stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,211000,7299290560,3640,3640,3640,3640,12538
20230614,210900,7299290560,3640,3640,3640,3640,0
20230614,210800,7299290560,3640,3640,3640,3640,0
20230614,210700,7299290560,3640,3640,3640,3640,0
20230614,210600,7299290560,3640,3640,3640,3640,0
20230614,210500,7299290560,3640,3640,3640,3640,0
20230614,210400,7299290560,3640,3640,3640,3640,0
20230614,210300,7299290560,3640,3640,3640,3640,0
20230614,210200,7299290560,3640,3640,3640,3640,0
20230614,210100,7299290560,3640,3640,3640,3640,0
20230614,210000,7299290560,3640,3640,3640,3640,0
20230614,205900,7299290560,3640,3640,3640,3640,0
20230614,205800,7299290560,3640,3640,3640,3640,0
20230614,205700,7299290560,3640,3640,3640,3640,0
20230614,205600,7299290560,3640,3640,3640,3640,0
20230614,205500,7299290560,3640,3640,3640,3640,0
20230614,205400,7299290560,3640,3640,3640,3640,0
20230614,205300,7299290560,3640,3640,3640,3640,0
20230614,205200,7299290560,3640,3640,3640,3640,0
20230614,205100,7299290560,3640,3640,3640,3640,0
20230614,205000,7299290560,3640,3640,3640,3640,0
20230614,204900,7299290560,3640,3640,3640,3640,0
20230614,204800,7299290560,3640,3640,3640,3640,0
20230614,204700,7299290560,3640,3640,3640,3640,0
20230614,204600,7299290560,3640,3640,3640,3640,0
20230614,204500,7299290560,3640,3640,3640,3640,0
20230614,204400,7299290560,3640,3640,3640,3640,0
20230614,204300,7299290560,3640,3640,3640,3640,0
20230614,204200,7299290560,3640,3640,3640,3640,0
20230614,204100,7299290560,3640,3640,3640,3640,0
20230614,204000,7299290560,3640,3640,3640,3640,12538
20230614,203900,7299290560,3640,3640,3640,3640,0
20230614,203800,7299290560,3640,3640,3640,3640,0
20230614,203700,7299290560,3640,3640,3640,3640,0
20230614,203600,7299290560,3640,3640,3640,3640,0
20230614,203500,7299290560,3640,3640,3640,3640,0
20230614,203400,7299290560,3640,3640,3640,3640,0
20230614,203300,7299290560,3640,3640,3640,3640,0
20230614,203200,7299290560,3640,3640,3640,3640,0
20230614,203100,7299290560,3640,3640,3640,3640,0
20230614,203000,7299290560,3640,3640,3640,3640,0
20230614,202900,7299290560,3640,3640,3640,3640,0
20230614,202800,7299290560,3640,3640,3640,3640,0
20230614,202700,7299290560,3640,3640,3640,3640,0
20230614,202600,7299290560,3640,3640,3640,3640,0
20230614,202500,7299290560,3640,3640,3640,3640,0
20230614,202400,7299290560,3640,3640,3640,3640,0
20230614,202300,7299290560,3640,3640,3640,3640,0
20230614,202200,7299290560,3640,3640,3640,3640,0
20230614,202100,7299290560,3640,3640,3640,3640,0
20230614,202000,7299290560,3640,3640,3640,3640,0
20230614,201900,7299290560,3640,3640,3640,3640,0
20230614,201800,7299290560,3640,3640,3640,3640,0
20230614,201700,7299290560,3640,3640,3640,3640,0
20230614,201600,7299290560,3640,3640,3640,3640,0
20230614,201500,7299290560,3640,3640,3640,3640,0
20230614,201400,7299290560,3640,3640,3640,3640,0
20230614,201300,7299290560,3640,3640,3640,3640,0
20230614,201200,7299290560,3640,3640,3640,3640,0
20230614,201100,7299290560,3640,3640,3640,3640,0
20230614,201000,7299290560,3640,3640,3640,3640,12538
20230614,200900,7299290560,3640,3640,3640,3640,0
20230614,200800,7299290560,3640,3640,3640,3640,0
20230614,200700,7299290560,3640,3640,3640,3640,0
20230614,200600,7299290560,3640,3640,3640,3640,0
20230614,200500,7299290560,3640,3640,3640,3640,0
20230614,200400,7299290560,3640,3640,3640,3640,0
20230614,200300,7299290560,3640,3640,3640,3640,0
20230614,200200,7299290560,3640,3640,3640,3640,0
20230614,200100,7299290560,3640,3640,3640,3640,0
20230614,200000,7299290560,3640,3640,3640,3640,0
20230614,195900,7299290560,3640,3640,3640,3640,0
20230614,195800,7299290560,3640,3640,3640,3640,0
20230614,195700,7299290560,3640,3640,3640,3640,0
20230614,195600,7299290560,3640,3640,3640,3640,0
20230614,195500,7299290560,3640,3640,3640,3640,0
20230614,195400,7299290560,3640,3640,3640,3640,0
20230614,195300,7299290560,3640,3640,3640,3640,0
20230614,195200,7299290560,3640,3640,3640,3640,0
20230614,195100,7299290560,3640,3640,3640,3640,0
20230614,195000,7299290560,3640,3640,3640,3640,0
20230614,194900,7299290560,3640,3640,3640,3640,0
20230614,194800,7299290560,3640,3640,3640,3640,0
20230614,194700,7299290560,3640,3640,3640,3640,0
20230614,194600,7299290560,3640,3640,3640,3640,0
20230614,194500,7299290560,3640,3640,3640,3640,0
20230614,194400,7299290560,3640,3640,3640,3640,0
20230614,194300,7299290560,3640,3640,3640,3640,0
20230614,194200,7299290560,3640,3640,3640,3640,0
20230614,194100,7299290560,3640,3640,3640,3640,0
20230614,194000,7299290560,3640,3640,3640,3640,12538
20230614,193900,7299290560,3640,3640,3640,3640,0
20230614,193800,7299290560,3640,3640,3640,3640,0
