420,3420,3420,0
20230616,175900,14024218720,3420,3420,3420,3420,0
20230616,175800,14024218720,3420,3420,3420,3420,0
20230616,175700,14024218720,3420,3420,3420,3420,0
20230616,175600,14024218720,3420,3420,3420,3420,0
20230616,175500,14024218720,3420,3420,3420,3420,0
20230616,175400,14024218720,3420,3420,3420,3420,0
20230616,175300,14024218720,3420,3420,3420,3420,0
20230616,175200,14024218720,3420,3420,3420,3420,0
20230616,175100,14024218720,3420,3420,3420,3420,0
20230616,175000,14024218720,3420,3420,3420,3420,0
20230616,174900,14024218720,3420,3420,3420,3420,0
20230616,174800,14024218720,3420,3420,3420,3420,0
20230616,174700,14024218720,3420,3420,3420,3420,0
20230616,174600,14024218720,3420,3420,3420,3420,91545
20230616,174500,14024218720,3420,3420,3420,3420,0
20230616,174400,14024218720,3420,3420,3420,3420,0
20230616,174300,14024218720,3420,3420,3420,3420,0
20230616,174200,14024218720,3420,3420,3420,3420,0
20230616,174100,14024218720,3420,3420,3420,3420,0
20230616,174000,14024218720,3420,3420,3420,3420,0
20230616,173900,14024218720,3420,3420,3420,3420,0
20230616,173800,14024218720,3420,3420,3420,3420,0
20230616,173700,14024218720,3420,3420,3420,3420,0
20230616,173600,14024218720,3420,3420,3420,3420,0
20230616,173500,14024218720,3420,3420,3420,3420,0
20230616,173400,14024218720,3420,3420,3420,3420,0
20230616,173300,14024218720,3420,3420,3420,3420,0
20230616,173200,14024218720,3420,3420,3420,3420,0
20230616,173100,14024218720,3420,3420,3420,3420,0
20230616,173000,14024218720,3420,3420,3420,3420,0
20230616,172900,14024218720,3420,3420,3420,3420,0
20230616,172800,14024218720,3420,3420,3420,3420,0
20230616,172700,14024218720,3420,3420,3420,3420,0
20230616,172600,14024218720,3420,3420,3420,3420,0
20230616,172500,14024218720,3420,3420,3420,3420,0
20230616,172400,14024218720,3420,3420,3420,3420,0
20230616,172300,14024218720,3420,3420,3420,3420,0
20230616,172200,14024218720,3420,3420,3420,3420,0
20230616,172100,14024218720,3420,3420,3420,3420,0
20230616,172000,14024218720,3420,3420,3420,3420,0
20230616,171900,14024218720,3420,3420,3420,3420,0
20230616,171800,14024218720,3420,3420,3420,3420,0
20230616,171700,14024218720,3420,3420,3420,3420,0
20230616,171600,14024218720,3420,3420,3420,3420,91545
20230616,171500,14024218720,3420,3420,3420,3420,0
20230616,171400,14024218720,3420,3420,3420,3420,0
20230616,171300,14024218720,3420,3420,3420,3420,0
20230616,171200,14024218720,3420,3420,3420,3420,0
20230616,171100,14024218720,3420,3420,3420,3420,0
20230616,171000,14024218720,3420,3420,3420,3420,0
20230616,170900,14024218720,3420,3420,3420,3420,0
20230616,170800,14024218720,3420,3420,3420,3420,0
20230616,170700,14024218720,3420,3420,3420,3420,0
20230616,170600,14024218720,3420,3420,3420,3420,0
20230616,170500,14024218720,3420,3420,3420,3420,0
20230616,170400,14024218720,3420,3420,3420,3420,0
20230616,170300,14024218720,3420,3420,3420,3420,0
20230616,170200,14024218720,3420,3420,3420,3420,0
20230616,170100,14024218720,3420,3420,3420,3420,0
20230616,170000,14024218720,3420,3420,3420,3420,0
20230616,165900,14024218720,3420,3420,3420,3420,0
20230616,165800,14024218720,3420,3420,3420,3420,0
20230616,165700,14024218720,3420,3420,3420,3420,0
20230616,165600,14024218720,3420,3420,3420,3420,0
20230616,165500,14024218720,3420,3420,3420,3420,0
20230616,165400,14024218720,3420,3420,3420,3420,0
20230616,165300,14024218720,3420,3420,3420,3420,0
20230616,165200,14024218720,3420,3420,3420,3420,0
20230616,165100,14024218720,3420,3420,3420,3420,0
20230616,165000,14024218720,3420,3420,3420,3420,0
20230616,164900,14024218720,3420,3420,3420,3420,0
20230616,164800,14024218720,3420,3420,3420,3420,0
20230616,164700,14024218720,3420,3420,3420,3420,0
20230616,164600,14024218720,3420,3420,3420,3420,91545
20230616,164500,14024218720,3420,3420,3420,3420,0
20230616,164400,14024218720,3420,3420,3420,3420,0
20230616,164300,14024218720,3420,3420,3420,3420,0
20230616,164200,14024218720,3420,3420,3420,3420,0
20230616,164100,14024218720,3420,3420,3420,3420,0
20230616,164000,14024218720,3420,3420,3420,3420,0
20230616,163900,14024218720,3420,3420,3420,3420,0
20230616,163800,14024218720,3420,3420,3420,3420,0
20230616,163700,14024218720,3420,3420,3420,3420,0
20230616,163600,14024218720,3420,3420,3420,3420,0
20230616,163500,14024218720,3420,3420,3420,3420,0
20230616,163400,14024218720,3420,3420,3420,3420,0
20230616,163300,14024218720,3420,3420,3420,3420,0
20230616,163200,14024218720,3420,3420,3420,3420,0
20230616,163100,14024218720,3420,3420,3420,3420,0
20230616,163000,14024218720,3420,3420,3420,3420,0
20230616,162900,14024218720,3420,3420,3420,3420,0
20230616,162800,14024218720,3420,3420,3420,3420,0
20230616,162700,14024218720,3420,3420,3420,3420,0
20230616,162600,14024218720,3420,3420,3420,3420,0
20230616,162500,14024218720,3420,3420,3420,3420,0
20230616,162400,14024218720,3420,3420,3420,3420,0
20230616,162300,14024218720,3420,3420,3420,3420,0
20230616,162200,14024218720,3420,3420,3420,3420,0
20230616,162100,14024218720,3420,3420,3420,3420,0
20230616,162000,14024218720,3420,3420,3420,3420,0
20230616,161900,14024218720,3420,3420,3420,3420,0
20230616,161800,14024218720,3420,3420,3420,3420,0
20230616,161700,14024218720,3420,3420,3420,3420,0
20230616,161600,14024218720,3420,3420,3420,3420,91545
20230616,161500,14024218720,3420,3420,3420,3420,0
20230616,161400,14024218720,3420,3420,3420,3420,0
20230616,161300,14024218720,3420,3420,3420,3420,0
20230616,161200,14024218720,3420,3420,3420,3420,0
20230616,161100,14024218720,3420,3420,3420,3420,0
20230616,161000,14024218720,3420,3420,3420,3420,0
20230616,160900,14024218720,3420,3420,3420,3420,0
20230616,160800,14024218720,3420,3420,3420,3420,0
20230616,160700,14024218720,3420,3420,3420,3420,0
20230616,160600,14024218720,3420,3420,3420,3420,0
20230616,160500,14024218720,3420,3420,3420,3420,0
20230616,160400,14024218720,3420,3420,3420,3420,0
20230616,160300,14024218720,3420,3420,3420,3420,0
20230616,160200,14024218720,3420,3420,3420,3420,0
20230616,160100,14024218720,3420,3420,3420,3420,0
20230616,160000,14024218720,3420,3420,3420,3420,0
20230616,155900,14024218720,3420,3420,3420,3420,0
20230616,155800,14024218720,3420,3420,3420,3420,0
20230616,155700,14024218720,3420,3420,3420,3420,0
20230616,155600,14024218720,3420,3420,3420,3420,0
20230616,155500,14024218720,3420,3420,3420,3420,0
20230616,155400,14024218720,3420,3420,3420,3420,0
20230616,155300,14024218720,3420,3420,3420,3420,0
20230616,155200,14024218720,3420,3420,3420,3420,0
20230616,155100,14024218720,3420,3420,3420,3420,0
20230616,155000,14024218720,3420,3420,3420,3420,0
20230616,154900,14024218720,3420,3420,3420,3420,0
20230616,154800,14024218720,3420,3420,3420,3420,0
20230616,154700,14024218720,3420,3420,3420,3420,0
20230616,154600,14024218720,3420,3420,3420,3420,91545
20230616,154500,14024218720,3420,3420,3420,3420,0
20230616,154400,14024218720,3420,3420,3420,3420,0
20230616,154300,14024218720,3420,3420,3420,3420,0
20230616,154200,14024218720,3420,3420,3420,3420,0
20230616,154100,14024218720,3420,3420,3420,3420,0
20230616,154000,14024218720,3420,3420,3420,3420,0