20230614,193700,7299290560,3640,3640,3640,3640,0
20230614,193600,7299290560,3640,3640,3640,3640,0
20230614,193500,7299290560,3640,3640,3640,3640,0
20230614,193400,7299290560,3640,3640,3640,3640,0
20230614,193300,7299290560,3640,3640,3640,3640,0
20230614,193200,7299290560,3640,3640,3640,3640,0
20230614,193100,7299290560,3640,3640,3640,3640,0
20230614,193000,7299290560,3640,3640,3640,3640,0
20230614,192900,7299290560,3640,3640,3640,3640,0
20230614,192800,7299290560,3640,3640,3640,3640,0
20230614,192700,7299290560,3640,3640,3640,3640,0
20230614,192600,7299290560,3640,3640,3640,3640,0
20230614,192500,7299290560,3640,3640,3640,3640,0
20230614,192400,7299290560,3640,3640,3640,3640,0
20230614,192300,7299290560,3640,3640,3640,3640,0
20230614,192200,7299290560,3640,3640,3640,3640,0
20230614,192100,7299290560,3640,3640,3640,3640,0
20230614,192000,7299290560,3640,3640,3640,3640,0
20230614,191900,7299290560,3640,3640,3640,3640,0
20230614,191800,7299290560,3640,3640,3640,3640,0
20230614,191700,7299290560,3640,3640,3640,3640,0
20230614,191600,7299290560,3640,3640,3640,3640,0
20230614,191500,7299290560,3640,3640,3640,3640,0
20230614,191400,7299290560,3640,3640,3640,3640,0
20230614,191300,7299290560,3640,3640,3640,3640,0
20230614,191200,7299290560,3640,3640,3640,3640,0
20230614,191100,7299290560,3640,3640,3640,3640,0
20230614,191000,7299290560,3640,3640,3640,3640,12538
20230614,190900,7299290560,3640,3640,3640,3640,0
20230614,190800,7299290560,3640,3640,3640,3640,0
20230614,190700,7299290560,3640,3640,3640,3640,0
20230614,190600,7299290560,3640,3640,3640,3640,0
20230614,190500,7299290560,3640,3640,3640,3640,0
20230614,190400,7299290560,3640,3640,3640,3640,0
20230614,190300,7299290560,3640,3640,3640,3640,0
20230614,190200,7299290560,3640,3640,3640,3640,0
20230614,190100,7299290560,3640,3640,3640,3640,0
20230614,190000,7299290560,3640,3640,3640,3640,0
20230614,185900,7299290560,3640,3640,3640,3640,0
20230614,185800,7299290560,3640,3640,3640,3640,0
20230614,185700,7299290560,3640,3640,3640,3640,0
20230614,185600,7299290560,3640,3640,3640,3640,0
20230614,185500,7299290560,3640,3640,3640,3640,0
20230614,185400,7299290560,3640,3640,3640,3640,0
20230614,185300,7299290560,3640,3640,3640,3640,0
20230614,185200,7299290560,3640,3640,3640,3640,0
20230614,185100,7299290560,3640,3640,3640,3640,0
20230614,185000,7299290560,3640,3640,3640,3640,0
20230614,184900,7299290560,3640,3640,3640,3640,0
20230614,184800,7299290560,3640,3640,3640,3640,0
20230614,184700,7299290560,3640,3640,3640,3640,0
20230614,184600,7299290560,3640,3640,3640,3640,0
20230614,184500,7299290560,3640,3640,3640,3640,0
20230614,184400,7299290560,3640,3640,3640,3640,0
20230614,184300,7299290560,3640,3640,3640,3640,0
20230614,184200,7299290560,3640,3640,3640,3640,0
20230614,184100,7299290560,3640,3640,3640,3640,0
20230614,184000,7299290560,3640,3640,3640,3640,12538
20230614,183900,7299290560,3640,3640,3640,3640,0
20230614,183800,7299290560,3640,3640,3640,3640,0
20230614,183700,7299290560,3640,3640,3640,3640,0
20230614,183600,7299290560,3640,3640,3640,3640,0
20230614,183500,7299290560,3640,3640,3640,3640,0
20230614,183400,7299290560,3640,3640,3640,3640,0
20230614,183300,7299290560,3640,3640,3640,3640,0
20230614,183200,7299290560,3640,3640,3640,3640,0
20230614,183100,7299290560,3640,3640,3640,3640,0
20230614,183000,7299290560,3640,3640,3640,3640,0
20230614,182900,7299290560,3640,3640,3640,3640,0
20230614,182800,7299290560,3640,3640,3640,3640,0
20230614,182700,7299290560,3640,3640,3640,3640,0
20230614,182600,7299290560,3640,3640,3640,3640,0
20230614,182500,7299290560,3640,3640,3640,3640,0
20230614,182400,7299290560,3640,3640,3640,3640,0
20230614,182300,7299290560,3640,3640,3640,3640,0
20230614,182200,7299290560,3640,3640,3640,3640,0
20230614,182100,7299290560,3640,3640,3640,3640,0
20230614,182000,7299290560,3640,3640,3640,3640,0
20230614,181900,7299290560,3640,3640,3640,3640,0
20230614,181800,7299290560,3640,3640,3640,3640,0
20230614,181700,7299290560,3640,3640,3640,3640,0
20230614,181600,7299290560,3640,3640,3640,3640,0
20230614,181500,7299290560,3640,3640,3640,3640,0
20230614,181400,7299290560,3640,3640,3640,3640,0
20230614,181300,7299290560,3640,3640,3640,3640,0
20230614,181200,7299290560,3640,3640,3640,3640,0
20230614,181100,7299290560,3640,3640,3640,3640,0
20230614,181000,7299290560,3640,3640,3640,3640,12538
20230614,180900,7299290560,3640,3640,3640,3640,0
20230614,180800,7299290560,3640,3640,3640,3640,0
20230614,180700,7299290560,3640,3640,3640,3640,0
20230614,180600,7299290560,3640,3640,3640,3640,0
20230614,180500,7299290560,3640,3640,3640,3640,0
20230614,180400,7299290560,3640,3640,3640,3640,0