20230616,153900,14024218720,3420,3420,3420,3420,0
20230616,153800,14024218720,3420,3420,3420,3420,0
20230616,153700,14024218720,3420,3420,3420,3420,0
20230616,153600,14024218720,3420,3420,3420,3420,0
20230616,153500,14024218720,3420,3420,3420,3420,0
20230616,153400,14024218720,3420,3420,3420,3420,0
20230616,153300,14024218720,3420,3420,3420,3420,0
20230616,153200,14024218720,3420,3420,3420,3420,0
20230616,153100,14024218720,3420,3420,3420,3420,0
20230616,153000,14024218720,3420,3420,3420,3420,91545
20230616,152900,13711134820,3415,3415,3415,3415,0
20230616,152800,13711134820,3415,3415,3415,3415,0
20230616,152700,13711134820,3415,3415,3415,3415,0
20230616,152600,13711134820,3415,3415,3415,3415,0
20230616,152500,13711134820,3415,3415,3415,3415,0
20230616,152400,13711134820,3415,3415,3415,3415,0
20230616,152300,13711134820,3415,3415,3415,3415,0
20230616,152200,13711134820,3415,3415,3415,3415,0
20230616,152100,13711134820,3415,3415,3415,3415,0
20230616,152000,13711134820,3415,3415,3415,3415,0
20230616,151900,13711134820,3415,3415,3415,3410,10643
20230616,151800,13674791200,3415,3410,3415,3410,5182
20230616,151700,13657095985,3410,3410,3415,3410,9454
20230616,151600,13624817680,3410,3410,3415,3410,4102
20230616,151500,13610820760,3410,3415,3415,3410,7350
20230616,151400,13585725770,3415,3415,3415,3410,6862
20230616,151300,13562307025,3415,3415,3415,3410,3090
20230616,151200,13551761790,3410,3415,3415,3410,6431
20230616,151100,13529814350,3415,3410,3415,3410,2684
20230616,151000,13520652310,3410,3415,3415,3410,5669
20230616,150900,13501296530,3415,3410,3415,3410,9598
20230616,150800,13468534065,3410,3415,3415,3410,3350
20230616,150700,13457097425,3415,3410,3415,3410,4108
20230616,150600,13443073285,3410,3415,3415,3410,4514
20230616,150500,13427672215,3410,3410,3415,3410,2388
20230616,150400,13419522745,3415,3410,3415,3410,3184
20230616,150300,13408657885,3410,3410,3415,3410,2841
20230616,150200,13398961445,3410,3415,3415,3410,3275
20230616,150100,13387785645,3410,3415,3415,3410,7118
20230616,150000,13363497480,3415,3410,3415,3410,2683
20230616,145900,13354344890,3415,3415,3415,3410,4734
20230616,145800,13338185660,3415,3405,3415,3405,4652
20230616,145700,13322320875,3405,3400,3405,3400,10081
20230616,145600,13288025350,3400,3400,3400,3395,6080
20230616,145500,13267357295,3395,3395,3400,3395,4181
20230616,145400,13253160330,3390,3395,3395,3390,4655
20230616,145300,13237360410,3395,3390,3395,3385,5313
20230616,145200,13219343895,3390,3395,3395,3385,10150
20230616,145100,13184931765,3395,3390,3395,3390,2263
20230616,145000,13177253205,3390,3390,3395,3390,2755
20230616,144900,13167906955,3395,3395,3395,3390,3381
20230616,144800,13156432245,3395,3390,3395,3390,3238
20230616,144700,13145444455,3390,3395,3395,3390,3161
20230616,144600,13134722615,3390,3395,3395,3390,2136
20230616,144500,13127477195,3390,3390,3395,3390,11149
20230616,144400,13089680370,3390,3390,3390,3385,3934
20230616,144300,13076351025,3390,3390,3390,3385,1154
20230616,144200,13072440005,3390,3390,3390,3385,4335
20230616,144100,13057747630,3390,3390,3390,3385,2336
20230616,144000,13049835070,3385,3385,3390,3385,4610
20230616,143900,13034223360,3390,3390,3390,3385,2992
20230616,143800,13024088950,3385,3390,3395,3385,9671
20230616,143700,12991281920,3390,3390,3395,3390,1552
20230616,143600,12986015185,3390,3390,3395,3390,5668
20230616,143500,12966794785,3390,3390,3395,3390,3224
20230616,143400,12955854585,3390,3390,3395,3390,2131
20230616,143300,12948624495,3390,3390,3395,3390,3283