20230614,180300,7299290560,3640,3640,3640,3640,0
20230614,180200,7299290560,3640,3640,3640,3640,0
20230614,180100,7299290560,3640,3640,3640,3640,0
20230614,180000,7299290560,3640,3640,3640,3640,0
20230614,175900,7299290560,3640,3640,3640,3640,0
20230614,175800,7299290560,3640,3640,3640,3640,0
20230614,175700,7299290560,3640,3640,3640,3640,0
20230614,175600,7299290560,3640,3640,3640,3640,0
20230614,175500,7299290560,3640,3640,3640,3640,0
20230614,175400,7299290560,3640,3640,3640,3640,0
20230614,175300,7299290560,3640,3640,3640,3640,0
20230614,175200,7299290560,3640,3640,3640,3640,0
20230614,175100,7299290560,3640,3640,3640,3640,0
20230614,175000,7299290560,3640,3640,3640,3640,0
20230614,174900,7299290560,3640,3640,3640,3640,0
20230614,174800,7299290560,3640,3640,3640,3640,0
20230614,174700,7299290560,3640,3640,3640,3640,0
20230614,174600,7299290560,3640,3640,3640,3640,0
20230614,174500,7299290560,3640,3640,3640,3640,0
20230614,174400,7299290560,3640,3640,3640,3640,0
20230614,174300,7299290560,3640,3640,3640,3640,0
20230614,174200,7299290560,3640,3640,3640,3640,0
20230614,174100,7299290560,3640,3640,3640,3640,0
20230614,174000,7299290560,3640,3640,3640,3640,12538
20230614,173900,7299290560,3640,3640,3640,3640,0
20230614,173800,7299290560,3640,3640,3640,3640,0
20230614,173700,7299290560,3640,3640,3640,3640,0
20230614,173600,7299290560,3640,3640,3640,3640,0
20230614,173500,7299290560,3640,3640,3640,3640,0
20230614,173400,7299290560,3640,3640,3640,3640,0
20230614,173300,7299290560,3640,3640,3640,3640,0
20230614,173200,7299290560,3640,3640,3640,3640,0
20230614,173100,7299290560,3640,3640,3640,3640,0
20230614,173000,7299290560,3640,3640,3640,3640,0
20230614,172900,7299290560,3640,3640,3640,3640,0
20230614,172800,7299290560,3640,3640,3640,3640,0
20230614,172700,7299290560,3640,3640,3640,3640,0
20230614,172600,7299290560,3640,3640,3640,3640,0
20230614,172500,7299290560,3640,3640,3640,3640,0
20230614,172400,7299290560,3640,3640,3640,3640,0
20230614,172300,7299290560,3640,3640,3640,3640,0
20230614,172200,7299290560,3640,3640,3640,3640,0
20230614,172100,7299290560,3640,3640,3640,3640,0
20230614,172000,7299290560,3640,3640,3640,3640,0
20230614,171900,7299290560,3640,3640,3640,3640,0
20230614,171800,7299290560,3640,3640,3640,3640,0
20230614,171700,7299290560,3640,3640,3640,3640,0
20230614,171600,7299290560,3640,3640,3640,3640,0
20230614,171500,7299290560,3640,3640,3640,3640,0
20230614,171400,7299290560,3640,3640,3640,3640,0
20230614,171300,7299290560,3640,3640,3640,3640,0
20230614,171200,7299290560,3640,3640,3640,3640,0
20230614,171100,7299290560,3640,3640,3640,3640,0
20230614,171000,7299290560,3640,3640,3640,3640,12538
20230614,170900,7299290560,3640,3640,3640,3640,0
20230614,170800,7299290560,3640,3640,3640,3640,0
20230614,170700,7299290560,3640,3640,3640,3640,0
20230614,170600,7299290560,3640,3640,3640,3640,0
20230614,170500,7299290560,3640,3640,3640,3640,0
20230614,170400,7299290560,3640,3640,3640,3640,0
20230614,170300,7299290560,3640,3640,3640,3640,0
20230614,170200,7299290560,3640,3640,3640,3640,0
20230614,170100,7299290560,3640,3640,3640,3640,0
20230614,170000,7299290560,3640,3640,3640,3640,0
20230614,165900,7299290560,3640,3640,3640,3640,0
20230614,165800,7299290560,3640,3640,3640,3640,0
20230614,165700,7299290560,3640,3640,3640,3640,0
20230614,165600,7299290560,3640,3640,3640,3640,0
20230614,165500,7299290560,3640,3640,3640,3640,0
20230614,165400,7299290560,3640,3640,3640,3640,0
20230614,165300,7299290560,3640,3640,3640,3640,0
20230614,165200,7299290560,3640,3640,3640,3640,0
20230614,165100,7299290560,3640,3640,3640,3640,0
20230614,165000,7299290560,3640,3640,3640,3640,0
20230614,164900,7299290560,3640,3640,3640,3640,0
20230614,164800,7299290560,3640,3640,3640,3640,0
20230614,164700,7299290560,3640,3640,3640,3640,0
20230614,164600,7299290560,3640,3640,3640,3640,0
20230614,164500,7299290560,3640,3640,3640,3640,0
20230614,164400,7299290560,3640,3640,3640,3640,0
20230614,164300,7299290560,3640,3640,3640,3640,0
20230614,164200,7299290560,3640,3640,3640,3640,0
20230614,164100,7299290560,3640,3640,3640,3640,0
20230614,164000,7299290560,3640,3640,3640,3640,12538
20230614,163900,7299290560,3640,3640,3640,3640,0
20230614,163800,7299290560,3640,3640,3640,3640,0
20230614,163700,7299290560,3640,3640,3640,3640,0
20230614,163600,7299290560,3640,3640,3640,3640,0
20230614,163500,7299290560,3640,3640,3640,3640,0
20230614,163400,7299290560,3640,3640,3640,3640,0
20230614,163300,7299290560,3640,3640,3640,3640,0
20230614,163200,7299290560,3640,3640,3640,3640,0
20230614,163100,7299290560,3640,3640,3640,3640,0
20230614,163000,7299290560,3640,3640,3640,3640,0
20230614,162900,7299290560,3640,3640,3640,3640,0
20230614,162800,7299290560,3640,3640,3640,3640,0
20230614,162700,7299290560,3640,3640,3640,3640,0
20230614,162600,7299290560,3640,3640,3640,3640,0
20230614,162500,7299290560,3640,3640,3640,3640,0
20230614,162400,7299290560,3640,3640,3640,3640,0
20230614,162300,7299290560,3640,3640,3640,3640,0
20230614,162200,7299290560,3640,3640,3640,3640,0
20230614,162100,7299290560,3640,3640,3640,3640,0
20230614,162000,7299290560,3640,3640,3640,3640,0
20230614,161900,7299290560,3640,3640,3640,3640,0
20230614,161800,7299290560,3640,3640,3640,3640,0
20230614,161700,7299290560,3640,3640,3640,3640,0
20230614,161600,7299290560,3640,3640,3640,3640,0
20230614,161500,7299290560,3640,3640,3640,3640,0
20230614,161400,7299290560,3640,3640,3640,3640,0
20230614,161300,7299290560,3640,3640,3640,3640,0
20230614,161200,7299290560,3640,3640,3640,3640,0
20230614,161100,7299290560,3640,3640,3640,3640,0
20230614,161000,7299290560,3640,3640,3640,3640,12538
20230614,160900,7299290560,3640,3640,3640,3640,0
20230614,160800,7299290560,3640,3640,3640,3640,0
20230614,160700,7299290560,3640,3640,3640,3640,0
20230614,160600,7299290560,3640,3640,3640,3640,0
20230614,160500,7299290560,3640,3640,3640,3640,0
20230614,160400,7299290560,3640,3640,3640,3640,0
20230614,160300,7299290560,3640,3640,3640,3640,0
20230614,160200,7299290560,3640,3640,3640,3640,0
20230614,160100,7299290560,3640,3640,3640,3640,0
20230614,160000,7299290560,3640,3640,3640,3640,0
20230614,155900,7299290560,3640,3640,3640,3640,0
20230614,155800,7299290560,3640,3640,3640,3640,0
20230614,155700,7299290560,3640,3640,3640,3640,0
20230614,155600,7299290560,3640,3640,3640,3640,0
20230614,155500,7299290560,3640,3640,3640,3640,0
20230614,155400,7299290560,3640,3640,3640,3640,0
20230614,155300,7299290560,3640,3640,3640,3640,0
20230614,155200,7299290560,3640,3640,3640,3640,0
20230614,155100,7299290560,3640,3640,3640,3640,0
20230614,155000,7299290560,3640,3640,3640,3640,0
20230614,154900,7299290560,3640,3640,3640,3640,0
20230614,154800,7299290560,3640,3640,3640,3640,0
20230614,154700,7299290560,3640,3640,3640,3640,0
20230614,154600,7299290560,3640,3640,3640,3640,0
20230614,154500,7299290560,3640,3640,3640,3640,0
20230614,154400,7299290560,3640,3640,3640,3640,0
20230614,154300,7299290560,3640,3640,3640,3640,0
20230614,154200,7299290560,3640,3640,3640,3640,0
20230614,154100,7299290560,3640,3640,3640,3640,0
20230614,154000,7299290560,3640,3640,3640,3640,12538
20230614,153900,7299290560,3640,3640,3640,3640,0
20230614,153800,7299290560,3640,3640,3640,3640,0
20230614,153700,7299290560,3640,3640,3640,3640,0
20230614,153600,7299290560,3640,3640,3640,3640,0
20230614,153500,7299290560,3640,3640,3640,3640,0
20230614,153400,7299290560,3640,3640,3640,3640,0
20230614,153300,7299290560,3640,3640,3640,3640,0
20230614,153200,7299290560,3640,3640,3640,3640,0
20230614,153100,7299290560,3640,3640,3640,3640,0
20230614,153000,7299290560,3640,3640,3640,3640,12538
20230614,152900,7253652240,3640,3640,3640,3640,0
20230614,152800,7253652240,3640,3640,3640,3640,0
20230614,152700,7253652240,3640,3640,3640,3640,0
20230614,152600,7253652240,3640,3640,3640,3640,0
20230614,152500,7253652240,3640,3640,3640,3640,0
20230614,152400,7253652240,3640,3640,3640,3640,0
20230614,152300,7253652240,3640,3640,3640,3640,0
20230614,152200,7253652240,3640,3640,3640,3640,0
20230614,152100,7253652240,3640,3640,3640,3640,0
20230614,152000,7253652240,3640,3640,3640,3640,0
20230614,151900,7253652240,3640,3640,3645,3600,88488
20230614,151800,6933917775,3640,3630,3640,3630,9085
20230614,151700,6900897820,3630,3630,3635,3630,5799
20230614,151600,6879841585,3630,3640,3640,3630,371
20230614,151500,6878492940,3625,3620,3640,3620,1408
20230614,151400,6873394435,3620,3630,3630,3620,15775
20230614,151300,6816216340,3630,3640,3640,3630,2761
20230614,151200,6806190685,3635,3635,3635,3635,541
20230614,151100,6804224150,3640,3640,3645,3630,2764
20230614,151000,6794173080,3645,3640,3645,3635,1766
20230614,150900,6787744550,3640,3635,3640,3635,3000
20230614,150800,6776830600,3630,3635,3635,3630,2013
20230614,150700,6769519305,3635,3635,3640,3635,2094
20230614,150600,6761900320,3640,3635,3640,3635,127
20230614,150500,6761438315,3640,3630,3640,3625,463
20230614,150400,6759758415,3630,3640,3640,3630,11
20230614,150300,6759718425,3620,3630,3630,3620,20108
20230614,150200,6686883565,3635,3650,3650,3630,890
20230614,150100,6683650765,3650,3650,3650,3630,2507
20230614,150000,6674542035,3650,3645,3650,3640,1507
20230614,145900,6669042535,3640,3660,3660,3630,25501
20230614,145800,6576300135,3650,3660,3660,3650,803
20230614,145700,6573364185,3660,3665,3665,3660,53