20230616,143200,12937489080,3390,3390,3395,3390,3390
20230616,143100,12925991755,3395,3390,3395,3390,3749
20230616,143000,12913274940,3395,3390,3395,3390,2089
20230616,142900,12906187595,3390,3395,3395,3385,19103
20230616,142800,12841427880,3395,3400,3400,3395,22171
20230616,142700,12766117000,3400,3400,3405,3400,2377
20230616,142600,12758030715,3400,3400,3405,3400,1776
20230616,142500,12751986045,3405,3405,3410,3400,10692
20230616,142400,12715579200,3405,3405,3410,3405,4287
20230616,142300,12700981115,3405,3410,3410,3405,2761
20230616,142200,12691568765,3410,3405,3410,3405,12464
20230616,142100,12649071800,3405,3405,3405,3400,14511
20230616,142000,12599664290,3405,3410,3410,3405,13045
20230616,141900,12555223805,3405,3400,3410,3400,11110
20230616,141800,12517398070,3400,3410,3415,3400,27423
20230616,141700,12424005040,3415,3410,3415,3410,5357
20230616,141600,12405716295,3410,3415,3420,3405,7656
20230616,141500,12379581550,3415,3420,3420,3415,7051
20230616,141400,12355482240,3415,3410,3420,3410,8590
20230616,141300,12326156120,3405,3410,3415,3405,14317
20230616,141200,12277307505,3410,3405,3410,3405,6575
20230616,141100,12254901165,3405,3405,3410,3405,7053
20230616,141000,12230855020,3405,3410,3410,3405,8185
20230616,140900,12202949975,3405,3400,3410,3400,3226
20230616,140800,12191961285,3410,3390,3410,3390,40940
20230616,140700,12052787200,3395,3390,3395,3390,2675
20230616,140600,12043709050,3395,3400,3400,3395,7517
20230616,140500,12018176090,3400,3400,3400,3395,6051
20230616,140400,11997612800,3400,3395,3400,3395,4354
20230616,140300,11982819110,3395,3400,3400,3395,3543
20230616,140200,11970784865,3395,3395,3400,3395,6020
20230616,140100,11950341705,3395,3390,3395,3390,1680
20230616,140000,11944638995,3390,3395,3395,3390,4563
20230616,135900,11929163065,3395,3395,3395,3390,3306
20230616,135800,11917940110,3395,3395,3395,3390,2873
20230616,135700,11908195245,3395,3395,3395,3390,2942
20230616,135600,11898208310,3395,3390,3395,3390,5903
20230616,135500,11878177605,3395,3395,3395,3390,2692
20230616,135400,11869043815,3395,3395,3400,3390,3117
20230616,135300,11858462720,3395,3395,3395,3390,9753
20230616,135200,11825377140,3395,3400,3400,3390,5697
20230616,135100,11806019540,3400,3390,3400,3390,5980
20230616,135000,11785716815,3390,3385,3395,3385,5501
20230616,134900,11767073930,3390,3385,3390,3385,4819
20230616,134800,11750743170,3385,3385,3390,3385,3237
20230616,134700,11739781160,3390,3390,3390,3385,4279
20230616,134600,11725284875,3390,3390,3390,3385,2970
20230616,134500,11715225540,3390,3395,3395,3385,2402
20230616,134400,11707083935,3385,3385,3395,3380,8527
20230616,134300,11678205265,3385,3385,3385,3380,2392
20230616,134200,11670114245,3385,3380,3385,3375,20026
20230616,134100,11602429690,3380,3375,3380,3375,3587
20230616,134000,11590316595,3380,3375,3380,3375,3938
20230616,133900,11577011640,3375,3375,3380,3370,7192
20230616,133800,11552733805,3370,3370,3375,3370,3150
20230616,133700,11542108885,3370,3370,3380,3370,5382
20230616,133600,11523941945,3370,3375,3375,3370,1581
20230616,133500,11518607140,3370,3370,3375,3370,2220
20230616,133400,11511117555,3375,3375,3375,3370,9838
20230616,133300,11477914310,3375,3375,3380,3370,9951
20230616,133200,11444325950,3375,3375,3385,3375,36546
20230616,133100,11320927600,3375,3375,3375,3370,2430
20230616,133000,11312727435,3375,3375,3375,3370,970
20230616,132900,11309454855,3375,3375,3375,3370,2907
20230616,132800,11299649280,3375,3375,3375,3370,1410
20230616,132700,11294896445,3375,3370,3375,3370,2113