20230614,145600,6573170080,3665,3650,3665,3650,2621
20230614,145500,6563601615,3645,3645,3665,3645,738
20230614,145400,6560911585,3645,3665,3665,3645,458
20230614,145300,6559239635,3640,3665,3665,3640,6834
20230614,145200,6534292645,3660,3660,3670,3660,3660
20230614,145100,6520884965,3660,3660,3670,3660,63
20230614,145000,6520654375,3660,3665,3670,3660,1993
20230614,144900,6513354045,3665,3660,3670,3660,827
20230614,144800,6510323585,3660,3665,3670,3660,4140
20230614,144700,6495162950,3670,3670,3670,3665,117
20230614,144600,6494734135,3665,3670,3670,3665,598
20230614,144500,6492541915,3670,3665,3670,3665,1691
20230614,144400,6486339295,3665,3660,3665,3660,1675
20230614,144300,6480203970,3660,3660,3660,3650,4217
20230614,144200,6464783300,3660,3665,3665,3660,1821
20230614,144100,6458118435,3660,3660,3660,3660,400
20230614,144000,6456654435,3660,3660,3665,3660,2222
20230614,143900,6448521810,3660,3645,3660,3645,406
20230614,143800,6447039865,3645,3660,3660,3645,2121
20230614,143700,6439293010,3660,3655,3665,3640,20052
20230614,143600,6366241020,3670,3670,3670,3670,4
20230614,143500,6366226340,3655,3655,3670,3655,1607
20230614,143400,6360349665,3660,3665,3665,3660,975
20230614,143300,6356776900,3665,3670,3670,3660,1215
20230614,143200,6352324850,3675,3660,3675,3655,8613
20230614,143100,6320796700,3675,3675,3675,3660,531
20230614,143000,6318852775,3675,3675,3675,3665,5039
20230614,142900,6300383330,3675,3665,3675,3665,1060
20230614,142800,6296493430,3660,3675,3675,3660,30051
20230614,142700,6186424535,3675,3675,3675,3675,81
20230614,142600,6186126860,3680,3680,3680,3670,4559
20230614,142500,6169380615,3680,3680,3680,3675,584
20230614,142400,6167233100,3680,3680,3680,3680,300
20230614,142300,6166129100,3680,3675,3680,3675,2942
20230614,142200,6155307150,3675,3675,3675,3675,1243
20230614,142100,6150739125,3675,3680,3680,3670,1497
20230614,142000,6145239915,3680,3680,3680,3675,1391
20230614,141900,6140122790,3665,3660,3665,3660,4466
20230614,141800,6123760200,3660,3660,3660,3660,1807
20230614,141700,6117146580,3660,3665,3665,3660,3420
20230614,141600,6104621150,3665,3665,3665,3665,1027
20230614,141500,6100857195,3665,3680,3680,3665,334
20230614,141400,6099631585,3685,3660,3685,3660,2836
20230614,141300,6089242875,3660,3660,3660,3660,2042
20230614,141200,6081769155,3655,3650,3655,3650,181
20230614,141100,6081108460,3650,3640,3650,3640,7250
20230614,141000,6054691620,3640,3640,3640,3635,3367
20230614,140900,6042437390,3640,3635,3645,3630,2881
20230614,140800,6031968745,3645,3645,3650,3635,19220
20230614,140700,5962006125,3640,3645,3650,3640,2724
20230614,140600,5952086635,3645,3645,3650,3645,5309
20230614,140500,5932732130,3645,3650,3650,3645,7960
20230614,140400,5903716905,3645,3660,3660,3645,53579
20230614,140300,5707961900,3660,3665,3665,3660,8332
20230614,140200,5677427620,3670,3685,3685,3665,31188
20230614,140100,5562733160,3685,3690,3690,3685,16320
20230614,140000,5502592930,3690,3690,3690,3690,2100
20230614,135900,5494843930,3690,3690,3690,3690,236
20230614,135800,5493973090,3690,3690,3690,3685,18034
20230614,135700,5427427690,3690,3695,3695,3690,1884
20230614,135600,5420475560,3695,3695,3695,3695,818
20230614,135500,5417453050,3695,3695,3695,3695,5223
20230614,135400,5398154065,3715,3695,3715,3695,545
20230614,135300,5396140150,3695,3710,3715,3695,2284
20230614,135200,5387692825,3715,3700,3715,3700,902
20230614,135100,5384347985,3720,3700,3720,3695,3960
20230614,135000,5369681580,3710,3700,3715,3700,125
20230614,134900,5369218565,3700,3700,3715,3700,3118
20230614,134800,5357681860,3715,3715,3715,3690,1551
20230614,134700,5351943290,3715,3710,3715,3690,33271
20230614,134600,5228852050,3710,3710,3715,3705,1444
20230614,134500,5223494955,3710,3715,3720,3710,3475
20230614,134400,5210585640,3715,3715,3715,3715,2891
20230614,134300,5199845575,3715,3715,3715,3710,4157
20230614,134200,5184402325,3715,3715,3715,3710,267
20230614,134100,5183411000,3715,3720,3720,3715,7
20230614,134000,5183384970,3710,3720,3720,3710,594
20230614,133900,5181180125,3720,3715,3720,3715,422
20230614,133800,5179610640,3720,3720,3720,3720,7
20230614,133700,5179584600,3715,3715,3715,3715,300
20230614,133600,5178470100,3715,3715,3715,3715,193
20230614,133500,5177753105,3715,3720,3720,3715,2399
20230614,133400,5168840815,3715,3715,3715,3715,312
20230614,133300,5167681735,3720,3710,3720,3710,313
20230614,133200,5166519180,3715,3710,3715,3710,1021
20230614,133100,5162728765,3705,3705,3705,3705,280
20230614,133000,5161691365,3700,3705,3705,3700,1452
20230614,132900,5156313965,3700,3700,3700,3700,916
20230614,132800,5152924765,3700,3705,3705,3700,2865
20230614,132700,5142317280,3705,3700,3705,3700,641
20230614,132600,5139945545,3700,3700,3700,3700,333
20230614,132500,5138713445,3700,3700,3705,3700,2368
20230614,132400,5129951840,3700,3700,3700,3700,7238
20230614,132300,5103171240,3705,3700,3705,3700,3140
20230614,132200,5091553235,3700,3700,3700,3700,3063
20230614,132100,5080220135,3700,3705,3705,3700,2080
20230614,132000,5072521325,3705,3705,3705,3700,7371
20230614,131900,5045241280,3705,3705,3705,3700,6392
20230614,131800,5021580430,3705,3700,3710,3700,2312
20230614,131700,5013020280,3700,3705,3705,3700,3631
20230614,131600,4999579160,3705,3705,3705,3705,2879
20230614,131500,4988912465,3705,3705,3705,3705,9506
20230614,131400,4953692735,3710,3710,3710,3710,316
20230614,131300,4952520375,3710,3710,3710,3710,213
20230614,131200,4951730145,3710,3710,3715,3710,1983
20230614,131100,4944367530,3710,3710,3710,3710,2709
20230614,131000,4934317140,3715,3710,3715,3710,543
20230614,130900,4932302595,3710,3715,3715,3710,2098
20230614,130800,4924510355,3715,3715,3715,3715,0
20230614,130700,4924510355,3715,3715,3715,3710,1276
20230614,130600,4919773315,3715,3710,3715,3710,68
20230614,130500,4919521025,3710,3700,3710,3700,1187
20230614,130400,4915117555,3705,3705,3705,3705,168
20230614,130300,4914495115,3700,3705,3705,3700,962
20230614,130200,4910934645,3710,3705,3710,3705,501
20230614,130100,4909078435,3705,3700,3705,3700,3790
20230614,130000,4895053985,3700,3705,3705,3700,12068
20230614,125900,4850401515,3705,3705,3705,3705,878
20230614,125800,4847148525,3700,3705,3705,3700,1679
20230614,125700,4840927930,3705,3710,3710,3705,2002
20230614,125600,4833510510,3710,3705,3710,3705,2272
20230614,125500,4825084905,3705,3705,3705,3705,540
20230614,125400,4823084205,3705,3705,3715,3705,1134
20230614,125300,4818881735,3705,3715,3715,3705,7332
20230614,125200,4791716175,3710,3710,3710,3710,162
20230614,125100,4791115155,3710,3715,3715,3710,289
20230614,125000,4790042205,3710,3710,3710,3710,4177
20230614,124900,4774545535,3715,3710,3715,3710,859
20230614,124800,4771358635,3715,3720,3720,3710,6657
20230614,124700,4746637880,3720,3720,3720,3720,1123
20230614,124600,4742460320,3720,3725,3725,3715,3165
20230614,124500,4730695015,3720,3725,3725,3720,1754
20230614,124400,4724166415,3725,3730,3730,3725,4646
20230614,124300,4706859565,3730,3730,3730,3725,27
20230614,124200,4706758880,3730,3720,3730,3720,1471
20230614,124100,4701274405,3730,3725,3730,3720,3162
20230614,124000,4689502705,3730,3730,3730,3730,0
20230614,123900,4689502705,3730,3730,3730,3725,1248
20230614,123800,4684847685,3730,3730,3730,3730,54
20230614,123700,4684646265,3735,3735,3735,3735,3
20230614,123600,4684635060,3735,3730,3735,3730,458
20230614,123500,4682925375,3740,3740,3740,3740,18
20230614,123400,4682858055,3730,3730,3730,3730,690
20230614,123300,4680284355,3735,3735,3735,3735,800
20230614,123200,4677296355,3740,3740,3740,3715,6936
20230614,123100,4651407335,3735,3740,3740,3735,514
20230614,123000,4649486545,3740,3740,3740,3730,1628
20230614,122900,4643398265,3745,3735,3745,3735,576
20230614,122800,4641244030,3740,3740,3740,3740,103
20230614,122700,4640858810,3740,3735,3740,3730,945
20230614,122600,4637333710,3730,3730,3730,3730,26
20230614,122500,4637236730,3745,3740,3745,3740,1058
20230614,122400,4633277160,3745,3735,3745,3730,2884
20230614,122300,4622496425,3735,3730,3735,3730,3300
20230614,122200,4610172420,3730,3730,3730,3730,55
20230614,122100,4609967270,3725,3715,3725,3715,1297
20230614,122000,4605138955,3725,3715,3725,3715,470
20230614,121900,4603392320,3710,3720,3720,3710,126
20230614,121800,4602924600,3715,3710,3725,3710,760
20230614,121700,4600097675,3700,3715,3715,3700,5649
20230614,121600,4579158585,3725,3725,3725,3725,1
20230614,121500,4579154860,3725,3725,3725,3725,4220
20230614,121400,4563435360,3730,3720,3735,3700,6181
20230614,121300,4540508105,3735,3730,3735,3730,6236
20230614,121200,4517221970,3720,3705,3720,3705,2905
20230614,121100,4506430370,3720,3705,3720,3705,101
20230614,121000,4506055900,3705,3710,3710,3705,959
20230614,120900,4502502760,3705,3705,3705,3705,1045
20230614,120800,4498631035,3705,3700,3705,3700,1004
20230614,120700,4494916225,3705,3705,3705,3700,1092
20230614,120600,4490872165,3705,3705,3705,3705,18
20230614,120500,4490805475,3695,3700,3705,3695,2042
20230614,120400,4483258910,3705,3705,3705,3705,186
20230614,120300,4482569780,3695,3705,3705,3695,10782
20230614,120200,4442640775,3710,3710,3710,3705,253
20230614,120100,4441702795,3710,3705,3710,3700,3950
20230614,120000,4427083290,3700,3705,3705,3700,932
20230614,115900,4423631185,3705,3710,3710,3705,4103
20230614,115800,4408421980,3710,3710,3710,3705,1204