20230616,132600,11287772415,3375,3375,3375,3370,6802
20230616,132500,11264842635,3370,3375,3375,3370,915
20230616,132400,11261758885,3375,3375,3375,3370,14036
20230616,132300,11214388645,3380,3375,3380,3375,8666
20230616,132200,11185138825,3375,3380,3380,3370,14164
20230616,132100,11137324695,3380,3380,3380,3375,1194
20230616,132000,11133289730,3375,3380,3385,3375,1540
20230616,131900,11128084155,3380,3385,3385,3380,2466
20230616,131800,11119749020,3385,3380,3385,3380,3626
20230616,131700,11107490315,3385,3390,3390,3385,6549
20230616,131600,11085319330,3390,3385,3390,3385,2274
20230616,131500,11077615710,3390,3390,3390,3385,1673
20230616,131400,11071945395,3390,3395,3395,3385,9543
20230616,131300,11039593090,3395,3400,3400,3395,5034
20230616,131200,11022500020,3400,3400,3400,3395,3761
20230616,131100,11009729120,3395,3395,3400,3395,3120
20230616,131000,10999130950,3395,3395,3395,3390,5745
20230616,130900,10979631405,3395,3395,3395,3390,1725
20230616,130800,10973782250,3390,3395,3395,3390,1129
20230616,130700,10969954375,3390,3395,3395,3390,1356
20230616,130600,10965356380,3395,3390,3395,3385,15853
20230616,130500,10911613815,3390,3390,3390,3385,6506
20230616,130400,10889580225,3390,3390,3390,3385,1146
20230616,130300,10885696205,3390,3385,3390,3380,6700
20230616,130200,10863025550,3385,3385,3385,3380,709
20230616,130100,10860626565,3385,3385,3385,3380,3475
20230616,130000,10848867585,3385,3380,3385,3375,12777
20230616,125900,10805684865,3375,3375,3380,3375,11508
20230616,125800,10766845065,3375,3380,3380,3375,4778
20230616,125700,10750719235,3380,3385,3385,3375,23660
20230616,125600,10670748385,3385,3380,3385,3380,1548
20230616,125500,10665513895,3380,3380,3385,3380,3237
20230616,125400,10654570590,3385,3385,3390,3385,16801
20230616,125300,10597681310,3390,3385,3390,3385,6287
20230616,125200,10576375050,3390,3385,3390,3385,572
20230616,125100,10574436745,3390,3390,3390,3385,3700
20230616,125000,10561899165,3385,3390,3390,3385,11619
20230616,124900,10522513795,3390,3390,3395,3390,5550
20230616,124800,10503695095,3390,3390,3395,3390,3093
20230616,124700,10493196225,3390,3395,3400,3390,13570
20230616,124600,10447126910,3400,3395,3400,3395,1537
20230616,124500,10441907080,3395,3400,3400,3395,323
20230616,124400,10440809615,3395,3400,3400,3395,612
20230616,124300,10438729695,3400,3400,3400,3395,830
20230616,124200,10435909675,3395,3400,3400,3395,2559
20230616,124100,10427221665,3400,3395,3400,3395,1624
20230616,124000,10421703820,3395,3395,3400,3395,9200
20230616,123900,10390469705,3395,3405,3410,3395,62903
20230616,123800,10176430175,3405,3410,3410,3405,1758
20230616,123700,10170436375,3405,3405,3410,3405,513
20230616,123600,10168689590,3410,3405,3410,3405,951
20230616,123500,10165448100,3405,3410,3410,3405,6290
20230616,123400,10144006250,3405,3405,3410,3405,1113
20230616,123300,10140216465,3405,3405,3410,3405,2464
20230616,123200,10131822345,3410,3410,3410,3405,687
20230616,123100,10129480550,3410,3410,3410,3405,778
20230616,123000,10126828640,3410,3410,3410,3405,10139
20230616,122900,10092287540,3410,3410,3410,3405,605
20230616,122800,10090225390,3405,3410,3415,3405,1518
20230616,122700,10085051875,3410,3415,3415,3410,3563
20230616,122600,10072902015,3415,3410,3415,3410,3021
20230616,122500,10062596640,3410,3410,3410,3410,1410
20230616,122400,10057788540,3410,3415,3415,3410,17747
20230616,122300,9997267435,3415,3420,3420,3410,1372
20230616,122200,9992578755,3415,3415,3420,3410,1776
20230616,122100,9986514175,3410,3415,3415,3410,613