20230614,115700,4403958150,3710,3710,3710,3705,1588
20230614,115600,4398066940,3710,3710,3710,3710,4523
20230614,115500,4381286610,3715,3720,3720,3715,2764
20230614,115400,4371010570,3715,3715,3715,3715,5835
20230614,115300,4349333545,3715,3720,3720,3715,873
20230614,115200,4346090335,3720,3700,3720,3700,7779
20230614,115100,4317175045,3710,3705,3710,3700,2206
20230614,115000,4309006645,3700,3710,3710,3700,1134
20230614,114900,4304801490,3710,3710,3710,3710,2379
20230614,114800,4295975400,3700,3700,3705,3700,908
20230614,114700,4292615300,3695,3695,3695,3690,1716
20230614,114600,4286275790,3695,3695,3695,3690,6891
20230614,114500,4260813570,3695,3700,3700,3695,2304
20230614,114400,4252289630,3700,3700,3710,3695,2163
20230614,114300,4244286845,3700,3710,3710,3700,6503
20230614,114200,4220221245,3710,3700,3710,3700,12959
20230614,114100,4172267190,3705,3710,3710,3705,1943
20230614,114000,4165065595,3705,3700,3705,3700,2204
20230614,113900,4156903295,3700,3700,3705,3700,5667
20230614,113800,4135932450,3705,3710,3710,3705,2424
20230614,113700,4126951400,3710,3705,3710,3705,4180
20230614,113600,4111445620,3710,3710,3710,3705,1878
20230614,113500,4104483405,3710,3710,3720,3710,1928
20230614,113400,4097321825,3705,3720,3720,3705,355
20230614,113300,4096004925,3705,3705,3705,3705,1572
20230614,113200,4090180665,3705,3700,3705,3700,3105
20230614,113100,4078686720,3705,3700,3705,3695,1712
20230614,113000,4072352335,3695,3695,3700,3690,3784
20230614,112900,4058374685,3695,3695,3695,3690,8991
20230614,112800,4025165380,3695,3705,3705,3695,19729
20230614,112700,3952168270,3700,3705,3705,3700,4238
20230614,112600,3936466500,3705,3710,3720,3705,6384
20230614,112500,3912802330,3710,3720,3720,3710,733
20230614,112400,3910079700,3720,3720,3730,3720,881
20230614,112300,3906802370,3720,3715,3720,3710,486
20230614,112200,3904998840,3715,3730,3730,3715,920
20230614,112100,3901570690,3730,3710,3730,3710,153
20230614,112000,3901001320,3700,3730,3735,3700,36708
20230614,111900,3764977580,3730,3730,3730,3720,533
20230614,111800,3762994010,3730,3730,3730,3720,439
20230614,111700,3761359410,3720,3730,3730,3710,5309
20230614,111600,3741642125,3720,3720,3720,3715,3872
20230614,111500,3727246895,3720,3725,3725,3715,10536
20230614,111400,3688069915,3725,3725,3725,3725,2484
20230614,111300,3678817015,3730,3725,3735,3725,3008
20230614,111200,3667612160,3725,3730,3730,3725,2806
20230614,111100,3657153230,3730,3730,3730,3730,1572
20230614,111000,3651289670,3730,3735,3735,3730,371
20230614,110900,3649904505,3735,3735,3735,3735,1
20230614,110800,3649900770,3730,3730,3730,3730,1689
20230614,110700,3643600800,3730,3740,3740,3730,619
20230614,110600,3641285760,3740,3740,3740,3740,1
20230614,110500,3641282020,3730,3740,3740,3725,1046
20230614,110400,3637383130,3725,3725,3725,3725,90
20230614,110300,3637047880,3725,3730,3735,3725,3847
20230614,110200,3622698020,3735,3735,3735,3735,2145
20230614,110100,3614686445,3735,3745,3745,3735,2596
20230614,110000,3604990130,3740,3740,3745,3740,1727
20230614,105900,3598531100,3745,3740,3745,3740,421
20230614,105800,3596956505,3735,3740,3740,3735,1731
20230614,105700,3590491120,3735,3735,3735,3730,360
20230614,105600,3589146525,3735,3730,3735,3730,614
20230614,105500,3586855400,3730,3730,3730,3725,4802
20230614,105400,3568957335,3730,3730,3730,3725,1476
20230614,105300,3563456780,3730,3730,3730,3725,1041
20230614,105200,3559574235,3730,3730,3730,3725,2485
20230614,105100,3550312080,3725,3720,3725,3720,644
20230614,105000,3547914810,3720,3725,3725,3720,5086
20230614,104900,3528978210,3730,3725,3730,3725,85
20230614,104800,3528661535,3725,3730,3730,3725,8668
20230614,104700,3496370685,3725,3730,3730,3725,5787
20230614,104600,3474801610,3730,3730,3730,3730,719
20230614,104500,3472119740,3725,3730,3730,3725,3737
20230614,104400,3458181485,3725,3725,3730,3725,1733
20230614,104300,3451723770,3725,3725,3725,3720,5382
20230614,104200,3431679330,3720,3735,3735,3720,20334
20230614,104100,3355873500,3735,3730,3735,3730,3595
20230614,104000,3342458120,3730,3735,3735,3730,5982
20230614,103900,3320117850,3740,3740,3745,3735,4439
20230614,103800,3303515645,3745,3740,3745,3740,2671
20230614,103700,3293522490,3740,3740,3745,3740,3803
20230614,103600,3279298520,3745,3745,3745,3745,3006
20230614,103500,3268041050,3750,3750,3750,3745,3479
20230614,103400,3254996130,3750,3750,3755,3750,3347
20230614,103300,3242443445,3750,3760,3765,3750,8950
20230614,103200,3208832365,3760,3760,3765,3760,796
20230614,103100,3205838625,3755,3760,3760,3755,1746
20230614,103000,3199274190,3760,3770,3770,3760,3111
20230614,102900,3187556385,3770,3780,3785,3760,7748