20230616,122000,9984423730,3415,3420,3420,3415,4655
20230616,121900,9968526625,3420,3420,3420,3415,590
20230616,121800,9966509815,3420,3420,3420,3415,1185
20230616,121700,9962461250,3420,3415,3420,3410,4803
20230616,121600,9946075490,3415,3415,3415,3410,3890
20230616,121500,9932802145,3415,3415,3415,3410,2127
20230616,121400,9925541535,3415,3415,3420,3415,5016
20230616,121300,9908411890,3415,3415,3420,3415,2964
20230616,121200,9898284790,3410,3415,3415,3410,8626
20230616,121100,9868866380,3420,3420,3420,3415,22738
20230616,121000,9791212490,3420,3420,3425,3420,5741
20230616,120900,9771578015,3425,3420,3430,3420,544
20230616,120800,9769714015,3425,3430,3430,3420,24607
20230616,120700,9685448635,3430,3430,3430,3430,1521
20230616,120600,9680231605,3430,3430,3435,3430,2583
20230616,120500,9671366910,3430,3435,3435,3430,4631
20230616,120400,9655477790,3435,3435,3435,3430,2479
20230616,120300,9646973520,3430,3430,3435,3430,1916
20230616,120200,9640399890,3430,3435,3435,3430,1537
20230616,120100,9635125590,3435,3430,3435,3430,2025
20230616,120000,9628179180,3430,3435,3435,3430,5263
20230616,115900,9610125795,3430,3435,3435,3430,4219
20230616,115800,9595638565,3430,3425,3435,3425,3070
20230616,115700,9585105465,3425,3425,3430,3425,14135
20230616,115600,9536632385,3425,3425,3430,3425,579
20230616,115500,9534647960,3430,3430,3430,3425,5585
20230616,115400,9515494710,3430,3425,3430,3425,3390
20230616,115300,9503869115,3425,3430,3430,3425,1059
20230616,115200,9500239960,3430,3430,3430,3425,3088
20230616,115100,9489652500,3430,3430,3430,3425,335
20230616,115000,9488504345,3430,3430,3430,3425,4816
20230616,114900,9472001285,3430,3425,3430,3425,3448
20230616,114800,9460182425,3425,3420,3430,3420,790
20230616,114700,9457476715,3430,3430,3430,3425,15169
20230616,114600,9405521035,3425,3435,3435,3425,7638
20230616,114500,9379329220,3435,3430,3435,3430,2167
20230616,114400,9371893315,3430,3430,3435,3430,3029
20230616,114300,9361501095,3430,3430,3435,3430,4149
20230616,114200,9347263945,3435,3435,3435,3430,3544
20230616,114100,9335096090,3435,3435,3435,3430,3284
20230616,114000,9323821915,3435,3430,3435,3430,2191
20230616,113900,9316305220,3430,3435,3435,3430,11576
20230616,113800,9276596780,3435,3435,3440,3430,9948
20230616,113700,9242425200,3435,3435,3435,3430,12371
20230616,113600,9199931590,3435,3435,3435,3430,4380
20230616,113500,9184887190,3435,3435,3440,3435,3932
20230616,113400,9171380750,3430,3435,3435,3430,7024
20230616,113300,9147255695,3440,3435,3440,3435,2237
20230616,113200,9139566575,3435,3440,3440,3435,3203
20230616,113100,9128559460,3435,3440,3440,3435,6402
20230616,113000,9106555930,3440,3440,3440,3435,1455
20230616,112900,9101556135,3435,3435,3440,3435,2077
20230616,112800,9094417875,3435,3440,3440,3435,2701
20230616,112700,9085133710,3435,3440,3440,3435,3694
20230616,112600,9072443540,3440,3440,3440,3435,2638
20230616,112500,9063376265,3440,3440,3440,3435,2275
20230616,112400,9055558475,3440,3435,3440,3435,3801
20230616,112300,9042489650,3435,3440,3440,3430,2161
20230616,112200,9035067720,3440,3430,3440,3430,2355
20230616,112100,9026984895,3430,3430,3435,3430,3884
20230616,112000,9013653580,3435,3430,3435,3430,3960
20230616,111900,9000066760,3435,3430,3435,3430,4447
20230616,111800,8984809205,3430,3425,3430,3425,6441
20230616,111700,8962730555,3430,3430,3430,3425,3508
20230616,111600,8950699090,3430,3425,3435,3425,6274
20230616,111500,8929186715,3425,3425,3430,3425,8478
20230616,111400,8900115740,3430,3430,3430,3425,12613
20230616,111300,8856905550,3425,3435,3435,3425,5843
20230616,111200,8836852365,3435,3430,3435,3425,6914
20230616,111100,8813137860,3430,3430,3430,3425,2083
20230616,111000,8805994115,3430,3425,3430,3425,2475
20230616,110900,8797511240,3425,3430,3430,3425,998
20230616,110800,8794088910,3430,3430,3430,3425,1382
20230616,110700,8789350820,3435,3430,3435,3430,4478
20230616,110600,8773987620,3430,3430,3435,3430,5004
20230616,110500,8756823805,3435,3435,3435,3430,7097
20230616,110400,8732467805,3430,3435,3440,3430,5944
20230616,110300,8712049415,3435,3435,3440,3435,1312
20230616,110200,8707540450,3440,3440,3440,3435,3125
20230616,110100,8696797360,3440,3440,3440,3435,1868
20230616,110000,8690375900,3440,3430,3440,3430,3170
20230616,105900,8679488485,3435,3435,3440,3435,4675
20230616,105800,8663425845,3435,3440,3440,3430,6118
20230616,105700,8642409855,3440,3440,3445,3430,12302
20230616,105600,8600132895,3445,3445,3445,3440,5078
20230616,105500,8582659925,3445,3445,3445,3440,3055
20230616,105400,8572138130,3440,3445,3445,3440,2816
20230616,105300,8562442435,3440,3445,3445,3440,7967
20230616,105200,8535027655,3445,3445,3450,3440,2979
20230616,105100,8524769540,3440,3450,3450,3440,1621
20230616,105000,8519182180,3450,3445,3450,3440,6799
20230616,104900,8495747690,3445,3450,3450,3445,10185
20230616,104800,8460613515,3450,3450,3450,3445,2280
20230616,104700,8452749955,3450,3450,3450,3445,4047
20230616,104600,8438788940,3445,3445,3450,3445,1252
20230616,104500,8434472405,3445,3445,3450,3445,3867
20230616,104400,8421144705,3450,3445,3450,3440,5409
20230616,104300,8402511610,3445,3445,3445,3440,3234
20230616,104200,8391371330,3445,3450,3450,3440,6805
20230616,104100,8367916340,3450,3450,3450,3445,3204
20230616,104000,8356864885,3445,3450,3450,3445,3512
20230616,103900,8344765405,3450,3445,3450,3445,4700
20230616,103800,8328569980,3445,3445,3445,3440,2356
20230616,103700,8320454380,3445,3445,3445,3440,2608
20230616,103600,8311478515,3445,3445,3445,3440,1987
20230616,103500,8304634125,3440,3450,3450,3440,4408
20230616,103400,8289442630,3445,3440,3450,3440,5610
20230616,103300,8270127395,3445,3445,3450,3440,9271
20230616,103200,8238180770,3445,3445,3445,3440,18729
20230616,103100,8173660745,3440,3440,3445,3435,2582
20230616,103000,8164776770,3440,3440,3440,3435,4762
20230616,102900,8148397925,3435,3430,3440,3430,4572
20230616,102800,8132694950,3435,3425,3435,3425,1658
20230616,102700,8127006125,3425,3430,3435,3425,2866
20230616,102600,8117182995,3430,3430,3435,3425,6779
20230616,102500,8093932490,3435,3440,3440,3435,4400
20230616,102400,8078806910,3435,3435,3440,3435,1813
20230616,102300,8072576905,3440,3445,3445,3435,6125
20230616,102200,8051498610,3445,3440,3445,3440,2968
20230616,102100,8041283600,3440,3445,3445,3440,1711
20230616,102000,8035392195,3445,3445,3445,3440,2133
20230616,101900,8028045460,3445,3445,3445,3440,1265
20230616,101800,8023690850,3445,3445,3445,3440,2853
20230616,101700,8013865185,3445,3440,3445,3440,2439
20230616,101600,8005465130,3445,3440,3445,3440,2126
20230616,101500,7998148405,3440,3450,3450,3440,7004
20230616,101400,7974019740,3450,3440,3450,3440,3846
20230616,101300,7960773350,3445,3440,3445,3440,8583
20230616,101200,7931226260,3435,3430,3440,3425,34988
20230616,101100,7811347110,3430,3425,3435,3425,4018
20230616,101000,7797568890,3435,3440,3440,3425,7978
20230616,100900,7770168510,3435,3435,3440,3435,7336
20230616,100800,7744961995,3435,3445,3445,3435,14090
20230616,100700,7696500030,3445,3445,3445,3435,6354
20230616,100600,7674626445,3440,3445,3445,3440,8394