20230614,102800,3158281095,3780,3755,3780,3755,28179
20230614,102700,3051996140,3755,3750,3755,3750,2345
20230614,102600,3043202385,3750,3755,3755,3750,8296
20230614,102500,3012058495,3760,3765,3765,3760,1339
20230614,102400,3007022350,3760,3765,3765,3760,5778
20230614,102300,2985295290,3760,3765,3765,3760,425
20230614,102200,2983697190,3760,3760,3765,3760,1006
20230614,102100,2979911915,3765,3760,3765,3760,7873
20230614,102000,2950281795,3765,3765,3765,3760,2418
20230614,101900,2941181030,3765,3750,3765,3750,5116
20230614,101800,2921946060,3750,3765,3765,3750,5491
20230614,101700,2901300635,3760,3740,3765,3740,12065
20230614,101600,2855998995,3735,3735,3740,3735,2771
20230614,101500,2845649105,3735,3735,3735,3735,3674
20230614,101400,2831926715,3735,3740,3740,3735,3569
20230614,101300,2818590815,3735,3745,3745,3735,5812
20230614,101200,2796852805,3740,3740,3745,3740,2035
20230614,101100,2789241395,3745,3745,3745,3740,3331
20230614,101000,2776782335,3745,3745,3745,3745,523
20230614,100900,2774823700,3745,3745,3745,3745,1158
20230614,100800,2770486990,3740,3740,3745,3740,125
20230614,100700,2770019440,3740,3735,3740,3735,3969
20230614,100600,2755176630,3740,3745,3745,3740,144
20230614,100500,2754637970,3740,3735,3740,3730,1575
20230614,100400,2748755420,3740,3730,3740,3730,603
20230614,100300,2746505715,3730,3730,3730,3730,6542
20230614,100200,2722104055,3730,3730,3740,3725,2084
20230614,100100,2714327950,3735,3750,3750,3735,2415
20230614,100000,2705298090,3750,3750,3750,3745,10867
20230614,095900,2664548510,3750,3755,3755,3750,7938
20230614,095800,2634780300,3755,3755,3755,3750,1008
20230614,095700,2630996105,3755,3760,3760,3745,7076
20230614,095600,2604428745,3760,3765,3770,3760,5783
20230614,095500,2582648455,3765,3760,3770,3760,21389
20230614,095400,2502180470,3755,3735,3755,3735,23496
20230614,095300,2414244485,3735,3725,3735,3725,10299
20230614,095200,2375790640,3730,3735,3740,3730,25588
20230614,095100,2280347035,3730,3730,3730,3730,2479
20230614,095000,2271100365,3730,3735,3735,3730,2932
20230614,094900,2260154805,3735,3740,3740,3730,4322
20230614,094800,2244013625,3740,3735,3740,3735,7081
20230614,094700,2217556250,3730,3745,3745,3730,2019
20230614,094600,2209997130,3745,3725,3760,3715,14623
20230614,094500,2155196025,3710,3710,3730,3710,4629
20230614,094400,2137985865,3705,3715,3730,3705,7300
20230614,094300,2110893555,3715,3705,3730,3705,5071
20230614,094200,2092051435,3705,3710,3725,3705,3133
20230614,094100,2080434520,3710,3730,3730,3710,3410
20230614,094000,2067759605,3730,3715,3735,3715,1403
20230614,093900,2062533425,3735,3715,3735,3715,1459
20230614,093800,2057113060,3735,3710,3735,3710,5702
20230614,093700,2035911490,3720,3705,3720,3700,4825
20230614,093600,2017996045,3720,3720,3720,3700,13636
20230614,093500,1967423790,3720,3735,3735,3720,1062
20230614,093400,1963470635,3735,3740,3745,3730,13276
20230614,093300,1913843500,3745,3740,3745,3740,6874
20230614,093200,1888124530,3740,3740,3750,3740,4784
20230614,093100,1870221030,3740,3740,3740,3735,9671
20230614,093000,1834054620,3740,3710,3740,3710,12326
20230614,092900,1788231465,3705,3715,3715,3700,18376
20230614,092800,1720143045,3710,3720,3725,3705,11853
20230614,092700,1676097615,3725,3745,3745,3720,23175
20230614,092600,1589665005,3745,3750,3750,3745,14768
20230614,092500,1534294045,3750,3765,3765,3750,4352
20230614,092400,1517948160,3760,3755,3760,3750,17769
20230614,092300,1451164670,3755,3750,3755,3745,3338
20230614,092200,1438647475,3745,3740,3755,3735,10646
20230614,092100,1398775175,3735,3735,3740,3735,10351
20230614,092000,1360102565,3735,3740,3740,3735,7347
20230614,091900,1332630360,3740,3755,3755,3740,18998
20230614,091800,1261431150,3755,3765,3770,3755,5095
20230614,091700,1242288225,3770,3770,3775,3770,6942
20230614,091600,1216114765,3770,3750,3775,3745,17301
20230614,091500,1151029605,3750,3750,3755,3745,8090
20230614,091400,1120707730,3750,3750,3755,3745,7386
20230614,091300,1093015860,3750,3750,3750,3745,2503
20230614,091200,1083631655,3750,3745,3765,3745,4073
20230614,091100,1068363520,3740,3745,3765,3740,21384
20230614,091000,988096830,3745,3755,3755,3735,18405
20230614,090900,919284640,3755,3735,3770,3730,11062
20230614,090800,877860345,3730,3765,3770,3730,39030
20230614,090700,731573335,3780,3760,3785,3760,27815
20230614,090600,626592595,3760,3740,3760,3735,7510
20230614,090500,598462040,3735,3735,3745,3735,20057
20230614,090400,523493350,3735,3720,3740,3700,6285
20230614,090300,500092405,3720,3710,3720,3700,17010
20230614,090200,436915710,3710,3685,3710,3675,17614
20230614,090100,371980750,3685,3685,3695,3665,20453
20230614,090000,296717475,3700,3700,3700,3655,79163