20230616,100500,7645733630,3445,3455,3455,3440,4474
20230616,100400,7630314510,3445,3455,3455,3445,19407
20230616,100300,7563368640,3455,3445,3455,3445,3726
20230616,100200,7550504215,3450,3460,3460,3445,8110
20230616,100100,7522501705,3455,3460,3460,3455,5440
20230616,100000,7503697145,3460,3460,3465,3455,4418
20230616,095900,7488406960,3450,3450,3460,3450,23453
20230616,095800,7407372800,3450,3450,3450,3445,13482
20230616,095700,7360870650,3450,3445,3450,3440,22101
20230616,095600,7284738875,3445,3445,3445,3440,7706
20230616,095500,7258197065,3445,3440,3445,3440,7843
20230616,095400,7231181450,3440,3445,3445,3435,10187
20230616,095300,7196094085,3445,3435,3450,3430,16337
20230616,095200,7139884650,3430,3425,3435,3420,29173
20230616,095100,7039898045,3425,3420,3430,3420,14573
20230616,095000,6989990480,3420,3435,3440,3420,33936
20230616,094900,6873721885,3435,3445,3450,3430,27514
20230616,094800,6779095905,3450,3460,3460,3445,14171
20230616,094700,6730157275,3460,3455,3465,3455,17433
20230616,094600,6669868625,3455,3450,3460,3450,14283
20230616,094500,6620516400,3455,3460,3460,3450,8804
20230616,094400,6590083290,3460,3460,3460,3445,14797
20230616,094300,6539004115,3445,3460,3470,3445,30591
20230616,094200,6433387280,3465,3475,3475,3450,42593
20230616,094100,6285847290,3470,3475,3480,3470,16246
20230616,094000,6229419370,3475,3470,3480,3470,10506
20230616,093900,6192907040,3475,3475,3480,3470,19001
20230616,093800,6126875800,3475,3475,3480,3470,32429
20230616,093700,6014117915,3475,3465,3480,3465,52619
20230616,093600,5831422725,3465,3470,3470,3465,22005
20230616,093500,5755117425,3470,3465,3470,3460,18439
20230616,093400,5691243110,3465,3470,3470,3455,24072
20230616,093300,5607840720,3470,3460,3470,3455,35643
20230616,093200,5484330800,3455,3470,3470,3445,43566
20230616,093100,5333335495,3470,3485,3490,3465,49187
20230616,093000,5162107795,3485,3475,3490,3470,86764
20230616,092900,4859716185,3475,3445,3475,3440,136444
20230616,092800,4388170545,3445,3430,3450,3425,134382
20230616,092700,3926118945,3430,3425,3430,3420,63693
20230616,092600,3707818125,3425,3415,3425,3415,44773
20230616,092500,3554680655,3420,3410,3420,3405,43061
20230616,092400,3407719720,3410,3410,3410,3405,19602
20230616,092300,3340884320,3410,3400,3410,3395,25987
20230616,092200,3252486000,3395,3400,3400,3395,20327
20230616,092100,3183424395,3400,3405,3410,3400,21220
20230616,092000,3111171035,3410,3410,3410,3405,16990
20230616,091900,3053274560,3410,3405,3410,3400,18720
20230616,091800,2989531255,3405,3385,3405,3385,83380
20230616,091700,2706415650,3380,3385,3390,3380,7961
20230616,091600,2679473555,3385,3395,3395,3385,8489
20230616,091500,2650728180,3390,3375,3395,3375,31987
20230616,091400,2542304490,3375,3385,3395,3375,22953
20230616,091300,2464546570,3390,3390,3390,3385,13798
20230616,091200,2417774950,3390,3385,3390,3385,19620
20230616,091100,2351345600,3385,3365,3385,3365,59828
20230616,091000,2149512215,3365,3370,3375,3360,19316
20230616,090900,2084446125,3370,3380,3385,3365,45661
20230616,090800,1930304230,3375,3385,3385,3375,42705
20230616,090700,1785973125,3380,3400,3405,3375,48377
20230616,090600,1621833955,3400,3420,3420,3390,62385
20230616,090500,1409283585,3415,3385,3420,3385,151801
20230616,090400,893049610,3390,3375,3395,3370,68502
20230616,090300,661151795,3390,3370,3395,3355,55855
20230616,090200,472139690,3375,3355,3375,3350,59059
20230616,090100,273603535,3360,3320,3360,3315,42836
20230616,090000,130426045,3320,3320,3320,3310,39297